30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 3 | 20250116 | 190000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 4 | 20250116 | 185900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 5 | 20250116 | 185800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 6 | 20250116 | 185700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 7 | 20250116 | 185600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 8 | 20250116 | 185500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 9 | 20250116 | 185400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 10 | 20250116 | 185300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 11 | 20250116 | 185200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 12 | 20250116 | 185100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 13 | 20250116 | 185000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 14 | 20250116 | 184900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 15 | 20250116 | 184800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 16 | 20250116 | 184700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 17 | 20250116 | 184600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 18 | 20250116 | 184500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 19 | 20250116 | 184400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 20 | 20250116 | 184300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 21 | 20250116 | 184200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 22 | 20250116 | 184100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 23 | 20250116 | 184000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 24 | 20250116 | 183900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 25 | 20250116 | 183800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 26 | 20250116 | 183700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 27 | 20250116 | 183600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 28 | 20250116 | 183500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 29 | 20250116 | 183400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 30 | 20250116 | 183300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 31 | 20250116 | 183200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 32 | 20250116 | 183100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 33 | 20250116 | 183000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 34 | 20250116 | 182900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 35 | 20250116 | 182800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 36 | 20250116 | 182700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 37 | 20250116 | 182600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 38 | 20250116 | 182500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 39 | 20250116 | 182400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 40 | 20250116 | 182300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 41 | 20250116 | 182200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 42 | 20250116 | 182100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 43 | 20250116 | 182000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 44 | 20250116 | 181900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 45 | 20250116 | 181800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 46 | 20250116 | 181700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 47 | 20250116 | 181600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 48 | 20250116 | 181500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 49 | 20250116 | 181400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 50 | 20250116 | 181300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 51 | 20250116 | 181200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 52 | 20250116 | 181100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 53 | 20250116 | 181000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 54 | 20250116 | 180900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 55 | 20250116 | 180800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 56 | 20250116 | 180700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 57 | 20250116 | 180600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 58 | 20250116 | 180500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 59 | 20250116 | 180400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 60 | 20250116 | 180300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 61 | 20250116 | 180200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 62 | 20250116 | 180100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 63 | 20250116 | 180000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 64 | 20250116 | 175900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 65 | 20250116 | 175800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 66 | 20250116 | 175700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 67 | 20250116 | 175600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 68 | 20250116 | 175500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 69 | 20250116 | 175400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 70 | 20250116 | 175300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 71 | 20250116 | 175200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 72 | 20250116 | 175100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 73 | 20250116 | 175000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 74 | 20250116 | 174900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 75 | 20250116 | 174800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 76 | 20250116 | 174700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 77 | 20250116 | 174600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 78 | 20250116 | 174500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 79 | 20250116 | 174400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 80 | 20250116 | 174300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 81 | 20250116 | 174200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 82 | 20250116 | 174100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 83 | 20250116 | 174000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 84 | 20250116 | 173900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 85 | 20250116 | 173800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 86 | 20250116 | 173700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 87 | 20250116 | 173600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 88 | 20250116 | 173500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 89 | 20250116 | 173400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 90 | 20250116 | 173300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 91 | 20250116 | 173200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 92 | 20250116 | 173100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 93 | 20250116 | 173000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 94 | 20250116 | 172900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 95 | 20250116 | 172800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 96 | 20250116 | 172700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 97 | 20250116 | 172600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 98 | 20250116 | 172500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 99 | 20250116 | 172400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 100 | 20250116 | 172300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 101 | 20250116 | 172200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 102 | 20250116 | 172100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 103 | 20250116 | 172000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 104 | 20250116 | 171900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 105 | 20250116 | 171800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 106 | 20250116 | 171700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 107 | 20250116 | 171600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 108 | 20250116 | 171500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 109 | 20250116 | 171400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 110 | 20250116 | 171300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 111 | 20250116 | 171200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 112 | 20250116 | 171100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 113 | 20250116 | 171000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 114 | 20250116 | 170900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 115 | 20250116 | 170800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 116 | 20250116 | 170700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 117 | 20250116 | 170600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 118 | 20250116 | 170500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 119 | 20250116 | 170400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 120 | 20250116 | 170300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 121 | 20250116 | 170200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 122 | 20250116 | 170100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 123 | 20250116 | 170000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 124 | 20250116 | 165900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 125 | 20250116 | 165800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 126 | 20250116 | 165700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 127 | 20250116 | 165600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 128 | 20250116 | 165500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 129 | 20250116 | 165400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 130 | 20250116 | 165300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 131 | 20250116 | 165200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 132 | 20250116 | 165100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 133 | 20250116 | 165000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 134 | 20250116 | 164900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 135 | 20250116 | 164800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 136 | 20250116 | 164700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 137 | 20250116 | 164600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 138 | 20250116 | 164500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 139 | 20250116 | 164400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 140 | 20250116 | 164300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 141 | 20250116 | 164200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 142 | 20250116 | 164100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 143 | 20250116 | 164000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 144 | 20250116 | 163900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 145 | 20250116 | 163800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 146 | 20250116 | 163700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 147 | 20250116 | 163600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 148 | 20250116 | 163500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 149 | 20250116 | 163400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 150 | 20250116 | 163300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 151 | 20250116 | 163200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 152 | 20250116 | 163100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 153 | 20250116 | 163000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 154 | 20250116 | 162900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 155 | 20250116 | 162800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 156 | 20250116 | 162700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 157 | 20250116 | 162600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 158 | 20250116 | 162500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 159 | 20250116 | 162400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 160 | 20250116 | 162300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 161 | 20250116 | 162200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 162 | 20250116 | 162100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 163 | 20250116 | 162000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 164 | 20250116 | 161900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 165 | 20250116 | 161800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 166 | 20250116 | 161700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 167 | 20250116 | 161600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 168 | 20250116 | 161500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 169 | 20250116 | 161400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 170 | 20250116 | 161300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 171 | 20250116 | 161200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 172 | 20250116 | 161100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 173 | 20250116 | 161000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 174 | 20250116 | 160900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 175 | 20250116 | 160800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 176 | 20250116 | 160700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 177 | 20250116 | 160600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 178 | 20250116 | 160500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 179 | 20250116 | 160400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 180 | 20250116 | 160300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 181 | 20250116 | 160200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 182 | 20250116 | 160100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 183 | 20250116 | 160000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 184 | 20250116 | 155900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 185 | 20250116 | 155800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 186 | 20250116 | 155700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 187 | 20250116 | 155600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 188 | 20250116 | 155500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 189 | 20250116 | 155400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 190 | 20250116 | 155300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 191 | 20250116 | 155200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 192 | 20250116 | 155100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 193 | 20250116 | 155000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 194 | 20250116 | 154900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 195 | 20250116 | 154800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 196 | 20250116 | 154700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 197 | 20250116 | 154600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 198 | 20250116 | 154500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 199 | 20250116 | 154400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 200 | 20250116 | 154300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 201 | 20250116 | 154200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 202 | 20250116 | 154100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 203 | 20250116 | 154000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 204 | 20250116 | 153900 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 205 | 20250116 | 153800 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 206 | 20250116 | 153700 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 207 | 20250116 | 153600 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 208 | 20250116 | 153500 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 209 | 20250116 | 153400 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 210 | 20250116 | 153300 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 211 | 20250116 | 153200 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 0 |
| 212 | 20250116 | 153100 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 213 | 20250116 | 153000 | 3015026616 | 1405 | 1405 | 1405 | 1405 | 13652 |
| 214 | 20250116 | 152900 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 215 | 20250116 | 152800 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 216 | 20250116 | 152700 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 217 | 20250116 | 152600 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 218 | 20250116 | 152500 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 219 | 20250116 | 152400 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 220 | 20250116 | 152300 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 221 | 20250116 | 152200 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 222 | 20250116 | 152100 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 223 | 20250116 | 152000 | 2995845556 | 1399 | 1399 | 1399 | 1399 | 0 |
| 224 | 20250116 | 151900 | 2995845556 | 1399 | 1402 | 1402 | 1397 | 14165 |
| 225 | 20250116 | 151800 | 2976003320 | 1403 | 1409 | 1409 | 1400 | 6827 |
| 226 | 20250116 | 151700 | 2966420984 | 1410 | 1407 | 1413 | 1403 | 2352 |
| 227 | 20250116 | 151600 | 2963114142 | 1405 | 1402 | 1405 | 1402 | 5151 |
| 228 | 20250116 | 151500 | 2955886789 | 1401 | 1396 | 1401 | 1395 | 48442 |
| 229 | 20250116 | 151400 | 2888257227 | 1393 | 1395 | 1396 | 1393 | 5414 |
| 230 | 20250116 | 151300 | 2880706678 | 1395 | 1393 | 1395 | 1392 | 2105 |
| 231 | 20250116 | 151200 | 2877770626 | 1393 | 1392 | 1393 | 1389 | 12174 |
| 232 | 20250116 | 151100 | 2860828708 | 1392 | 1395 | 1395 | 1388 | 9819 |
| 233 | 20250116 | 151000 | 2847171727 | 1393 | 1393 | 1394 | 1392 | 301 |
| 234 | 20250116 | 150900 | 2846752422 | 1393 | 1393 | 1393 | 1390 | 14050 |
| 235 | 20250116 | 150800 | 2827206762 | 1393 | 1393 | 1393 | 1390 | 9742 |
| 236 | 20250116 | 150700 | 2813646679 | 1393 | 1394 | 1394 | 1391 | 4338 |
| 237 | 20250116 | 150600 | 2807605350 | 1394 | 1397 | 1397 | 1394 | 1332 |
| 238 | 20250116 | 150500 | 2805746746 | 1397 | 1395 | 1397 | 1395 | 3815 |
| 239 | 20250116 | 150400 | 2800421437 | 1394 | 1395 | 1395 | 1394 | 2072 |
| 240 | 20250116 | 150300 | 2797531337 | 1395 | 1395 | 1395 | 1395 | 707 |
| 241 | 20250116 | 150200 | 2796545072 | 1396 | 1397 | 1397 | 1390 | 3655 |
| 242 | 20250116 | 150100 | 2791458638 | 1389 | 1390 | 1397 | 1388 | 5613 |
| 243 | 20250116 | 150000 | 2783664426 | 1390 | 1392 | 1395 | 1390 | 21982 |
| 244 | 20250116 | 145900 | 2753060132 | 1392 | 1395 | 1397 | 1392 | 7070 |
| 245 | 20250116 | 145800 | 2743213495 | 1395 | 1392 | 1395 | 1391 | 1512 |
| 246 | 20250116 | 145700 | 2741108753 | 1392 | 1389 | 1392 | 1388 | 6740 |
| 247 | 20250116 | 145600 | 2731749610 | 1389 | 1393 | 1393 | 1387 | 27678 |
| 248 | 20250116 | 145500 | 2693324774 | 1392 | 1392 | 1392 | 1392 | 0 |
| 249 | 20250116 | 145400 | 2693324774 | 1392 | 1401 | 1401 | 1390 | 17109 |
| 250 | 20250116 | 145300 | 2669497009 | 1401 | 1393 | 1401 | 1392 | 5739 |
| 251 | 20250116 | 145200 | 2661505616 | 1391 | 1403 | 1403 | 1390 | 38937 |
| 252 | 20250116 | 145100 | 2607229284 | 1398 | 1397 | 1402 | 1397 | 7330 |
| 253 | 20250116 | 145000 | 2596976194 | 1398 | 1403 | 1403 | 1397 | 2074 |
| 254 | 20250116 | 144900 | 2594076743 | 1403 | 1405 | 1405 | 1394 | 19885 |
| 255 | 20250116 | 144800 | 2566291164 | 1398 | 1401 | 1405 | 1398 | 18779 |
| 256 | 20250116 | 144700 | 2540006300 | 1400 | 1405 | 1407 | 1399 | 51557 |
| 257 | 20250116 | 144600 | 2467831346 | 1401 | 1402 | 1402 | 1401 | 3076 |
| 258 | 20250116 | 144500 | 2463519547 | 1402 | 1402 | 1402 | 1401 | 11806 |
| 259 | 20250116 | 144400 | 2446977024 | 1402 | 1411 | 1411 | 1402 | 19023 |
| 260 | 20250116 | 144300 | 2420226535 | 1411 | 1418 | 1418 | 1411 | 10143 |
| 261 | 20250116 | 144200 | 2405869705 | 1417 | 1418 | 1419 | 1417 | 13061 |
| 262 | 20250116 | 144100 | 2387348224 | 1418 | 1430 | 1430 | 1418 | 21054 |
| 263 | 20250116 | 144000 | 2357396716 | 1430 | 1430 | 1431 | 1430 | 6600 |
| 264 | 20250116 | 143900 | 2347956166 | 1430 | 1430 | 1430 | 1428 | 6626 |
| 265 | 20250116 | 143800 | 2338486579 | 1431 | 1430 | 1431 | 1430 | 1134 |
| 266 | 20250116 | 143700 | 2336863925 | 1430 | 1431 | 1431 | 1430 | 2068 |
| 267 | 20250116 | 143600 | 2333905701 | 1431 | 1431 | 1431 | 1431 | 533 |
| 268 | 20250116 | 143500 | 2333142978 | 1431 | 1431 | 1431 | 1431 | 303 |
| 269 | 20250116 | 143400 | 2332709385 | 1430 | 1431 | 1431 | 1430 | 1411 |
| 270 | 20250116 | 143300 | 2330691487 | 1431 | 1430 | 1434 | 1430 | 373 |
| 271 | 20250116 | 143200 | 2330157239 | 1434 | 1434 | 1434 | 1434 | 0 |
| 272 | 20250116 | 143100 | 2330157239 | 1434 | 1430 | 1434 | 1430 | 1627 |
| 273 | 20250116 | 143000 | 2327828423 | 1427 | 1430 | 1430 | 1427 | 1152 |
| 274 | 20250116 | 142900 | 2326183104 | 1428 | 1436 | 1436 | 1428 | 643 |
| 275 | 20250116 | 142800 | 2325263220 | 1435 | 1425 | 1435 | 1425 | 23725 |
| 276 | 20250116 | 142700 | 2291315262 | 1424 | 1420 | 1424 | 1420 | 6061 |
| 277 | 20250116 | 142600 | 2282698262 | 1424 | 1425 | 1425 | 1421 | 9330 |
| 278 | 20250116 | 142500 | 2269417179 | 1425 | 1431 | 1431 | 1425 | 8576 |
| 279 | 20250116 | 142400 | 2257172443 | 1431 | 1428 | 1431 | 1428 | 4076 |
| 280 | 20250116 | 142300 | 2251345960 | 1428 | 1431 | 1431 | 1428 | 3 |
| 281 | 20250116 | 142200 | 2251341672 | 1426 | 1425 | 1426 | 1425 | 3106 |
| 282 | 20250116 | 142100 | 2246915422 | 1425 | 1433 | 1433 | 1425 | 10269 |
| 283 | 20250116 | 142000 | 2232234007 | 1433 | 1433 | 1433 | 1433 | 1234 |
| 284 | 20250116 | 141900 | 2230465685 | 1435 | 1434 | 1436 | 1434 | 3530 |
| 285 | 20250116 | 141800 | 2225400349 | 1435 | 1434 | 1435 | 1434 | 799 |
| 286 | 20250116 | 141700 | 2224254345 | 1434 | 1434 | 1434 | 1433 | 835 |
| 287 | 20250116 | 141600 | 2223057692 | 1433 | 1435 | 1435 | 1433 | 1100 |
| 288 | 20250116 | 141500 | 2221481192 | 1435 | 1436 | 1436 | 1435 | 152 |
| 289 | 20250116 | 141400 | 2221262940 | 1436 | 1436 | 1436 | 1436 | 65 |
| 290 | 20250116 | 141300 | 2221169600 | 1436 | 1429 | 1436 | 1429 | 2255 |
| 291 | 20250116 | 141200 | 2217945693 | 1431 | 1431 | 1431 | 1429 | 2091 |
| 292 | 20250116 | 141100 | 2214955472 | 1431 | 1430 | 1431 | 1426 | 969 |
| 293 | 20250116 | 141000 | 2213573549 | 1431 | 1431 | 1431 | 1431 | 1199 |
| 294 | 20250116 | 140900 | 2211857780 | 1431 | 1432 | 1432 | 1431 | 10723 |
| 295 | 20250116 | 140800 | 2196507199 | 1432 | 1431 | 1432 | 1431 | 10383 |
| 296 | 20250116 | 140700 | 2181644320 | 1431 | 1426 | 1431 | 1424 | 6774 |
| 297 | 20250116 | 140600 | 2171985023 | 1426 | 1430 | 1430 | 1421 | 11816 |
| 298 | 20250116 | 140500 | 2155130849 | 1432 | 1430 | 1442 | 1430 | 30971 |
| 299 | 20250116 | 140400 | 2110668766 | 1433 | 1418 | 1433 | 1417 | 20509 |
| 300 | 20250116 | 140300 | 2081421572 | 1418 | 1414 | 1422 | 1414 | 15103 |
| 301 | 20250116 | 140200 | 2060025630 | 1408 | 1408 | 1408 | 1408 | 386 |
| 302 | 20250116 | 140100 | 2059482142 | 1408 | 1408 | 1408 | 1408 | 9947 |
| 303 | 20250116 | 140000 | 2045476766 | 1414 | 1414 | 1414 | 1414 | 872 |
| 304 | 20250116 | 135900 | 2044243758 | 1414 | 1415 | 1416 | 1414 | 2552 |
| 305 | 20250116 | 135800 | 2040631130 | 1415 | 1406 | 1416 | 1406 | 30972 |
| 306 | 20250116 | 135700 | 1996991545 | 1406 | 1407 | 1407 | 1405 | 7914 |
| 307 | 20250116 | 135600 | 1985865692 | 1406 | 1409 | 1409 | 1406 | 3413 |
| 308 | 20250116 | 135500 | 1981063918 | 1407 | 1410 | 1410 | 1407 | 18194 |
| 309 | 20250116 | 135400 | 1955454656 | 1410 | 1411 | 1411 | 1410 | 995 |
| 310 | 20250116 | 135300 | 1954051532 | 1411 | 1411 | 1411 | 1410 | 7788 |
| 311 | 20250116 | 135200 | 1943067936 | 1411 | 1411 | 1411 | 1411 | 1897 |
| 312 | 20250116 | 135100 | 1940391269 | 1411 | 1411 | 1411 | 1411 | 320 |
| 313 | 20250116 | 135000 | 1939939749 | 1411 | 1411 | 1411 | 1411 | 1252 |
| 314 | 20250116 | 134900 | 1938173177 | 1411 | 1411 | 1411 | 1410 | 3185 |
| 315 | 20250116 | 134800 | 1933681455 | 1410 | 1410 | 1411 | 1410 | 2122 |
| 316 | 20250116 | 134700 | 1930688813 | 1410 | 1410 | 1411 | 1410 | 1422 |
| 317 | 20250116 | 134600 | 1928683009 | 1411 | 1412 | 1412 | 1410 | 3617 |
| 318 | 20250116 | 134500 | 1923579781 | 1412 | 1410 | 1412 | 1410 | 2131 |
| 319 | 20250116 | 134400 | 1920573498 | 1411 | 1412 | 1412 | 1411 | 1473 |
| 320 | 20250116 | 134300 | 1918494322 | 1412 | 1408 | 1412 | 1408 | 3542 |
| 321 | 20250116 | 134200 | 1913501163 | 1410 | 1409 | 1410 | 1407 | 8677 |
| 322 | 20250116 | 134100 | 1901276161 | 1410 | 1409 | 1411 | 1408 | 2473 |
| 323 | 20250116 | 134000 | 1897792261 | 1408 | 1407 | 1410 | 1407 | 5024 |
| 324 | 20250116 | 133900 | 1890719266 | 1401 | 1406 | 1410 | 1401 | 24714 |
| 325 | 20250116 | 133800 | 1856038228 | 1405 | 1405 | 1412 | 1405 | 13646 |
| 326 | 20250116 | 133700 | 1836846096 | 1405 | 1413 | 1413 | 1405 | 12522 |
| 327 | 20250116 | 133600 | 1819212931 | 1413 | 1413 | 1413 | 1411 | 12239 |
| 328 | 20250116 | 133500 | 1801924364 | 1413 | 1421 | 1421 | 1412 | 52269 |
| 329 | 20250116 | 133400 | 1727763813 | 1420 | 1424 | 1424 | 1420 | 13034 |
| 330 | 20250116 | 133300 | 1709227481 | 1426 | 1432 | 1432 | 1425 | 17420 |
| 331 | 20250116 | 133200 | 1684363964 | 1429 | 1428 | 1429 | 1428 | 717 |
| 332 | 20250116 | 133100 | 1683339871 | 1427 | 1428 | 1428 | 1427 | 2297 |
| 333 | 20250116 | 133000 | 1680061775 | 1434 | 1435 | 1435 | 1428 | 6685 |
| 334 | 20250116 | 132900 | 1670495102 | 1435 | 1434 | 1435 | 1433 | 6642 |
| 335 | 20250116 | 132800 | 1660969274 | 1435 | 1434 | 1435 | 1434 | 3169 |
| 336 | 20250116 | 132700 | 1656423489 | 1434 | 1437 | 1437 | 1433 | 3704 |
| 337 | 20250116 | 132600 | 1651109860 | 1438 | 1445 | 1445 | 1438 | 4496 |
| 338 | 20250116 | 132500 | 1644624150 | 1445 | 1441 | 1445 | 1440 | 1259 |
| 339 | 20250116 | 132400 | 1642808160 | 1440 | 1440 | 1440 | 1440 | 43 |
| 340 | 20250116 | 132300 | 1642746240 | 1441 | 1439 | 1441 | 1439 | 1942 |
| 341 | 20250116 | 132200 | 1639950325 | 1439 | 1439 | 1439 | 1439 | 148 |
| 342 | 20250116 | 132100 | 1639737353 | 1440 | 1436 | 1440 | 1434 | 3336 |
| 343 | 20250116 | 132000 | 1634952971 | 1434 | 1439 | 1439 | 1434 | 8868 |
| 344 | 20250116 | 131900 | 1622224914 | 1435 | 1438 | 1448 | 1434 | 7853 |
| 345 | 20250116 | 131800 | 1610916067 | 1438 | 1433 | 1447 | 1433 | 34623 |
| 346 | 20250116 | 131700 | 1561143292 | 1433 | 1430 | 1433 | 1429 | 4625 |
| 347 | 20250116 | 131600 | 1554518368 | 1425 | 1425 | 1430 | 1424 | 7172 |
| 348 | 20250116 | 131500 | 1544298260 | 1424 | 1422 | 1424 | 1422 | 20562 |
| 349 | 20250116 | 131400 | 1515030036 | 1423 | 1422 | 1423 | 1422 | 2863 |
| 350 | 20250116 | 131300 | 1510957602 | 1419 | 1417 | 1419 | 1416 | 7590 |
| 351 | 20250116 | 131200 | 1500193499 | 1417 | 1418 | 1423 | 1417 | 11736 |
| 352 | 20250116 | 131100 | 1483545122 | 1418 | 1418 | 1420 | 1418 | 12918 |
| 353 | 20250116 | 131000 | 1465222431 | 1418 | 1429 | 1430 | 1418 | 24521 |
| 354 | 20250116 | 130900 | 1430282319 | 1430 | 1430 | 1434 | 1427 | 3907 |
| 355 | 20250116 | 130800 | 1424698909 | 1434 | 1441 | 1441 | 1420 | 21093 |
| 356 | 20250116 | 130700 | 1394675533 | 1438 | 1449 | 1449 | 1438 | 6508 |
| 357 | 20250116 | 130600 | 1385282450 | 1449 | 1450 | 1450 | 1449 | 1078 |
| 358 | 20250116 | 130500 | 1383719797 | 1453 | 1456 | 1456 | 1453 | 23601 |
| 359 | 20250116 | 130400 | 1349398034 | 1456 | 1457 | 1457 | 1454 | 1059 |
| 360 | 20250116 | 130300 | 1347858172 | 1454 | 1454 | 1456 | 1454 | 4281 |
| 361 | 20250116 | 130200 | 1341633594 | 1454 | 1457 | 1457 | 1453 | 2557 |
| 362 | 20250116 | 130100 | 1337913931 | 1456 | 1456 | 1457 | 1456 | 74 |
| 363 | 20250116 | 130000 | 1337806183 | 1455 | 1449 | 1456 | 1449 | 9503 |
| 364 | 20250116 | 125900 | 1324013264 | 1448 | 1451 | 1452 | 1448 | 20765 |
| 365 | 20250116 | 125800 | 1293940281 | 1445 | 1441 | 1449 | 1441 | 31270 |
| 366 | 20250116 | 125700 | 1248748612 | 1441 | 1430 | 1441 | 1429 | 29909 |
| 367 | 20250116 | 125600 | 1205851445 | 1430 | 1441 | 1441 | 1430 | 32313 |
| 368 | 20250116 | 125500 | 1159502707 | 1450 | 1455 | 1462 | 1441 | 38285 |
| 369 | 20250116 | 125400 | 1104174777 | 1462 | 1470 | 1473 | 1451 | 44878 |
| 370 | 20250116 | 125300 | 1038593057 | 1470 | 1474 | 1475 | 1470 | 964 |
| 371 | 20250116 | 125200 | 1037175172 | 1475 | 1471 | 1477 | 1471 | 2373 |
| 372 | 20250116 | 125100 | 1033679851 | 1471 | 1473 | 1478 | 1471 | 7267 |
| 373 | 20250116 | 125000 | 1022982989 | 1472 | 1479 | 1479 | 1471 | 2405 |
| 374 | 20250116 | 124900 | 1019441411 | 1492 | 1492 | 1492 | 1492 | 2 |
| 375 | 20250116 | 124800 | 1019438427 | 1496 | 1475 | 1496 | 1470 | 9099 |
| 376 | 20250116 | 124700 | 1006015108 | 1468 | 1468 | 1468 | 1468 | 689 |
| 377 | 20250116 | 124600 | 1005003656 | 1466 | 1475 | 1475 | 1466 | 3301 |
| 378 | 20250116 | 124500 | 1000150459 | 1470 | 1475 | 1475 | 1470 | 4425 |
| 379 | 20250116 | 124400 | 993640605 | 1475 | 1470 | 1475 | 1470 | 1994 |
| 380 | 20250116 | 124300 | 990709395 | 1470 | 1476 | 1478 | 1465 | 7626 |
| 381 | 20250116 | 124200 | 979492477 | 1478 | 1482 | 1483 | 1478 | 16070 |
| 382 | 20250116 | 124100 | 955720895 | 1487 | 1499 | 1499 | 1480 | 10050 |
| 383 | 20250116 | 124000 | 940771923 | 1499 | 1508 | 1508 | 1493 | 19677 |
| 384 | 20250116 | 123900 | 911254376 | 1508 | 1508 | 1508 | 1508 | 115 |
| 385 | 20250116 | 123800 | 911080956 | 1508 | 1509 | 1509 | 1508 | 1685 |
| 386 | 20250116 | 123700 | 908539776 | 1509 | 1509 | 1509 | 1509 | 534 |
| 387 | 20250116 | 123600 | 907733970 | 1508 | 1508 | 1509 | 1508 | 1125 |
| 388 | 20250116 | 123500 | 906036970 | 1508 | 1509 | 1510 | 1508 | 6204 |
| 389 | 20250116 | 123400 | 896676257 | 1509 | 1514 | 1514 | 1509 | 9660 |
| 390 | 20250116 | 123300 | 882081807 | 1514 | 1519 | 1519 | 1514 | 5135 |
| 391 | 20250116 | 123200 | 874298125 | 1518 | 1519 | 1519 | 1518 | 5569 |
| 392 | 20250116 | 123100 | 865844322 | 1519 | 1519 | 1519 | 1518 | 5905 |
| 393 | 20250116 | 123000 | 856876326 | 1519 | 1520 | 1520 | 1519 | 410 |
| 394 | 20250116 | 122900 | 856253226 | 1520 | 1519 | 1520 | 1519 | 600 |
| 395 | 20250116 | 122800 | 855341726 | 1519 | 1518 | 1519 | 1518 | 2206 |
| 396 | 20250116 | 122700 | 851992385 | 1518 | 1519 | 1519 | 1518 | 1171 |
| 397 | 20250116 | 122600 | 850214136 | 1519 | 1519 | 1519 | 1519 | 496 |
| 398 | 20250116 | 122500 | 849460712 | 1519 | 1520 | 1520 | 1519 | 5100 |
| 399 | 20250116 | 122400 | 841713112 | 1520 | 1519 | 1520 | 1519 | 3006 |
| 400 | 20250116 | 122300 | 837146992 | 1520 | 1519 | 1520 | 1519 | 502 |
| 401 | 20250116 | 122200 | 836384452 | 1519 | 1520 | 1520 | 1519 | 727 |
| 402 | 20250116 | 122100 | 835279429 | 1520 | 1520 | 1520 | 1520 | 100 |
| 403 | 20250116 | 122000 | 835127429 | 1520 | 1520 | 1520 | 1520 | 990 |
| 404 | 20250116 | 121900 | 833622629 | 1526 | 1526 | 1526 | 1526 | 2000 |
| 405 | 20250116 | 121800 | 830570629 | 1526 | 1526 | 1526 | 1526 | 189 |
| 406 | 20250116 | 121700 | 830282215 | 1526 | 1526 | 1526 | 1526 | 2 |
| 407 | 20250116 | 121600 | 830279163 | 1517 | 1527 | 1527 | 1517 | 43 |
| 408 | 20250116 | 121500 | 830213702 | 1527 | 1527 | 1527 | 1527 | 2 |
| 409 | 20250116 | 121400 | 830210648 | 1515 | 1518 | 1518 | 1515 | 6000 |
| 410 | 20250116 | 121300 | 821110473 | 1518 | 1516 | 1529 | 1516 | 711 |
| 411 | 20250116 | 121200 | 820031892 | 1528 | 1523 | 1528 | 1523 | 4005 |
| 412 | 20250116 | 121100 | 813917217 | 1526 | 1526 | 1526 | 1526 | 3 |
| 413 | 20250116 | 121000 | 813912639 | 1515 | 1517 | 1526 | 1515 | 1151 |
| 414 | 20250116 | 120900 | 812163015 | 1517 | 1514 | 1517 | 1514 | 107 |
| 415 | 20250116 | 120800 | 812001005 | 1512 | 1515 | 1515 | 1512 | 300 |
| 416 | 20250116 | 120700 | 811547151 | 1517 | 1517 | 1517 | 1517 | 40 |
| 417 | 20250116 | 120600 | 811486471 | 1518 | 1519 | 1519 | 1518 | 155 |
| 418 | 20250116 | 120500 | 811251131 | 1520 | 1519 | 1520 | 1519 | 200 |
| 419 | 20250116 | 120400 | 810947171 | 1512 | 1512 | 1512 | 1511 | 1576 |
| 420 | 20250116 | 120300 | 808564504 | 1512 | 1519 | 1519 | 1511 | 9719 |
| 421 | 20250116 | 120200 | 793855239 | 1519 | 1519 | 1519 | 1519 | 50 |
| 422 | 20250116 | 120100 | 793779289 | 1519 | 1520 | 1520 | 1519 | 1264 |
| 423 | 20250116 | 120000 | 791859173 | 1520 | 1527 | 1527 | 1520 | 7420 |
| 424 | 20250116 | 115900 | 780574866 | 1523 | 1523 | 1523 | 1523 | 19 |
| 425 | 20250116 | 115800 | 780545929 | 1522 | 1526 | 1526 | 1522 | 7094 |
| 426 | 20250116 | 115700 | 769741109 | 1526 | 1527 | 1527 | 1526 | 45 |
| 427 | 20250116 | 115600 | 769672396 | 1527 | 1527 | 1527 | 1527 | 1 |
| 428 | 20250116 | 115500 | 769670869 | 1525 | 1525 | 1525 | 1525 | 696 |
| 429 | 20250116 | 115400 | 768609469 | 1525 | 1527 | 1527 | 1525 | 1230 |
| 430 | 20250116 | 115300 | 766732719 | 1527 | 1527 | 1527 | 1527 | 560 |
| 431 | 20250116 | 115200 | 765877599 | 1526 | 1527 | 1527 | 1525 | 3162 |
| 432 | 20250116 | 115100 | 761053517 | 1527 | 1527 | 1527 | 1527 | 3463 |
| 433 | 20250116 | 115000 | 755765516 | 1528 | 1528 | 1528 | 1528 | 1774 |
| 434 | 20250116 | 114900 | 753054844 | 1529 | 1529 | 1529 | 1529 | 105 |
| 435 | 20250116 | 114800 | 752894299 | 1529 | 1530 | 1530 | 1529 | 5000 |
| 436 | 20250116 | 114700 | 745249199 | 1529 | 1529 | 1529 | 1529 | 14 |
| 437 | 20250116 | 114600 | 745227793 | 1537 | 1537 | 1537 | 1537 | 10 |
| 438 | 20250116 | 114500 | 745212423 | 1538 | 1528 | 1538 | 1528 | 1157 |
| 439 | 20250116 | 114400 | 743444487 | 1528 | 1531 | 1531 | 1528 | 3669 |
| 440 | 20250116 | 114300 | 737837093 | 1530 | 1539 | 1539 | 1530 | 3055 |
| 441 | 20250116 | 114200 | 733161853 | 1539 | 1539 | 1539 | 1539 | 0 |
| 442 | 20250116 | 114100 | 733161853 | 1539 | 1537 | 1539 | 1537 | 325 |
| 443 | 20250116 | 114000 | 732662176 | 1537 | 1537 | 1537 | 1537 | 0 |
| 444 | 20250116 | 113900 | 732662176 | 1537 | 1532 | 1537 | 1531 | 9344 |
| 445 | 20250116 | 113800 | 718347500 | 1532 | 1532 | 1532 | 1532 | 0 |
| 446 | 20250116 | 113700 | 718347500 | 1532 | 1532 | 1532 | 1532 | 0 |
| 447 | 20250116 | 113600 | 718347500 | 1532 | 1532 | 1532 | 1532 | 4 |
| 448 | 20250116 | 113500 | 718341372 | 1531 | 1531 | 1532 | 1531 | 868 |
| 449 | 20250116 | 113400 | 717012444 | 1531 | 1531 | 1531 | 1531 | 1 |
| 450 | 20250116 | 113300 | 717010913 | 1531 | 1532 | 1532 | 1531 | 1000 |
| 451 | 20250116 | 113200 | 715479910 | 1531 | 1531 | 1531 | 1531 | 1851 |
| 452 | 20250116 | 113100 | 712646029 | 1531 | 1531 | 1531 | 1531 | 0 |
| 453 | 20250116 | 113000 | 712646029 | 1531 | 1531 | 1531 | 1531 | 3743 |
| 454 | 20250116 | 112900 | 706915496 | 1531 | 1531 | 1531 | 1531 | 1199 |
| 455 | 20250116 | 112800 | 705079827 | 1531 | 1531 | 1531 | 1531 | 4327 |
| 456 | 20250116 | 112700 | 698455190 | 1531 | 1531 | 1531 | 1531 | 300 |
| 457 | 20250116 | 112600 | 697995890 | 1531 | 1535 | 1535 | 1531 | 110 |
| 458 | 20250116 | 112500 | 697827440 | 1537 | 1537 | 1537 | 1537 | 0 |
| 459 | 20250116 | 112400 | 697827440 | 1537 | 1539 | 1539 | 1537 | 2 |
| 460 | 20250116 | 112300 | 697824364 | 1539 | 1539 | 1539 | 1539 | 1 |
| 461 | 20250116 | 112200 | 697822825 | 1539 | 1539 | 1539 | 1539 | 1479 |
| 462 | 20250116 | 112100 | 695546644 | 1539 | 1539 | 1539 | 1539 | 300 |
| 463 | 20250116 | 112000 | 695084944 | 1539 | 1539 | 1539 | 1539 | 0 |
| 464 | 20250116 | 111900 | 695084944 | 1539 | 1539 | 1539 | 1539 | 1000 |
| 465 | 20250116 | 111800 | 693545944 | 1539 | 1539 | 1539 | 1539 | 18 |
| 466 | 20250116 | 111700 | 693518242 | 1539 | 1534 | 1539 | 1534 | 521 |
| 467 | 20250116 | 111600 | 692719023 | 1534 | 1534 | 1534 | 1534 | 22 |
| 468 | 20250116 | 111500 | 692685275 | 1530 | 1534 | 1534 | 1530 | 357 |
| 469 | 20250116 | 111400 | 692139045 | 1530 | 1534 | 1534 | 1530 | 11 |
| 470 | 20250116 | 111300 | 692122175 | 1534 | 1534 | 1534 | 1534 | 800 |
| 471 | 20250116 | 111200 | 690894975 | 1534 | 1534 | 1534 | 1534 | 10 |
| 472 | 20250116 | 111100 | 690879635 | 1534 | 1534 | 1534 | 1534 | 1 |
| 473 | 20250116 | 111000 | 690878101 | 1535 | 1532 | 1535 | 1532 | 277 |
| 474 | 20250116 | 110900 | 690453728 | 1532 | 1532 | 1532 | 1532 | 154 |
| 475 | 20250116 | 110800 | 690217800 | 1535 | 1535 | 1535 | 1535 | 200 |
| 476 | 20250116 | 110700 | 689910800 | 1535 | 1532 | 1535 | 1532 | 1992 |
| 477 | 20250116 | 110600 | 686853185 | 1535 | 1536 | 1536 | 1535 | 516 |
| 478 | 20250116 | 110500 | 686061110 | 1535 | 1535 | 1535 | 1535 | 0 |
| 479 | 20250116 | 110400 | 686061110 | 1535 | 1535 | 1535 | 1535 | 0 |
| 480 | 20250116 | 110300 | 686061110 | 1535 | 1535 | 1535 | 1535 | 0 |
| 481 | 20250116 | 110200 | 686061110 | 1535 | 1535 | 1535 | 1535 | 0 |
| 482 | 20250116 | 110100 | 686061110 | 1535 | 1535 | 1535 | 1535 | 310 |
| 483 | 20250116 | 110000 | 685585260 | 1540 | 1532 | 1540 | 1532 | 1917 |
| 484 | 20250116 | 105900 | 682640376 | 1532 | 1532 | 1532 | 1532 | 182 |
| 485 | 20250116 | 105800 | 682361552 | 1532 | 1530 | 1532 | 1530 | 2435 |
| 486 | 20250116 | 105700 | 678635952 | 1526 | 1527 | 1527 | 1526 | 851 |
| 487 | 20250116 | 105600 | 677336667 | 1530 | 1531 | 1531 | 1530 | 1898 |
| 488 | 20250116 | 105500 | 674432180 | 1531 | 1531 | 1531 | 1531 | 100 |
| 489 | 20250116 | 105400 | 674279080 | 1531 | 1531 | 1531 | 1531 | 1048 |
| 490 | 20250116 | 105300 | 672674592 | 1531 | 1531 | 1531 | 1531 | 1945 |
| 491 | 20250116 | 105200 | 669696797 | 1531 | 1531 | 1531 | 1531 | 0 |
| 492 | 20250116 | 105100 | 669696797 | 1531 | 1542 | 1542 | 1531 | 845 |
| 493 | 20250116 | 105000 | 668402612 | 1542 | 1540 | 1542 | 1532 | 1062 |
| 494 | 20250116 | 104900 | 666767058 | 1540 | 1540 | 1540 | 1540 | 25 |
| 495 | 20250116 | 104800 | 666728558 | 1542 | 1542 | 1542 | 1542 | 0 |
| 496 | 20250116 | 104700 | 666728558 | 1542 | 1542 | 1542 | 1542 | 6 |
| 497 | 20250116 | 104600 | 666719306 | 1532 | 1543 | 1543 | 1532 | 120 |
| 498 | 20250116 | 104500 | 666534909 | 1543 | 1543 | 1544 | 1543 | 833 |
| 499 | 20250116 | 104400 | 665248970 | 1544 | 1544 | 1544 | 1544 | 3002 |
| 500 | 20250116 | 104300 | 660613882 | 1544 | 1540 | 1544 | 1540 | 7 |
| 501 | 20250116 | 104200 | 660603090 | 1540 | 1540 | 1540 | 1539 | 1209 |
| 502 | 20250116 | 104100 | 658741330 | 1540 | 1530 | 1540 | 1530 | 5004 |
| 503 | 20250116 | 104000 | 651038001 | 1530 | 1529 | 1530 | 1529 | 2572 |
| 504 | 20250116 | 103900 | 647102845 | 1523 | 1525 | 1525 | 1523 | 3254 |
| 505 | 20250116 | 103800 | 642144575 | 1527 | 1528 | 1529 | 1527 | 341 |
| 506 | 20250116 | 103700 | 641623696 | 1529 | 1531 | 1531 | 1529 | 2460 |
| 507 | 20250116 | 103600 | 637860022 | 1530 | 1530 | 1530 | 1530 | 0 |
| 508 | 20250116 | 103500 | 637860022 | 1530 | 1538 | 1538 | 1530 | 3720 |
| 509 | 20250116 | 103400 | 632155841 | 1539 | 1539 | 1539 | 1539 | 3200 |
| 510 | 20250116 | 103300 | 627231041 | 1539 | 1539 | 1539 | 1539 | 0 |
| 511 | 20250116 | 103200 | 627231041 | 1539 | 1537 | 1539 | 1536 | 1005 |
| 512 | 20250116 | 103100 | 625686706 | 1536 | 1536 | 1536 | 1536 | 0 |
| 513 | 20250116 | 103000 | 625686706 | 1536 | 1537 | 1537 | 1536 | 167 |
| 514 | 20250116 | 102900 | 625430039 | 1539 | 1537 | 1539 | 1537 | 295 |
| 515 | 20250116 | 102800 | 624976334 | 1539 | 1539 | 1539 | 1539 | 520 |
| 516 | 20250116 | 102700 | 624176054 | 1539 | 1539 | 1539 | 1539 | 1 |
| 517 | 20250116 | 102600 | 624174515 | 1535 | 1535 | 1535 | 1535 | 1468 |
| 518 | 20250116 | 102500 | 621921135 | 1535 | 1539 | 1539 | 1535 | 1328 |
| 519 | 20250116 | 102400 | 619880592 | 1539 | 1539 | 1539 | 1537 | 729 |
| 520 | 20250116 | 102300 | 618758812 | 1539 | 1539 | 1539 | 1538 | 127 |
| 521 | 20250116 | 102200 | 618563430 | 1538 | 1538 | 1538 | 1538 | 313 |
| 522 | 20250116 | 102100 | 618082036 | 1538 | 1538 | 1538 | 1537 | 285 |
| 523 | 20250116 | 102000 | 617643911 | 1538 | 1538 | 1538 | 1538 | 257 |
| 524 | 20250116 | 101900 | 617248645 | 1538 | 1539 | 1539 | 1538 | 30 |
| 525 | 20250116 | 101800 | 617202483 | 1539 | 1539 | 1540 | 1539 | 501 |
| 526 | 20250116 | 101700 | 616431443 | 1540 | 1540 | 1540 | 1540 | 0 |
| 527 | 20250116 | 101600 | 616431443 | 1540 | 1540 | 1540 | 1540 | 14 |
| 528 | 20250116 | 101500 | 616409883 | 1540 | 1540 | 1540 | 1540 | 456 |
| 529 | 20250116 | 101400 | 615707643 | 1540 | 1539 | 1540 | 1538 | 1079 |
| 530 | 20250116 | 101300 | 614046742 | 1539 | 1540 | 1540 | 1539 | 358 |
| 531 | 20250116 | 101200 | 613495678 | 1540 | 1541 | 1541 | 1540 | 2671 |
| 532 | 20250116 | 101100 | 609380765 | 1542 | 1542 | 1542 | 1542 | 103 |
| 533 | 20250116 | 101000 | 609221939 | 1541 | 1540 | 1541 | 1540 | 176 |
| 534 | 20250116 | 100900 | 608950815 | 1541 | 1546 | 1546 | 1541 | 2666 |
| 535 | 20250116 | 100800 | 604840198 | 1546 | 1546 | 1547 | 1546 | 2317 |
| 536 | 20250116 | 100700 | 601258099 | 1546 | 1546 | 1546 | 1546 | 1000 |
| 537 | 20250116 | 100600 | 599712099 | 1546 | 1546 | 1546 | 1546 | 1060 |
| 538 | 20250116 | 100500 | 598073339 | 1546 | 1550 | 1550 | 1546 | 1106 |
| 539 | 20250116 | 100400 | 596361063 | 1550 | 1550 | 1550 | 1550 | 203 |
| 540 | 20250116 | 100300 | 596046413 | 1541 | 1550 | 1550 | 1540 | 615 |
| 541 | 20250116 | 100200 | 595098963 | 1540 | 1540 | 1540 | 1540 | 0 |
| 542 | 20250116 | 100100 | 595098963 | 1540 | 1549 | 1549 | 1540 | 3992 |
| 543 | 20250116 | 100000 | 588919510 | 1545 | 1550 | 1550 | 1545 | 15 |
| 544 | 20250116 | 095900 | 588896285 | 1551 | 1546 | 1551 | 1542 | 4183 |
| 545 | 20250116 | 095800 | 582433287 | 1546 | 1546 | 1546 | 1546 | 699 |
| 546 | 20250116 | 095700 | 581352633 | 1546 | 1553 | 1554 | 1543 | 1342 |
| 547 | 20250116 | 095600 | 579268384 | 1553 | 1542 | 1553 | 1542 | 1065 |
| 548 | 20250116 | 095500 | 577625054 | 1541 | 1541 | 1542 | 1541 | 756 |
| 549 | 20250116 | 095400 | 576460024 | 1541 | 1551 | 1553 | 1541 | 3933 |
| 550 | 20250116 | 095300 | 570357903 | 1549 | 1550 | 1550 | 1548 | 2349 |
| 551 | 20250116 | 095200 | 566718131 | 1550 | 1540 | 1550 | 1540 | 2725 |
| 552 | 20250116 | 095100 | 562515795 | 1540 | 1536 | 1540 | 1536 | 874 |
| 553 | 20250116 | 095000 | 561172606 | 1536 | 1530 | 1536 | 1529 | 252 |
| 554 | 20250116 | 094900 | 560786869 | 1530 | 1534 | 1537 | 1530 | 3780 |
| 555 | 20250116 | 094800 | 554995309 | 1534 | 1534 | 1534 | 1534 | 2 |
| 556 | 20250116 | 094700 | 554992241 | 1534 | 1534 | 1534 | 1534 | 212 |
| 557 | 20250116 | 094600 | 554667033 | 1534 | 1534 | 1534 | 1524 | 16 |
| 558 | 20250116 | 094500 | 554642499 | 1535 | 1536 | 1537 | 1523 | 41 |
| 559 | 20250116 | 094400 | 554579642 | 1537 | 1538 | 1538 | 1537 | 189 |
| 560 | 20250116 | 094300 | 554289146 | 1518 | 1540 | 1540 | 1518 | 3119 |
| 561 | 20250116 | 094200 | 549529974 | 1540 | 1533 | 1541 | 1533 | 3467 |
| 562 | 20250116 | 094100 | 544209767 | 1532 | 1524 | 1532 | 1524 | 4958 |
| 563 | 20250116 | 094000 | 536643564 | 1525 | 1526 | 1526 | 1525 | 54 |
| 564 | 20250116 | 093900 | 536561209 | 1517 | 1526 | 1526 | 1517 | 2187 |
| 565 | 20250116 | 093800 | 533226691 | 1514 | 1516 | 1521 | 1513 | 11639 |
| 566 | 20250116 | 093700 | 515528439 | 1518 | 1520 | 1520 | 1518 | 2114 |
| 567 | 20250116 | 093600 | 512319375 | 1520 | 1508 | 1520 | 1508 | 8741 |
| 568 | 20250116 | 093500 | 499097468 | 1508 | 1514 | 1514 | 1508 | 8053 |
| 569 | 20250116 | 093400 | 486945427 | 1509 | 1514 | 1514 | 1509 | 10716 |
| 570 | 20250116 | 093300 | 470757143 | 1515 | 1517 | 1517 | 1515 | 4232 |
| 571 | 20250116 | 093200 | 464343596 | 1517 | 1517 | 1520 | 1517 | 4981 |
| 572 | 20250116 | 093100 | 456787416 | 1516 | 1527 | 1527 | 1516 | 10881 |
| 573 | 20250116 | 093000 | 440253394 | 1525 | 1520 | 1529 | 1519 | 8230 |
| 574 | 20250116 | 092900 | 427733611 | 1520 | 1533 | 1533 | 1520 | 9865 |
| 575 | 20250116 | 092800 | 412720956 | 1528 | 1533 | 1533 | 1528 | 2294 |
| 576 | 20250116 | 092700 | 409215659 | 1530 | 1535 | 1535 | 1530 | 5797 |
| 577 | 20250116 | 092600 | 400340243 | 1535 | 1533 | 1535 | 1533 | 962 |
| 578 | 20250116 | 092500 | 398863603 | 1534 | 1537 | 1537 | 1528 | 1491 |
| 579 | 20250116 | 092400 | 396581446 | 1537 | 1535 | 1537 | 1530 | 8971 |
| 580 | 20250116 | 092300 | 382847192 | 1533 | 1541 | 1541 | 1533 | 7095 |
| 581 | 20250116 | 092200 | 371937603 | 1541 | 1541 | 1541 | 1541 | 460 |
| 582 | 20250116 | 092100 | 371228743 | 1541 | 1546 | 1551 | 1541 | 4026 |
| 583 | 20250116 | 092000 | 365013975 | 1543 | 1546 | 1551 | 1543 | 2546 |
| 584 | 20250116 | 091900 | 361078832 | 1547 | 1556 | 1556 | 1547 | 10992 |
| 585 | 20250116 | 091800 | 344040161 | 1561 | 1551 | 1563 | 1551 | 1673 |
| 586 | 20250116 | 091700 | 341440925 | 1551 | 1552 | 1552 | 1551 | 4134 |
| 587 | 20250116 | 091600 | 335029004 | 1551 | 1558 | 1558 | 1551 | 3399 |
| 588 | 20250116 | 091500 | 329752857 | 1558 | 1560 | 1560 | 1552 | 4490 |
| 589 | 20250116 | 091400 | 322782261 | 1560 | 1554 | 1560 | 1552 | 8155 |
| 590 | 20250116 | 091300 | 310119576 | 1554 | 1553 | 1561 | 1552 | 9146 |
| 591 | 20250116 | 091200 | 295876697 | 1560 | 1561 | 1561 | 1551 | 9478 |
| 592 | 20250116 | 091100 | 281123080 | 1561 | 1569 | 1570 | 1559 | 9719 |
| 593 | 20250116 | 091000 | 265909085 | 1570 | 1579 | 1579 | 1570 | 15939 |
| 594 | 20250116 | 090900 | 240774209 | 1579 | 1575 | 1579 | 1575 | 20739 |
| 595 | 20250116 | 090800 | 208032222 | 1575 | 1570 | 1575 | 1567 | 8883 |
| 596 | 20250116 | 090700 | 194079554 | 1570 | 1564 | 1570 | 1564 | 11079 |
| 597 | 20250116 | 090600 | 176699979 | 1564 | 1555 | 1564 | 1555 | 10736 |
| 598 | 20250116 | 090500 | 159968466 | 1558 | 1543 | 1560 | 1542 | 25289 |
| 599 | 20250116 | 090400 | 120717176 | 1542 | 1534 | 1542 | 1531 | 6603 |
| 600 | 20250116 | 090300 | 110580584 | 1531 | 1524 | 1534 | 1519 | 24439 |
| 601 | 20250116 | 090200 | 73293946 | 1518 | 1519 | 1524 | 1518 | 6456 |
| 602 | 20250116 | 090100 | 63492198 | 1518 | 1531 | 1537 | 1514 | 15647 |
| 603 | 20250116 | 090000 | 39658944 | 1537 | 1540 | 1541 | 1537 | 19673 |