30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 190100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 3 | 20250114 | 190000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 4 | 20250114 | 185900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 5 | 20250114 | 185800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 6 | 20250114 | 185700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 7 | 20250114 | 185600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 8 | 20250114 | 185500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 9 | 20250114 | 185400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 10 | 20250114 | 185300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 11 | 20250114 | 185200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 12 | 20250114 | 185100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 13 | 20250114 | 185000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 14 | 20250114 | 184900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 15 | 20250114 | 184800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 16 | 20250114 | 184700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 17 | 20250114 | 184600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 18 | 20250114 | 184500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 19 | 20250114 | 184400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 20 | 20250114 | 184300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 21 | 20250114 | 184200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 22 | 20250114 | 184100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 23 | 20250114 | 184000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 24 | 20250114 | 183900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 25 | 20250114 | 183800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 26 | 20250114 | 183700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 27 | 20250114 | 183600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 28 | 20250114 | 183500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 29 | 20250114 | 183400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 30 | 20250114 | 183300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 31 | 20250114 | 183200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 32 | 20250114 | 183100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 33 | 20250114 | 183000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 34 | 20250114 | 182900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 35 | 20250114 | 182800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 36 | 20250114 | 182700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 37 | 20250114 | 182600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 38 | 20250114 | 182500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 39 | 20250114 | 182400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 40 | 20250114 | 182300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 41 | 20250114 | 182200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 42 | 20250114 | 182100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 43 | 20250114 | 182000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 44 | 20250114 | 181900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 45 | 20250114 | 181800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 46 | 20250114 | 181700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 47 | 20250114 | 181600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 48 | 20250114 | 181500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 49 | 20250114 | 181400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 50 | 20250114 | 181300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 51 | 20250114 | 181200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 52 | 20250114 | 181100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 53 | 20250114 | 181000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 54 | 20250114 | 180900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 55 | 20250114 | 180800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 56 | 20250114 | 180700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 57 | 20250114 | 180600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 58 | 20250114 | 180500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 59 | 20250114 | 180400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 60 | 20250114 | 180300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 61 | 20250114 | 180200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 62 | 20250114 | 180100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 63 | 20250114 | 180000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 64 | 20250114 | 175900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 65 | 20250114 | 175800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 66 | 20250114 | 175700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 67 | 20250114 | 175600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 68 | 20250114 | 175500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 69 | 20250114 | 175400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 70 | 20250114 | 175300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 71 | 20250114 | 175200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 72 | 20250114 | 175100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 73 | 20250114 | 175000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 74 | 20250114 | 174900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 75 | 20250114 | 174800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 76 | 20250114 | 174700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 77 | 20250114 | 174600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 78 | 20250114 | 174500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 79 | 20250114 | 174400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 80 | 20250114 | 174300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 81 | 20250114 | 174200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 82 | 20250114 | 174100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 83 | 20250114 | 174000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 84 | 20250114 | 173900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 85 | 20250114 | 173800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 86 | 20250114 | 173700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 87 | 20250114 | 173600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 88 | 20250114 | 173500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 89 | 20250114 | 173400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 90 | 20250114 | 173300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 91 | 20250114 | 173200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 92 | 20250114 | 173100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 93 | 20250114 | 173000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 94 | 20250114 | 172900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 95 | 20250114 | 172800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 96 | 20250114 | 172700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 97 | 20250114 | 172600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 98 | 20250114 | 172500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 99 | 20250114 | 172400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 100 | 20250114 | 172300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 101 | 20250114 | 172200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 102 | 20250114 | 172100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 103 | 20250114 | 172000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 104 | 20250114 | 171900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 105 | 20250114 | 171800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 106 | 20250114 | 171700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 107 | 20250114 | 171600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 108 | 20250114 | 171500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 109 | 20250114 | 171400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 110 | 20250114 | 171300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 111 | 20250114 | 171200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 112 | 20250114 | 171100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 113 | 20250114 | 171000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 114 | 20250114 | 170900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 115 | 20250114 | 170800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 116 | 20250114 | 170700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 117 | 20250114 | 170600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 118 | 20250114 | 170500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 119 | 20250114 | 170400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 120 | 20250114 | 170300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 121 | 20250114 | 170200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 122 | 20250114 | 170100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 123 | 20250114 | 170000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 124 | 20250114 | 165900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 125 | 20250114 | 165800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 126 | 20250114 | 165700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 127 | 20250114 | 165600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 128 | 20250114 | 165500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 129 | 20250114 | 165400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 130 | 20250114 | 165300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 131 | 20250114 | 165200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 132 | 20250114 | 165100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 133 | 20250114 | 165000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 134 | 20250114 | 164900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 135 | 20250114 | 164800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 136 | 20250114 | 164700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 137 | 20250114 | 164600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 138 | 20250114 | 164500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 139 | 20250114 | 164400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 140 | 20250114 | 164300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 141 | 20250114 | 164200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 142 | 20250114 | 164100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 143 | 20250114 | 164000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 144 | 20250114 | 163900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 145 | 20250114 | 163800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 146 | 20250114 | 163700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 147 | 20250114 | 163600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 148 | 20250114 | 163500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 149 | 20250114 | 163400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 150 | 20250114 | 163300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 151 | 20250114 | 163200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 152 | 20250114 | 163100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 153 | 20250114 | 163000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 154 | 20250114 | 162900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 155 | 20250114 | 162800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 156 | 20250114 | 162700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 157 | 20250114 | 162600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 158 | 20250114 | 162500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 159 | 20250114 | 162400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 160 | 20250114 | 162300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 161 | 20250114 | 162200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 162 | 20250114 | 162100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 163 | 20250114 | 162000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 164 | 20250114 | 161900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 165 | 20250114 | 161800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 166 | 20250114 | 161700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 167 | 20250114 | 161600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 168 | 20250114 | 161500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 169 | 20250114 | 161400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 170 | 20250114 | 161300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 171 | 20250114 | 161200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 172 | 20250114 | 161100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 173 | 20250114 | 161000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 174 | 20250114 | 160900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 175 | 20250114 | 160800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 176 | 20250114 | 160700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 177 | 20250114 | 160600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 178 | 20250114 | 160500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 179 | 20250114 | 160400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 180 | 20250114 | 160300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 181 | 20250114 | 160200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 182 | 20250114 | 160100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 183 | 20250114 | 160000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 184 | 20250114 | 155900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 185 | 20250114 | 155800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 186 | 20250114 | 155700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 187 | 20250114 | 155600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 188 | 20250114 | 155500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 189 | 20250114 | 155400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 190 | 20250114 | 155300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 191 | 20250114 | 155200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 192 | 20250114 | 155100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 193 | 20250114 | 155000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 194 | 20250114 | 154900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 195 | 20250114 | 154800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 196 | 20250114 | 154700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 197 | 20250114 | 154600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 198 | 20250114 | 154500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 199 | 20250114 | 154400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 200 | 20250114 | 154300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 201 | 20250114 | 154200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 202 | 20250114 | 154100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 203 | 20250114 | 154000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 204 | 20250114 | 153900 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 205 | 20250114 | 153800 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 206 | 20250114 | 153700 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 207 | 20250114 | 153600 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 208 | 20250114 | 153500 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 209 | 20250114 | 153400 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 210 | 20250114 | 153300 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 211 | 20250114 | 153200 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 0 |
| 212 | 20250114 | 153100 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 213 | 20250114 | 153000 | 2272038714 | 1727 | 1727 | 1727 | 1727 | 12553 |
| 214 | 20250114 | 152900 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 215 | 20250114 | 152800 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 216 | 20250114 | 152700 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 217 | 20250114 | 152600 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 218 | 20250114 | 152500 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 219 | 20250114 | 152400 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 220 | 20250114 | 152300 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 221 | 20250114 | 152200 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 222 | 20250114 | 152100 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 223 | 20250114 | 152000 | 2250359683 | 1723 | 1723 | 1723 | 1723 | 0 |
| 224 | 20250114 | 151900 | 2250359683 | 1723 | 1722 | 1724 | 1719 | 4732 |
| 225 | 20250114 | 151800 | 2242213899 | 1723 | 1722 | 1723 | 1722 | 4984 |
| 226 | 20250114 | 151700 | 2233631399 | 1723 | 1721 | 1723 | 1721 | 5937 |
| 227 | 20250114 | 151600 | 2223409031 | 1720 | 1719 | 1720 | 1719 | 1161 |
| 228 | 20250114 | 151500 | 2221413231 | 1719 | 1719 | 1719 | 1719 | 1511 |
| 229 | 20250114 | 151400 | 2218815822 | 1721 | 1719 | 1721 | 1718 | 4519 |
| 230 | 20250114 | 151300 | 2211043467 | 1718 | 1716 | 1719 | 1716 | 974 |
| 231 | 20250114 | 151200 | 2209370785 | 1716 | 1717 | 1717 | 1711 | 485 |
| 232 | 20250114 | 151100 | 2208538441 | 1717 | 1712 | 1717 | 1711 | 23610 |
| 233 | 20250114 | 151000 | 2168083655 | 1712 | 1712 | 1712 | 1711 | 7613 |
| 234 | 20250114 | 150900 | 2155052165 | 1712 | 1711 | 1712 | 1711 | 4283 |
| 235 | 20250114 | 150800 | 2147721205 | 1711 | 1710 | 1712 | 1710 | 588 |
| 236 | 20250114 | 150700 | 2146715080 | 1711 | 1710 | 1711 | 1710 | 2837 |
| 237 | 20250114 | 150600 | 2141862915 | 1710 | 1709 | 1710 | 1709 | 1324 |
| 238 | 20250114 | 150500 | 2139599237 | 1709 | 1705 | 1709 | 1704 | 615 |
| 239 | 20250114 | 150400 | 2138550916 | 1703 | 1707 | 1707 | 1703 | 713 |
| 240 | 20250114 | 150300 | 2137336067 | 1709 | 1702 | 1709 | 1702 | 207728 |
| 241 | 20250114 | 150200 | 1783178885 | 1702 | 1701 | 1702 | 1701 | 1134 |
| 242 | 20250114 | 150100 | 1781249324 | 1701 | 1702 | 1702 | 1701 | 2886 |
| 243 | 20250114 | 150000 | 1776337854 | 1702 | 1702 | 1702 | 1702 | 2131 |
| 244 | 20250114 | 145900 | 1772710892 | 1702 | 1701 | 1702 | 1701 | 1026 |
| 245 | 20250114 | 145800 | 1770964740 | 1702 | 1702 | 1702 | 1702 | 569 |
| 246 | 20250114 | 145700 | 1769996302 | 1702 | 1700 | 1702 | 1700 | 1403 |
| 247 | 20250114 | 145600 | 1767611200 | 1702 | 1700 | 1702 | 1698 | 1934 |
| 248 | 20250114 | 145500 | 1764323274 | 1702 | 1702 | 1702 | 1702 | 1822 |
| 249 | 20250114 | 145400 | 1761222230 | 1702 | 1700 | 1702 | 1700 | 8967 |
| 250 | 20250114 | 145300 | 1745965396 | 1700 | 1702 | 1702 | 1696 | 1554 |
| 251 | 20250114 | 145200 | 1743324160 | 1702 | 1701 | 1702 | 1701 | 251 |
| 252 | 20250114 | 145100 | 1742897204 | 1695 | 1692 | 1695 | 1692 | 2103 |
| 253 | 20250114 | 145000 | 1739332724 | 1692 | 1692 | 1692 | 1692 | 357 |
| 254 | 20250114 | 144900 | 1738728680 | 1692 | 1687 | 1692 | 1687 | 1517 |
| 255 | 20250114 | 144800 | 1736161921 | 1688 | 1692 | 1692 | 1681 | 20332 |
| 256 | 20250114 | 144700 | 1701852786 | 1693 | 1695 | 1695 | 1693 | 833 |
| 257 | 20250114 | 144600 | 1700442251 | 1693 | 1699 | 1699 | 1693 | 5915 |
| 258 | 20250114 | 144500 | 1690405788 | 1699 | 1706 | 1706 | 1699 | 2396 |
| 259 | 20250114 | 144400 | 1686333557 | 1705 | 1705 | 1705 | 1705 | 3002 |
| 260 | 20250114 | 144300 | 1681215147 | 1700 | 1701 | 1701 | 1700 | 2647 |
| 261 | 20250114 | 144200 | 1676714054 | 1701 | 1699 | 1704 | 1699 | 14681 |
| 262 | 20250114 | 144100 | 1651751416 | 1699 | 1698 | 1699 | 1698 | 4050 |
| 263 | 20250114 | 144000 | 1644871262 | 1698 | 1696 | 1698 | 1696 | 4005 |
| 264 | 20250114 | 143900 | 1638075772 | 1689 | 1689 | 1689 | 1689 | 536 |
| 265 | 20250114 | 143800 | 1637170468 | 1693 | 1693 | 1693 | 1693 | 0 |
| 266 | 20250114 | 143700 | 1637170468 | 1693 | 1693 | 1693 | 1693 | 1500 |
| 267 | 20250114 | 143600 | 1634630968 | 1692 | 1689 | 1692 | 1689 | 571 |
| 268 | 20250114 | 143500 | 1633664848 | 1689 | 1689 | 1689 | 1689 | 500 |
| 269 | 20250114 | 143400 | 1632820348 | 1689 | 1693 | 1693 | 1689 | 1176 |
| 270 | 20250114 | 143300 | 1630829564 | 1698 | 1698 | 1698 | 1698 | 0 |
| 271 | 20250114 | 143200 | 1630829564 | 1698 | 1698 | 1698 | 1698 | 0 |
| 272 | 20250114 | 143100 | 1630829564 | 1698 | 1693 | 1698 | 1693 | 228 |
| 273 | 20250114 | 143000 | 1630442435 | 1697 | 1698 | 1699 | 1697 | 3834 |
| 274 | 20250114 | 142900 | 1623934913 | 1699 | 1698 | 1699 | 1698 | 484 |
| 275 | 20250114 | 142800 | 1623112697 | 1697 | 1697 | 1697 | 1696 | 249 |
| 276 | 20250114 | 142700 | 1622690182 | 1693 | 1688 | 1693 | 1688 | 1011 |
| 277 | 20250114 | 142600 | 1620982994 | 1693 | 1687 | 1693 | 1687 | 3224 |
| 278 | 20250114 | 142500 | 1615536867 | 1688 | 1688 | 1688 | 1688 | 300 |
| 279 | 20250114 | 142400 | 1615030467 | 1688 | 1688 | 1688 | 1688 | 202 |
| 280 | 20250114 | 142300 | 1614689491 | 1688 | 1683 | 1688 | 1682 | 2355 |
| 281 | 20250114 | 142200 | 1610727026 | 1683 | 1683 | 1683 | 1683 | 0 |
| 282 | 20250114 | 142100 | 1610727026 | 1683 | 1683 | 1683 | 1683 | 20 |
| 283 | 20250114 | 142000 | 1610693366 | 1683 | 1683 | 1683 | 1683 | 3071 |
| 284 | 20250114 | 141900 | 1605524873 | 1691 | 1684 | 1691 | 1683 | 3001 |
| 285 | 20250114 | 141800 | 1600471807 | 1684 | 1686 | 1686 | 1684 | 1000 |
| 286 | 20250114 | 141700 | 1598787304 | 1685 | 1685 | 1685 | 1685 | 0 |
| 287 | 20250114 | 141600 | 1598787304 | 1685 | 1685 | 1685 | 1685 | 500 |
| 288 | 20250114 | 141500 | 1597944804 | 1685 | 1691 | 1691 | 1685 | 782 |
| 289 | 20250114 | 141400 | 1596627110 | 1685 | 1685 | 1685 | 1685 | 1659 |
| 290 | 20250114 | 141300 | 1593831695 | 1687 | 1687 | 1687 | 1685 | 125 |
| 291 | 20250114 | 141200 | 1593621024 | 1687 | 1691 | 1691 | 1685 | 4123 |
| 292 | 20250114 | 141100 | 1586665109 | 1691 | 1691 | 1691 | 1691 | 0 |
| 293 | 20250114 | 141000 | 1586665109 | 1691 | 1691 | 1691 | 1689 | 297 |
| 294 | 20250114 | 140900 | 1586163252 | 1691 | 1687 | 1691 | 1687 | 408 |
| 295 | 20250114 | 140800 | 1585474932 | 1687 | 1684 | 1687 | 1684 | 437 |
| 296 | 20250114 | 140700 | 1584738979 | 1684 | 1684 | 1684 | 1684 | 592 |
| 297 | 20250114 | 140600 | 1583742051 | 1684 | 1684 | 1684 | 1684 | 0 |
| 298 | 20250114 | 140500 | 1583742051 | 1684 | 1684 | 1684 | 1684 | 343 |
| 299 | 20250114 | 140400 | 1583164439 | 1687 | 1687 | 1687 | 1687 | 4 |
| 300 | 20250114 | 140300 | 1583157691 | 1687 | 1687 | 1687 | 1687 | 100 |
| 301 | 20250114 | 140200 | 1582988991 | 1687 | 1687 | 1687 | 1687 | 114 |
| 302 | 20250114 | 140100 | 1582796673 | 1687 | 1686 | 1687 | 1684 | 1797 |
| 303 | 20250114 | 140000 | 1579769011 | 1686 | 1686 | 1686 | 1686 | 1130 |
| 304 | 20250114 | 135900 | 1577863831 | 1686 | 1687 | 1687 | 1686 | 541 |
| 305 | 20250114 | 135800 | 1576951171 | 1687 | 1691 | 1691 | 1687 | 44 |
| 306 | 20250114 | 135700 | 1576876923 | 1690 | 1691 | 1691 | 1690 | 27 |
| 307 | 20250114 | 135600 | 1576831267 | 1691 | 1691 | 1691 | 1691 | 545 |
| 308 | 20250114 | 135500 | 1575909672 | 1687 | 1687 | 1687 | 1687 | 608 |
| 309 | 20250114 | 135400 | 1574883976 | 1687 | 1687 | 1687 | 1687 | 40 |
| 310 | 20250114 | 135300 | 1574816496 | 1687 | 1687 | 1687 | 1687 | 0 |
| 311 | 20250114 | 135200 | 1574816496 | 1687 | 1687 | 1687 | 1687 | 618 |
| 312 | 20250114 | 135100 | 1573773930 | 1687 | 1687 | 1687 | 1687 | 1000 |
| 313 | 20250114 | 135000 | 1572086930 | 1687 | 1687 | 1687 | 1687 | 0 |
| 314 | 20250114 | 134900 | 1572086930 | 1687 | 1687 | 1687 | 1687 | 2 |
| 315 | 20250114 | 134800 | 1572083556 | 1686 | 1686 | 1686 | 1686 | 0 |
| 316 | 20250114 | 134700 | 1572083556 | 1686 | 1686 | 1686 | 1686 | 0 |
| 317 | 20250114 | 134600 | 1572083556 | 1686 | 1686 | 1686 | 1686 | 1418 |
| 318 | 20250114 | 134500 | 1569692808 | 1686 | 1686 | 1686 | 1686 | 2 |
| 319 | 20250114 | 134400 | 1569689436 | 1686 | 1693 | 1693 | 1686 | 1113 |
| 320 | 20250114 | 134300 | 1567812744 | 1693 | 1692 | 1693 | 1692 | 626 |
| 321 | 20250114 | 134200 | 1566753257 | 1693 | 1693 | 1693 | 1693 | 2 |
| 322 | 20250114 | 134100 | 1566749871 | 1693 | 1693 | 1693 | 1693 | 101 |
| 323 | 20250114 | 134000 | 1566578878 | 1686 | 1688 | 1688 | 1686 | 4053 |
| 324 | 20250114 | 133900 | 1559740954 | 1689 | 1689 | 1689 | 1689 | 500 |
| 325 | 20250114 | 133800 | 1558896454 | 1698 | 1698 | 1698 | 1698 | 1 |
| 326 | 20250114 | 133700 | 1558894756 | 1689 | 1697 | 1698 | 1689 | 19 |
| 327 | 20250114 | 133600 | 1558862552 | 1689 | 1689 | 1689 | 1689 | 0 |
| 328 | 20250114 | 133500 | 1558862552 | 1689 | 1689 | 1689 | 1689 | 0 |
| 329 | 20250114 | 133400 | 1558862552 | 1689 | 1689 | 1689 | 1689 | 3875 |
| 330 | 20250114 | 133300 | 1552317677 | 1699 | 1699 | 1699 | 1699 | 406 |
| 331 | 20250114 | 133200 | 1551627883 | 1700 | 1700 | 1700 | 1700 | 0 |
| 332 | 20250114 | 133100 | 1551627883 | 1700 | 1687 | 1700 | 1687 | 1010 |
| 333 | 20250114 | 133000 | 1549912823 | 1686 | 1686 | 1686 | 1686 | 774 |
| 334 | 20250114 | 132900 | 1548607859 | 1686 | 1687 | 1693 | 1685 | 7242 |
| 335 | 20250114 | 132800 | 1536402742 | 1694 | 1694 | 1694 | 1694 | 0 |
| 336 | 20250114 | 132700 | 1536402742 | 1694 | 1694 | 1694 | 1694 | 2698 |
| 337 | 20250114 | 132600 | 1531832330 | 1694 | 1694 | 1694 | 1694 | 2 |
| 338 | 20250114 | 132500 | 1531828942 | 1686 | 1688 | 1688 | 1686 | 3200 |
| 339 | 20250114 | 132400 | 1526430617 | 1687 | 1687 | 1687 | 1687 | 12 |
| 340 | 20250114 | 132300 | 1526410373 | 1694 | 1694 | 1694 | 1685 | 12745 |
| 341 | 20250114 | 132200 | 1504863265 | 1694 | 1696 | 1696 | 1694 | 11562 |
| 342 | 20250114 | 132100 | 1485264273 | 1696 | 1699 | 1699 | 1696 | 2853 |
| 343 | 20250114 | 132000 | 1480424535 | 1696 | 1696 | 1696 | 1696 | 5 |
| 344 | 20250114 | 131900 | 1480416055 | 1695 | 1704 | 1704 | 1695 | 22479 |
| 345 | 20250114 | 131800 | 1442189076 | 1704 | 1704 | 1704 | 1704 | 40 |
| 346 | 20250114 | 131700 | 1442120916 | 1704 | 1704 | 1704 | 1703 | 2626 |
| 347 | 20250114 | 131600 | 1437647712 | 1704 | 1704 | 1704 | 1703 | 2146 |
| 348 | 20250114 | 131500 | 1433991179 | 1703 | 1703 | 1703 | 1703 | 1155 |
| 349 | 20250114 | 131400 | 1432024214 | 1704 | 1706 | 1706 | 1704 | 4450 |
| 350 | 20250114 | 131300 | 1424432744 | 1706 | 1704 | 1706 | 1704 | 2271 |
| 351 | 20250114 | 131200 | 1420560609 | 1705 | 1705 | 1705 | 1705 | 10 |
| 352 | 20250114 | 131100 | 1420543559 | 1709 | 1709 | 1709 | 1709 | 100 |
| 353 | 20250114 | 131000 | 1420372659 | 1704 | 1705 | 1705 | 1704 | 1303 |
| 354 | 20250114 | 130900 | 1418151796 | 1705 | 1706 | 1706 | 1705 | 3261 |
| 355 | 20250114 | 130800 | 1412590290 | 1706 | 1706 | 1706 | 1706 | 210 |
| 356 | 20250114 | 130700 | 1412232030 | 1705 | 1707 | 1709 | 1705 | 14169 |
| 357 | 20250114 | 130600 | 1388073083 | 1707 | 1705 | 1707 | 1705 | 675 |
| 358 | 20250114 | 130500 | 1386921610 | 1705 | 1704 | 1705 | 1704 | 6875 |
| 359 | 20250114 | 130400 | 1375200189 | 1705 | 1707 | 1707 | 1705 | 1705 |
| 360 | 20250114 | 130300 | 1372291859 | 1709 | 1708 | 1709 | 1708 | 60 |
| 361 | 20250114 | 130200 | 1372189321 | 1709 | 1709 | 1710 | 1700 | 7092 |
| 362 | 20250114 | 130100 | 1360083114 | 1711 | 1710 | 1712 | 1705 | 14539 |
| 363 | 20250114 | 130000 | 1335229319 | 1710 | 1712 | 1712 | 1706 | 5932 |
| 364 | 20250114 | 125900 | 1325095340 | 1706 | 1705 | 1714 | 1705 | 15681 |
| 365 | 20250114 | 125800 | 1298275045 | 1710 | 1705 | 1710 | 1705 | 4080 |
| 366 | 20250114 | 125700 | 1291308521 | 1700 | 1701 | 1701 | 1700 | 1000 |
| 367 | 20250114 | 125600 | 1289608298 | 1699 | 1708 | 1708 | 1699 | 162 |
| 368 | 20250114 | 125500 | 1289331759 | 1709 | 1709 | 1709 | 1709 | 1254 |
| 369 | 20250114 | 125400 | 1287188673 | 1709 | 1697 | 1709 | 1696 | 3560 |
| 370 | 20250114 | 125300 | 1281122418 | 1700 | 1700 | 1700 | 1697 | 1847 |
| 371 | 20250114 | 125200 | 1277983779 | 1699 | 1698 | 1699 | 1696 | 11856 |
| 372 | 20250114 | 125100 | 1257872588 | 1698 | 1698 | 1698 | 1696 | 2347 |
| 373 | 20250114 | 125000 | 1253887388 | 1698 | 1707 | 1707 | 1698 | 11197 |
| 374 | 20250114 | 124900 | 1234796576 | 1707 | 1708 | 1708 | 1702 | 3919 |
| 375 | 20250114 | 124800 | 1228120158 | 1709 | 1708 | 1709 | 1708 | 1036 |
| 376 | 20250114 | 124700 | 1226350470 | 1708 | 1704 | 1708 | 1703 | 568 |
| 377 | 20250114 | 124600 | 1225382641 | 1704 | 1705 | 1705 | 1704 | 1715 |
| 378 | 20250114 | 124500 | 1222459610 | 1710 | 1710 | 1710 | 1704 | 7941 |
| 379 | 20250114 | 124400 | 1208892302 | 1711 | 1702 | 1711 | 1702 | 6810 |
| 380 | 20250114 | 124300 | 1197259935 | 1702 | 1698 | 1702 | 1695 | 4715 |
| 381 | 20250114 | 124200 | 1189248786 | 1695 | 1694 | 1698 | 1694 | 3899 |
| 382 | 20250114 | 124100 | 1182638288 | 1693 | 1692 | 1693 | 1692 | 2953 |
| 383 | 20250114 | 124000 | 1177640747 | 1692 | 1692 | 1693 | 1692 | 3486 |
| 384 | 20250114 | 123900 | 1171741435 | 1690 | 1688 | 1690 | 1688 | 982 |
| 385 | 20250114 | 123800 | 1170082407 | 1688 | 1688 | 1688 | 1688 | 0 |
| 386 | 20250114 | 123700 | 1170082407 | 1688 | 1690 | 1690 | 1688 | 79 |
| 387 | 20250114 | 123600 | 1169948995 | 1688 | 1691 | 1691 | 1688 | 609 |
| 388 | 20250114 | 123500 | 1168920403 | 1691 | 1689 | 1692 | 1688 | 1968 |
| 389 | 20250114 | 123400 | 1165595212 | 1692 | 1692 | 1692 | 1692 | 14 |
| 390 | 20250114 | 123300 | 1165571524 | 1693 | 1688 | 1693 | 1688 | 1969 |
| 391 | 20250114 | 123200 | 1162243890 | 1688 | 1689 | 1690 | 1683 | 1516 |
| 392 | 20250114 | 123100 | 1159685545 | 1690 | 1685 | 1690 | 1681 | 3032 |
| 393 | 20250114 | 123000 | 1154568220 | 1687 | 1687 | 1687 | 1687 | 0 |
| 394 | 20250114 | 122900 | 1154568220 | 1687 | 1685 | 1687 | 1685 | 565 |
| 395 | 20250114 | 122800 | 1153615945 | 1685 | 1685 | 1685 | 1685 | 3120 |
| 396 | 20250114 | 122700 | 1148358745 | 1685 | 1680 | 1685 | 1679 | 1096 |
| 397 | 20250114 | 122600 | 1146517696 | 1686 | 1680 | 1687 | 1679 | 1108 |
| 398 | 20250114 | 122500 | 1144657046 | 1678 | 1686 | 1686 | 1678 | 2485 |
| 399 | 20250114 | 122400 | 1140479299 | 1686 | 1683 | 1686 | 1682 | 3482 |
| 400 | 20250114 | 122300 | 1134613171 | 1684 | 1684 | 1684 | 1684 | 1 |
| 401 | 20250114 | 122200 | 1134611487 | 1684 | 1684 | 1684 | 1684 | 270 |
| 402 | 20250114 | 122100 | 1134156807 | 1684 | 1672 | 1684 | 1672 | 5563 |
| 403 | 20250114 | 122000 | 1124818205 | 1673 | 1662 | 1673 | 1662 | 1077 |
| 404 | 20250114 | 121900 | 1123028119 | 1662 | 1662 | 1663 | 1662 | 1970 |
| 405 | 20250114 | 121800 | 1119753879 | 1662 | 1682 | 1682 | 1662 | 14590 |
| 406 | 20250114 | 121700 | 1095313823 | 1683 | 1680 | 1686 | 1678 | 4195 |
| 407 | 20250114 | 121600 | 1088267698 | 1680 | 1685 | 1692 | 1679 | 7767 |
| 408 | 20250114 | 121500 | 1075184380 | 1685 | 1684 | 1694 | 1679 | 28340 |
| 409 | 20250114 | 121400 | 1027401393 | 1676 | 1674 | 1686 | 1674 | 8395 |
| 410 | 20250114 | 121300 | 1013274272 | 1674 | 1670 | 1674 | 1669 | 5142 |
| 411 | 20250114 | 121200 | 1004684858 | 1672 | 1672 | 1672 | 1672 | 2 |
| 412 | 20250114 | 121100 | 1004681514 | 1672 | 1673 | 1674 | 1661 | 7932 |
| 413 | 20250114 | 121000 | 991463131 | 1673 | 1678 | 1678 | 1658 | 1057 |
| 414 | 20250114 | 120900 | 989694586 | 1679 | 1684 | 1684 | 1679 | 1954 |
| 415 | 20250114 | 120800 | 986412312 | 1684 | 1646 | 1686 | 1646 | 8348 |
| 416 | 20250114 | 120700 | 972575745 | 1644 | 1644 | 1646 | 1644 | 9404 |
| 417 | 20250114 | 120600 | 957110399 | 1644 | 1643 | 1644 | 1640 | 1384 |
| 418 | 20250114 | 120500 | 954837665 | 1640 | 1640 | 1640 | 1640 | 5 |
| 419 | 20250114 | 120400 | 954829465 | 1640 | 1640 | 1640 | 1640 | 520 |
| 420 | 20250114 | 120300 | 953976665 | 1640 | 1639 | 1640 | 1639 | 1146 |
| 421 | 20250114 | 120200 | 952097306 | 1639 | 1639 | 1639 | 1639 | 1101 |
| 422 | 20250114 | 120100 | 950292767 | 1639 | 1639 | 1639 | 1639 | 1 |
| 423 | 20250114 | 120000 | 950291128 | 1634 | 1634 | 1634 | 1634 | 0 |
| 424 | 20250114 | 115900 | 950291128 | 1634 | 1634 | 1634 | 1634 | 0 |
| 425 | 20250114 | 115800 | 950291128 | 1634 | 1634 | 1634 | 1634 | 36 |
| 426 | 20250114 | 115700 | 950232304 | 1634 | 1635 | 1635 | 1634 | 1064 |
| 427 | 20250114 | 115600 | 948493720 | 1639 | 1639 | 1639 | 1639 | 0 |
| 428 | 20250114 | 115500 | 948493720 | 1639 | 1638 | 1639 | 1638 | 510 |
| 429 | 20250114 | 115400 | 947657930 | 1639 | 1639 | 1639 | 1639 | 0 |
| 430 | 20250114 | 115300 | 947657930 | 1639 | 1640 | 1640 | 1639 | 503 |
| 431 | 20250114 | 115200 | 946833510 | 1638 | 1637 | 1638 | 1637 | 1000 |
| 432 | 20250114 | 115100 | 945195565 | 1638 | 1638 | 1638 | 1638 | 1000 |
| 433 | 20250114 | 115000 | 943557565 | 1638 | 1638 | 1638 | 1638 | 0 |
| 434 | 20250114 | 114900 | 943557565 | 1638 | 1640 | 1640 | 1638 | 6753 |
| 435 | 20250114 | 114800 | 932494041 | 1638 | 1638 | 1638 | 1638 | 1381 |
| 436 | 20250114 | 114700 | 930231963 | 1638 | 1638 | 1640 | 1638 | 4481 |
| 437 | 20250114 | 114600 | 922888423 | 1632 | 1630 | 1632 | 1630 | 1886 |
| 438 | 20250114 | 114500 | 919812731 | 1630 | 1631 | 1631 | 1630 | 1383 |
| 439 | 20250114 | 114400 | 917557830 | 1631 | 1630 | 1631 | 1630 | 1839 |
| 440 | 20250114 | 114300 | 914558560 | 1628 | 1628 | 1628 | 1628 | 200 |
| 441 | 20250114 | 114200 | 914232960 | 1628 | 1628 | 1628 | 1628 | 226 |
| 442 | 20250114 | 114100 | 913865032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 443 | 20250114 | 114000 | 913865032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 444 | 20250114 | 113900 | 913865032 | 1625 | 1625 | 1625 | 1625 | 1 |
| 445 | 20250114 | 113800 | 913863407 | 1623 | 1623 | 1623 | 1623 | 0 |
| 446 | 20250114 | 113700 | 913863407 | 1623 | 1623 | 1623 | 1623 | 476 |
| 447 | 20250114 | 113600 | 913090859 | 1623 | 1623 | 1623 | 1623 | 1500 |
| 448 | 20250114 | 113500 | 910656359 | 1632 | 1622 | 1632 | 1621 | 25867 |
| 449 | 20250114 | 113400 | 868700170 | 1622 | 1623 | 1623 | 1622 | 1400 |
| 450 | 20250114 | 113300 | 866428970 | 1623 | 1623 | 1623 | 1623 | 119 |
| 451 | 20250114 | 113200 | 866235833 | 1622 | 1623 | 1623 | 1622 | 240 |
| 452 | 20250114 | 113100 | 865846498 | 1622 | 1623 | 1623 | 1622 | 2000 |
| 453 | 20250114 | 113000 | 862602287 | 1622 | 1629 | 1629 | 1622 | 10323 |
| 454 | 20250114 | 112900 | 845840816 | 1628 | 1628 | 1628 | 1628 | 0 |
| 455 | 20250114 | 112800 | 845840816 | 1628 | 1629 | 1629 | 1628 | 350 |
| 456 | 20250114 | 112700 | 845270978 | 1629 | 1629 | 1629 | 1629 | 0 |
| 457 | 20250114 | 112600 | 845270978 | 1629 | 1631 | 1632 | 1629 | 4014 |
| 458 | 20250114 | 112500 | 838728924 | 1632 | 1630 | 1632 | 1630 | 103 |
| 459 | 20250114 | 112400 | 838561028 | 1630 | 1630 | 1630 | 1630 | 5624 |
| 460 | 20250114 | 112300 | 829393908 | 1630 | 1629 | 1630 | 1629 | 6 |
| 461 | 20250114 | 112200 | 829384131 | 1629 | 1629 | 1629 | 1629 | 800 |
| 462 | 20250114 | 112100 | 828080931 | 1629 | 1629 | 1629 | 1629 | 122 |
| 463 | 20250114 | 112000 | 827882193 | 1629 | 1629 | 1629 | 1629 | 462 |
| 464 | 20250114 | 111900 | 827129595 | 1630 | 1630 | 1630 | 1630 | 0 |
| 465 | 20250114 | 111800 | 827129595 | 1630 | 1632 | 1632 | 1630 | 10119 |
| 466 | 20250114 | 111700 | 810633348 | 1632 | 1632 | 1632 | 1632 | 30 |
| 467 | 20250114 | 111600 | 810584388 | 1632 | 1634 | 1634 | 1632 | 2415 |
| 468 | 20250114 | 111500 | 806640911 | 1633 | 1634 | 1634 | 1633 | 441 |
| 469 | 20250114 | 111400 | 805920608 | 1638 | 1638 | 1638 | 1638 | 1 |
| 470 | 20250114 | 111300 | 805918970 | 1638 | 1638 | 1638 | 1638 | 4 |
| 471 | 20250114 | 111200 | 805912418 | 1634 | 1635 | 1638 | 1634 | 15 |
| 472 | 20250114 | 111100 | 805887867 | 1638 | 1638 | 1638 | 1638 | 40 |
| 473 | 20250114 | 111000 | 805822347 | 1634 | 1634 | 1634 | 1634 | 0 |
| 474 | 20250114 | 110900 | 805822347 | 1634 | 1637 | 1638 | 1634 | 3562 |
| 475 | 20250114 | 110800 | 799997081 | 1635 | 1637 | 1637 | 1635 | 343 |
| 476 | 20250114 | 110700 | 799435919 | 1637 | 1637 | 1637 | 1637 | 6 |
| 477 | 20250114 | 110600 | 799426097 | 1638 | 1638 | 1638 | 1638 | 0 |
| 478 | 20250114 | 110500 | 799426097 | 1638 | 1638 | 1638 | 1638 | 3 |
| 479 | 20250114 | 110400 | 799421183 | 1637 | 1637 | 1637 | 1637 | 0 |
| 480 | 20250114 | 110300 | 799421183 | 1637 | 1637 | 1637 | 1637 | 148 |
| 481 | 20250114 | 110200 | 799178907 | 1637 | 1637 | 1637 | 1635 | 184 |
| 482 | 20250114 | 110100 | 798877948 | 1637 | 1638 | 1638 | 1637 | 871 |
| 483 | 20250114 | 110000 | 797451760 | 1640 | 1640 | 1640 | 1640 | 0 |
| 484 | 20250114 | 105900 | 797451760 | 1640 | 1640 | 1640 | 1640 | 0 |
| 485 | 20250114 | 105800 | 797451760 | 1640 | 1640 | 1640 | 1640 | 187 |
| 486 | 20250114 | 105700 | 797145080 | 1640 | 1640 | 1640 | 1640 | 5 |
| 487 | 20250114 | 105600 | 797136880 | 1640 | 1639 | 1640 | 1635 | 4057 |
| 488 | 20250114 | 105500 | 790498230 | 1639 | 1639 | 1639 | 1639 | 405 |
| 489 | 20250114 | 105400 | 789834435 | 1639 | 1639 | 1639 | 1639 | 0 |
| 490 | 20250114 | 105300 | 789834435 | 1639 | 1639 | 1639 | 1639 | 102 |
| 491 | 20250114 | 105200 | 789667257 | 1635 | 1635 | 1636 | 1635 | 1924 |
| 492 | 20250114 | 105100 | 786521516 | 1635 | 1635 | 1635 | 1635 | 62 |
| 493 | 20250114 | 105000 | 786420146 | 1635 | 1638 | 1638 | 1635 | 3290 |
| 494 | 20250114 | 104900 | 781040167 | 1639 | 1639 | 1639 | 1639 | 1495 |
| 495 | 20250114 | 104800 | 778589862 | 1639 | 1639 | 1639 | 1639 | 3321 |
| 496 | 20250114 | 104700 | 773146743 | 1639 | 1639 | 1639 | 1639 | 195 |
| 497 | 20250114 | 104600 | 772827138 | 1638 | 1638 | 1638 | 1638 | 4014 |
| 498 | 20250114 | 104500 | 766252206 | 1639 | 1640 | 1640 | 1639 | 1571 |
| 499 | 20250114 | 104400 | 763676836 | 1644 | 1642 | 1644 | 1639 | 3249 |
| 500 | 20250114 | 104300 | 758341117 | 1642 | 1642 | 1642 | 1642 | 0 |
| 501 | 20250114 | 104200 | 758341117 | 1642 | 1642 | 1642 | 1642 | 0 |
| 502 | 20250114 | 104100 | 758341117 | 1642 | 1645 | 1645 | 1642 | 501 |
| 503 | 20250114 | 104000 | 757516975 | 1645 | 1643 | 1645 | 1643 | 17000 |
| 504 | 20250114 | 103900 | 729573984 | 1643 | 1643 | 1643 | 1643 | 549 |
| 505 | 20250114 | 103800 | 728671977 | 1643 | 1643 | 1643 | 1643 | 2651 |
| 506 | 20250114 | 103700 | 724316384 | 1644 | 1643 | 1644 | 1643 | 2001 |
| 507 | 20250114 | 103600 | 721028740 | 1640 | 1640 | 1640 | 1640 | 1350 |
| 508 | 20250114 | 103500 | 718814740 | 1640 | 1640 | 1640 | 1640 | 30 |
| 509 | 20250114 | 103400 | 718765540 | 1640 | 1640 | 1640 | 1640 | 120 |
| 510 | 20250114 | 103300 | 718568740 | 1640 | 1640 | 1640 | 1640 | 394 |
| 511 | 20250114 | 103200 | 717922580 | 1640 | 1640 | 1640 | 1640 | 0 |
| 512 | 20250114 | 103100 | 717922580 | 1640 | 1640 | 1640 | 1640 | 7 |
| 513 | 20250114 | 103000 | 717911100 | 1640 | 1640 | 1640 | 1640 | 15 |
| 514 | 20250114 | 102900 | 717886500 | 1638 | 1642 | 1642 | 1638 | 3524 |
| 515 | 20250114 | 102800 | 712105334 | 1641 | 1644 | 1644 | 1640 | 1801 |
| 516 | 20250114 | 102700 | 709150390 | 1641 | 1640 | 1641 | 1640 | 2075 |
| 517 | 20250114 | 102600 | 705747315 | 1638 | 1635 | 1638 | 1635 | 10164 |
| 518 | 20250114 | 102500 | 689102293 | 1635 | 1635 | 1635 | 1635 | 0 |
| 519 | 20250114 | 102400 | 689102293 | 1635 | 1635 | 1635 | 1635 | 0 |
| 520 | 20250114 | 102300 | 689102293 | 1635 | 1630 | 1635 | 1630 | 13216 |
| 521 | 20250114 | 102200 | 667548249 | 1629 | 1627 | 1629 | 1627 | 1716 |
| 522 | 20250114 | 102100 | 664753117 | 1626 | 1626 | 1626 | 1626 | 1706 |
| 523 | 20250114 | 102000 | 661979161 | 1626 | 1626 | 1626 | 1626 | 1 |
| 524 | 20250114 | 101900 | 661977535 | 1626 | 1620 | 1626 | 1620 | 14 |
| 525 | 20250114 | 101800 | 661954849 | 1620 | 1624 | 1624 | 1620 | 2487 |
| 526 | 20250114 | 101700 | 657923961 | 1624 | 1624 | 1624 | 1624 | 3906 |
| 527 | 20250114 | 101600 | 651580617 | 1624 | 1623 | 1624 | 1623 | 620 |
| 528 | 20250114 | 101500 | 650574049 | 1620 | 1620 | 1620 | 1619 | 5111 |
| 529 | 20250114 | 101400 | 642294231 | 1619 | 1619 | 1619 | 1615 | 11399 |
| 530 | 20250114 | 101300 | 623867640 | 1619 | 1622 | 1625 | 1619 | 3514 |
| 531 | 20250114 | 101200 | 618175023 | 1622 | 1625 | 1626 | 1622 | 363 |
| 532 | 20250114 | 101100 | 617585038 | 1626 | 1623 | 1626 | 1623 | 5063 |
| 533 | 20250114 | 101000 | 609367776 | 1622 | 1623 | 1623 | 1622 | 1268 |
| 534 | 20250114 | 100900 | 607310933 | 1622 | 1622 | 1623 | 1622 | 926 |
| 535 | 20250114 | 100800 | 605808941 | 1622 | 1626 | 1630 | 1622 | 209 |
| 536 | 20250114 | 100700 | 605469087 | 1626 | 1631 | 1631 | 1626 | 2002 |
| 537 | 20250114 | 100600 | 602213825 | 1631 | 1627 | 1631 | 1618 | 11085 |
| 538 | 20250114 | 100500 | 584246193 | 1626 | 1626 | 1630 | 1626 | 4314 |
| 539 | 20250114 | 100400 | 577226934 | 1626 | 1629 | 1629 | 1620 | 10518 |
| 540 | 20250114 | 100300 | 560171822 | 1629 | 1630 | 1630 | 1629 | 708 |
| 541 | 20250114 | 100200 | 559018013 | 1633 | 1634 | 1634 | 1633 | 1090 |
| 542 | 20250114 | 100100 | 557236988 | 1633 | 1633 | 1633 | 1633 | 1292 |
| 543 | 20250114 | 100000 | 555127152 | 1632 | 1633 | 1633 | 1632 | 1139 |
| 544 | 20250114 | 095900 | 553267299 | 1630 | 1630 | 1630 | 1630 | 1049 |
| 545 | 20250114 | 095800 | 551557429 | 1630 | 1630 | 1630 | 1630 | 200 |
| 546 | 20250114 | 095700 | 551231429 | 1630 | 1631 | 1631 | 1630 | 5013 |
| 547 | 20250114 | 095600 | 543059045 | 1632 | 1635 | 1635 | 1632 | 8680 |
| 548 | 20250114 | 095500 | 528882188 | 1636 | 1635 | 1636 | 1635 | 2464 |
| 549 | 20250114 | 095400 | 524852946 | 1635 | 1635 | 1635 | 1632 | 7901 |
| 550 | 20250114 | 095300 | 511948997 | 1635 | 1634 | 1635 | 1633 | 385 |
| 551 | 20250114 | 095200 | 511319817 | 1635 | 1631 | 1635 | 1631 | 131 |
| 552 | 20250114 | 095100 | 511106026 | 1630 | 1633 | 1633 | 1630 | 1555 |
| 553 | 20250114 | 095000 | 508570790 | 1635 | 1633 | 1635 | 1631 | 9339 |
| 554 | 20250114 | 094900 | 493318432 | 1630 | 1633 | 1633 | 1629 | 3093 |
| 555 | 20250114 | 094800 | 488276762 | 1629 | 1626 | 1632 | 1618 | 8790 |
| 556 | 20250114 | 094700 | 473967877 | 1626 | 1629 | 1629 | 1610 | 21215 |
| 557 | 20250114 | 094600 | 439707231 | 1620 | 1627 | 1631 | 1618 | 22317 |
| 558 | 20250114 | 094500 | 403489577 | 1634 | 1628 | 1634 | 1627 | 14222 |
| 559 | 20250114 | 094400 | 380328182 | 1628 | 1630 | 1634 | 1628 | 2826 |
| 560 | 20250114 | 094300 | 375726450 | 1635 | 1637 | 1637 | 1630 | 3519 |
| 561 | 20250114 | 094200 | 369973943 | 1631 | 1633 | 1637 | 1630 | 7438 |
| 562 | 20250114 | 094100 | 357841412 | 1631 | 1631 | 1638 | 1629 | 5912 |
| 563 | 20250114 | 094000 | 348197014 | 1630 | 1638 | 1638 | 1630 | 11109 |
| 564 | 20250114 | 093900 | 330047116 | 1638 | 1644 | 1644 | 1638 | 9381 |
| 565 | 20250114 | 093800 | 314658604 | 1644 | 1646 | 1646 | 1643 | 7801 |
| 566 | 20250114 | 093700 | 301832458 | 1645 | 1646 | 1646 | 1645 | 1030 |
| 567 | 20250114 | 093600 | 300137608 | 1645 | 1646 | 1650 | 1645 | 3348 |
| 568 | 20250114 | 093500 | 294616696 | 1646 | 1646 | 1646 | 1646 | 944 |
| 569 | 20250114 | 093400 | 293062872 | 1646 | 1646 | 1646 | 1646 | 161 |
| 570 | 20250114 | 093300 | 292797866 | 1646 | 1645 | 1646 | 1645 | 7170 |
| 571 | 20250114 | 093200 | 280998216 | 1645 | 1646 | 1652 | 1645 | 4811 |
| 572 | 20250114 | 093100 | 273083011 | 1646 | 1648 | 1648 | 1645 | 4735 |
| 573 | 20250114 | 093000 | 265286658 | 1647 | 1649 | 1654 | 1647 | 3496 |
| 574 | 20250114 | 092900 | 259523389 | 1654 | 1655 | 1655 | 1649 | 10356 |
| 575 | 20250114 | 092800 | 242425045 | 1655 | 1657 | 1657 | 1654 | 2626 |
| 576 | 20250114 | 092700 | 238077992 | 1658 | 1659 | 1659 | 1656 | 8432 |
| 577 | 20250114 | 092600 | 224099670 | 1660 | 1663 | 1664 | 1660 | 12978 |
| 578 | 20250114 | 092500 | 202544291 | 1663 | 1666 | 1666 | 1663 | 2802 |
| 579 | 20250114 | 092400 | 197884540 | 1666 | 1666 | 1666 | 1665 | 214 |
| 580 | 20250114 | 092300 | 197528116 | 1667 | 1666 | 1667 | 1666 | 1214 |
| 581 | 20250114 | 092200 | 195505591 | 1666 | 1668 | 1668 | 1662 | 2910 |
| 582 | 20250114 | 092100 | 190661019 | 1668 | 1662 | 1668 | 1662 | 6367 |
| 583 | 20250114 | 092000 | 180059289 | 1662 | 1662 | 1662 | 1661 | 6949 |
| 584 | 20250114 | 091900 | 168510059 | 1662 | 1663 | 1666 | 1662 | 2056 |
| 585 | 20250114 | 091800 | 165090976 | 1663 | 1670 | 1670 | 1663 | 649 |
| 586 | 20250114 | 091700 | 164009508 | 1670 | 1668 | 1670 | 1660 | 18349 |
| 587 | 20250114 | 091600 | 133504450 | 1669 | 1669 | 1669 | 1668 | 2649 |
| 588 | 20250114 | 091500 | 129084657 | 1669 | 1672 | 1673 | 1668 | 4412 |
| 589 | 20250114 | 091400 | 121716542 | 1673 | 1678 | 1678 | 1672 | 6940 |
| 590 | 20250114 | 091300 | 110094695 | 1678 | 1682 | 1682 | 1675 | 3945 |
| 591 | 20250114 | 091200 | 103475284 | 1675 | 1686 | 1686 | 1675 | 11683 |
| 592 | 20250114 | 091100 | 83853130 | 1688 | 1688 | 1688 | 1685 | 916 |
| 593 | 20250114 | 091000 | 82309460 | 1688 | 1691 | 1691 | 1688 | 7798 |
| 594 | 20250114 | 090900 | 69134071 | 1692 | 1694 | 1694 | 1689 | 5602 |
| 595 | 20250114 | 090800 | 59657354 | 1693 | 1697 | 1697 | 1693 | 3717 |
| 596 | 20250114 | 090700 | 53356413 | 1695 | 1703 | 1703 | 1692 | 3415 |
| 597 | 20250114 | 090600 | 47553678 | 1704 | 1692 | 1704 | 1690 | 2419 |
| 598 | 20250114 | 090500 | 43452799 | 1691 | 1692 | 1692 | 1691 | 6700 |
| 599 | 20250114 | 090400 | 32122098 | 1691 | 1694 | 1694 | 1691 | 1165 |
| 600 | 20250114 | 090300 | 30151203 | 1691 | 1705 | 1705 | 1691 | 1590 |
| 601 | 20250114 | 090200 | 27460439 | 1705 | 1708 | 1708 | 1692 | 590 |
| 602 | 20250114 | 090100 | 26459550 | 1709 | 1692 | 1709 | 1691 | 3759 |
| 603 | 20250114 | 090000 | 20077200 | 1690 | 1699 | 1710 | 1690 | 11037 |