31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 3 | 20250103 | 193000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 4 | 20250103 | 192900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 5 | 20250103 | 192800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 6 | 20250103 | 192700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 7 | 20250103 | 192600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 8 | 20250103 | 192500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 9 | 20250103 | 192400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 10 | 20250103 | 192300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 11 | 20250103 | 192200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 12 | 20250103 | 192100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 13 | 20250103 | 192000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 14 | 20250103 | 191900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 15 | 20250103 | 191800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 16 | 20250103 | 191700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 17 | 20250103 | 191600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 18 | 20250103 | 191500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 19 | 20250103 | 191400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 20 | 20250103 | 191300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 21 | 20250103 | 191200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 22 | 20250103 | 191100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 23 | 20250103 | 191000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 24 | 20250103 | 190900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 25 | 20250103 | 190800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 26 | 20250103 | 190700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 27 | 20250103 | 190600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 28 | 20250103 | 190500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 29 | 20250103 | 190400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 30 | 20250103 | 190300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 31 | 20250103 | 190200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 32 | 20250103 | 190100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 33 | 20250103 | 190000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 34 | 20250103 | 185900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 35 | 20250103 | 185800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 36 | 20250103 | 185700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 37 | 20250103 | 185600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 38 | 20250103 | 185500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 39 | 20250103 | 185400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 40 | 20250103 | 185300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 41 | 20250103 | 185200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 42 | 20250103 | 185100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 43 | 20250103 | 185000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 44 | 20250103 | 184900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 45 | 20250103 | 184800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 46 | 20250103 | 184700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 47 | 20250103 | 184600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 48 | 20250103 | 184500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 49 | 20250103 | 184400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 50 | 20250103 | 184300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 51 | 20250103 | 184200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 52 | 20250103 | 184100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 53 | 20250103 | 184000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 54 | 20250103 | 183900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 55 | 20250103 | 183800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 56 | 20250103 | 183700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 57 | 20250103 | 183600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 58 | 20250103 | 183500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 59 | 20250103 | 183400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 60 | 20250103 | 183300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 61 | 20250103 | 183200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 62 | 20250103 | 183100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 63 | 20250103 | 183000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 64 | 20250103 | 182900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 65 | 20250103 | 182800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 66 | 20250103 | 182700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 67 | 20250103 | 182600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 68 | 20250103 | 182500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 69 | 20250103 | 182400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 70 | 20250103 | 182300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 71 | 20250103 | 182200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 72 | 20250103 | 182100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 73 | 20250103 | 182000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 74 | 20250103 | 181900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 75 | 20250103 | 181800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 76 | 20250103 | 181700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 77 | 20250103 | 181600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 78 | 20250103 | 181500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 79 | 20250103 | 181400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 80 | 20250103 | 181300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 81 | 20250103 | 181200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 82 | 20250103 | 181100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 83 | 20250103 | 181000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 84 | 20250103 | 180900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 85 | 20250103 | 180800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 86 | 20250103 | 180700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 87 | 20250103 | 180600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 88 | 20250103 | 180500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 89 | 20250103 | 180400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 90 | 20250103 | 180300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 91 | 20250103 | 180200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 92 | 20250103 | 180100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 93 | 20250103 | 180000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 94 | 20250103 | 175900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 95 | 20250103 | 175800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 96 | 20250103 | 175700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 97 | 20250103 | 175600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 98 | 20250103 | 175500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 99 | 20250103 | 175400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 100 | 20250103 | 175300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 101 | 20250103 | 175200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 102 | 20250103 | 175100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 103 | 20250103 | 175000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 104 | 20250103 | 174900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 105 | 20250103 | 174800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 106 | 20250103 | 174700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 107 | 20250103 | 174600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 108 | 20250103 | 174500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 109 | 20250103 | 174400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 110 | 20250103 | 174300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 111 | 20250103 | 174200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 112 | 20250103 | 174100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 113 | 20250103 | 174000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 114 | 20250103 | 173900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 115 | 20250103 | 173800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 116 | 20250103 | 173700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 117 | 20250103 | 173600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 118 | 20250103 | 173500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 119 | 20250103 | 173400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 120 | 20250103 | 173300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 121 | 20250103 | 173200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 122 | 20250103 | 173100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 123 | 20250103 | 173000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 124 | 20250103 | 172900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 125 | 20250103 | 172800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 126 | 20250103 | 172700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 127 | 20250103 | 172600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 128 | 20250103 | 172500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 129 | 20250103 | 172400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 130 | 20250103 | 172300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 131 | 20250103 | 172200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 132 | 20250103 | 172100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 133 | 20250103 | 172000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 134 | 20250103 | 171900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 135 | 20250103 | 171800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 136 | 20250103 | 171700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 137 | 20250103 | 171600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 138 | 20250103 | 171500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 139 | 20250103 | 171400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 140 | 20250103 | 171300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 141 | 20250103 | 171200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 142 | 20250103 | 171100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 143 | 20250103 | 171000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 144 | 20250103 | 170900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 145 | 20250103 | 170800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 146 | 20250103 | 170700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 147 | 20250103 | 170600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 148 | 20250103 | 170500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 149 | 20250103 | 170400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 150 | 20250103 | 170300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 151 | 20250103 | 170200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 152 | 20250103 | 170100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 153 | 20250103 | 170000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 154 | 20250103 | 165900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 155 | 20250103 | 165800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 156 | 20250103 | 165700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 157 | 20250103 | 165600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 158 | 20250103 | 165500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 159 | 20250103 | 165400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 160 | 20250103 | 165300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 161 | 20250103 | 165200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 162 | 20250103 | 165100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 163 | 20250103 | 165000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 164 | 20250103 | 164900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 165 | 20250103 | 164800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 166 | 20250103 | 164700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 167 | 20250103 | 164600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 168 | 20250103 | 164500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 169 | 20250103 | 164400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 170 | 20250103 | 164300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 171 | 20250103 | 164200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 172 | 20250103 | 164100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 173 | 20250103 | 164000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 174 | 20250103 | 163900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 175 | 20250103 | 163800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 176 | 20250103 | 163700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 177 | 20250103 | 163600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 178 | 20250103 | 163500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 179 | 20250103 | 163400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 180 | 20250103 | 163300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 181 | 20250103 | 163200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 182 | 20250103 | 163100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 183 | 20250103 | 163000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 184 | 20250103 | 162900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 185 | 20250103 | 162800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 186 | 20250103 | 162700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 187 | 20250103 | 162600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 188 | 20250103 | 162500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 189 | 20250103 | 162400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 190 | 20250103 | 162300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 191 | 20250103 | 162200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 192 | 20250103 | 162100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 193 | 20250103 | 162000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 194 | 20250103 | 161900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 195 | 20250103 | 161800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 196 | 20250103 | 161700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 197 | 20250103 | 161600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 198 | 20250103 | 161500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 199 | 20250103 | 161400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 200 | 20250103 | 161300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 201 | 20250103 | 161200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 202 | 20250103 | 161100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 203 | 20250103 | 161000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 204 | 20250103 | 160900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 205 | 20250103 | 160800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 206 | 20250103 | 160700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 207 | 20250103 | 160600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 208 | 20250103 | 160500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 209 | 20250103 | 160400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 210 | 20250103 | 160300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 211 | 20250103 | 160200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 212 | 20250103 | 160100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 213 | 20250103 | 160000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 214 | 20250103 | 155900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 215 | 20250103 | 155800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 216 | 20250103 | 155700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 217 | 20250103 | 155600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 218 | 20250103 | 155500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 219 | 20250103 | 155400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 220 | 20250103 | 155300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 221 | 20250103 | 155200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 222 | 20250103 | 155100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 223 | 20250103 | 155000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 224 | 20250103 | 154900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 225 | 20250103 | 154800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 226 | 20250103 | 154700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 227 | 20250103 | 154600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 228 | 20250103 | 154500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 229 | 20250103 | 154400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 230 | 20250103 | 154300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 231 | 20250103 | 154200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 232 | 20250103 | 154100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 233 | 20250103 | 154000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 234 | 20250103 | 153900 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 235 | 20250103 | 153800 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 236 | 20250103 | 153700 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 237 | 20250103 | 153600 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 238 | 20250103 | 153500 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 239 | 20250103 | 153400 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 240 | 20250103 | 153300 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 241 | 20250103 | 153200 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 0 |
| 242 | 20250103 | 153100 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 243 | 20250103 | 153000 | 1338243868 | 1585 | 1585 | 1585 | 1585 | 18847 |
| 244 | 20250103 | 152900 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 245 | 20250103 | 152800 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 246 | 20250103 | 152700 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 247 | 20250103 | 152600 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 248 | 20250103 | 152500 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 249 | 20250103 | 152400 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 250 | 20250103 | 152300 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 251 | 20250103 | 152200 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 252 | 20250103 | 152100 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 253 | 20250103 | 152000 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 0 |
| 254 | 20250103 | 151900 | 1308371373 | 1580 | 1580 | 1580 | 1580 | 440 |
| 255 | 20250103 | 151800 | 1307676173 | 1584 | 1584 | 1584 | 1584 | 0 |
| 256 | 20250103 | 151700 | 1307676173 | 1584 | 1579 | 1584 | 1579 | 3359 |
| 257 | 20250103 | 151600 | 1302358722 | 1579 | 1585 | 1585 | 1579 | 4794 |
| 258 | 20250103 | 151500 | 1294763539 | 1579 | 1578 | 1584 | 1575 | 12386 |
| 259 | 20250103 | 151400 | 1275174923 | 1581 | 1581 | 1581 | 1581 | 50 |
| 260 | 20250103 | 151300 | 1275095873 | 1581 | 1581 | 1581 | 1581 | 1 |
| 261 | 20250103 | 151200 | 1275094292 | 1576 | 1579 | 1581 | 1576 | 1659 |
| 262 | 20250103 | 151100 | 1272473447 | 1579 | 1579 | 1579 | 1579 | 2952 |
| 263 | 20250103 | 151000 | 1267812239 | 1579 | 1579 | 1579 | 1579 | 3127 |
| 264 | 20250103 | 150900 | 1262874706 | 1579 | 1576 | 1579 | 1573 | 1086 |
| 265 | 20250103 | 150800 | 1261166119 | 1576 | 1576 | 1576 | 1576 | 4 |
| 266 | 20250103 | 150700 | 1261159815 | 1576 | 1576 | 1576 | 1576 | 2005 |
| 267 | 20250103 | 150600 | 1257999935 | 1576 | 1576 | 1576 | 1576 | 10 |
| 268 | 20250103 | 150500 | 1257984175 | 1576 | 1575 | 1576 | 1575 | 51 |
| 269 | 20250103 | 150400 | 1257903849 | 1573 | 1573 | 1576 | 1573 | 887 |
| 270 | 20250103 | 150300 | 1256508595 | 1573 | 1576 | 1576 | 1573 | 64 |
| 271 | 20250103 | 150200 | 1256407734 | 1576 | 1576 | 1576 | 1576 | 30 |
| 272 | 20250103 | 150100 | 1256360454 | 1576 | 1576 | 1576 | 1576 | 100 |
| 273 | 20250103 | 150000 | 1256202854 | 1576 | 1573 | 1576 | 1573 | 561 |
| 274 | 20250103 | 145900 | 1255319850 | 1573 | 1573 | 1573 | 1573 | 192 |
| 275 | 20250103 | 145800 | 1255017834 | 1574 | 1574 | 1574 | 1574 | 11 |
| 276 | 20250103 | 145700 | 1255000520 | 1574 | 1574 | 1574 | 1574 | 79 |
| 277 | 20250103 | 145600 | 1254876174 | 1574 | 1574 | 1574 | 1574 | 103 |
| 278 | 20250103 | 145500 | 1254714052 | 1576 | 1576 | 1576 | 1576 | 20 |
| 279 | 20250103 | 145400 | 1254682532 | 1576 | 1576 | 1576 | 1576 | 64 |
| 280 | 20250103 | 145300 | 1254581668 | 1574 | 1576 | 1576 | 1574 | 3 |
| 281 | 20250103 | 145200 | 1254576942 | 1576 | 1576 | 1576 | 1576 | 0 |
| 282 | 20250103 | 145100 | 1254576942 | 1576 | 1576 | 1576 | 1576 | 0 |
| 283 | 20250103 | 145000 | 1254576942 | 1576 | 1575 | 1576 | 1571 | 1383 |
| 284 | 20250103 | 144900 | 1252399474 | 1575 | 1570 | 1575 | 1570 | 521 |
| 285 | 20250103 | 144800 | 1251581499 | 1570 | 1570 | 1570 | 1570 | 450 |
| 286 | 20250103 | 144700 | 1250874999 | 1570 | 1576 | 1576 | 1570 | 1733 |
| 287 | 20250103 | 144600 | 1248152764 | 1572 | 1572 | 1576 | 1572 | 1183 |
| 288 | 20250103 | 144500 | 1246293080 | 1572 | 1573 | 1573 | 1572 | 2411 |
| 289 | 20250103 | 144400 | 1242502888 | 1573 | 1573 | 1573 | 1573 | 108 |
| 290 | 20250103 | 144300 | 1242333004 | 1576 | 1574 | 1576 | 1572 | 1961 |
| 291 | 20250103 | 144200 | 1239248421 | 1574 | 1574 | 1574 | 1574 | 2 |
| 292 | 20250103 | 144100 | 1239245273 | 1574 | 1575 | 1575 | 1574 | 1000 |
| 293 | 20250103 | 144000 | 1237670683 | 1575 | 1577 | 1577 | 1575 | 530 |
| 294 | 20250103 | 143900 | 1236835253 | 1580 | 1580 | 1580 | 1580 | 1 |
| 295 | 20250103 | 143800 | 1236833673 | 1580 | 1580 | 1580 | 1580 | 10 |
| 296 | 20250103 | 143700 | 1236817873 | 1580 | 1578 | 1580 | 1578 | 1709 |
| 297 | 20250103 | 143600 | 1234121069 | 1576 | 1577 | 1577 | 1576 | 8322 |
| 298 | 20250103 | 143500 | 1221000799 | 1580 | 1579 | 1580 | 1576 | 550 |
| 299 | 20250103 | 143400 | 1220133677 | 1580 | 1580 | 1580 | 1580 | 51 |
| 300 | 20250103 | 143300 | 1220053097 | 1582 | 1579 | 1582 | 1579 | 345 |
| 301 | 20250103 | 143200 | 1219508323 | 1582 | 1577 | 1582 | 1577 | 702 |
| 302 | 20250103 | 143100 | 1218401259 | 1579 | 1579 | 1579 | 1579 | 29 |
| 303 | 20250103 | 143000 | 1218355468 | 1579 | 1579 | 1579 | 1579 | 131 |
| 304 | 20250103 | 142900 | 1218148619 | 1575 | 1579 | 1579 | 1575 | 5262 |
| 305 | 20250103 | 142800 | 1209859090 | 1579 | 1580 | 1580 | 1579 | 2050 |
| 306 | 20250103 | 142700 | 1206621706 | 1585 | 1585 | 1585 | 1580 | 220 |
| 307 | 20250103 | 142600 | 1206274006 | 1585 | 1583 | 1585 | 1582 | 846 |
| 308 | 20250103 | 142500 | 1204934427 | 1581 | 1579 | 1581 | 1576 | 5461 |
| 309 | 20250103 | 142400 | 1196311538 | 1579 | 1580 | 1580 | 1579 | 8 |
| 310 | 20250103 | 142300 | 1196298905 | 1573 | 1580 | 1580 | 1572 | 4 |
| 311 | 20250103 | 142200 | 1196292600 | 1580 | 1579 | 1580 | 1579 | 128 |
| 312 | 20250103 | 142100 | 1196090485 | 1579 | 1580 | 1580 | 1579 | 198 |
| 313 | 20250103 | 142000 | 1195777839 | 1579 | 1579 | 1580 | 1579 | 2433 |
| 314 | 20250103 | 141900 | 1191936022 | 1579 | 1578 | 1579 | 1578 | 4169 |
| 315 | 20250103 | 141800 | 1185356519 | 1571 | 1571 | 1571 | 1571 | 500 |
| 316 | 20250103 | 141700 | 1184571019 | 1571 | 1572 | 1577 | 1571 | 1094 |
| 317 | 20250103 | 141600 | 1182852288 | 1579 | 1579 | 1579 | 1579 | 0 |
| 318 | 20250103 | 141500 | 1182852288 | 1579 | 1579 | 1579 | 1579 | 2 |
| 319 | 20250103 | 141400 | 1182849130 | 1574 | 1573 | 1574 | 1569 | 925 |
| 320 | 20250103 | 141300 | 1181394475 | 1573 | 1574 | 1574 | 1573 | 1387 |
| 321 | 20250103 | 141200 | 1179212723 | 1569 | 1573 | 1574 | 1568 | 8612 |
| 322 | 20250103 | 141100 | 1165700710 | 1573 | 1573 | 1573 | 1573 | 370 |
| 323 | 20250103 | 141000 | 1165118700 | 1573 | 1581 | 1581 | 1573 | 1061 |
| 324 | 20250103 | 140900 | 1163449296 | 1580 | 1580 | 1582 | 1579 | 8363 |
| 325 | 20250103 | 140800 | 1150232049 | 1580 | 1581 | 1582 | 1574 | 2064 |
| 326 | 20250103 | 140700 | 1146973601 | 1581 | 1579 | 1583 | 1579 | 2860 |
| 327 | 20250103 | 140600 | 1142451272 | 1579 | 1576 | 1579 | 1569 | 3413 |
| 328 | 20250103 | 140500 | 1137071054 | 1576 | 1569 | 1576 | 1569 | 705 |
| 329 | 20250103 | 140400 | 1135963474 | 1569 | 1569 | 1576 | 1569 | 992 |
| 330 | 20250103 | 140300 | 1134404019 | 1568 | 1569 | 1569 | 1568 | 1131 |
| 331 | 20250103 | 140200 | 1132630240 | 1569 | 1569 | 1576 | 1569 | 2832 |
| 332 | 20250103 | 140100 | 1128186682 | 1569 | 1568 | 1573 | 1568 | 372 |
| 333 | 20250103 | 140000 | 1127602494 | 1575 | 1575 | 1575 | 1575 | 150 |
| 334 | 20250103 | 135900 | 1127366244 | 1575 | 1573 | 1575 | 1573 | 971 |
| 335 | 20250103 | 135800 | 1125837619 | 1566 | 1565 | 1566 | 1565 | 765 |
| 336 | 20250103 | 135700 | 1124639756 | 1565 | 1568 | 1574 | 1565 | 6264 |
| 337 | 20250103 | 135600 | 1114824011 | 1568 | 1579 | 1579 | 1567 | 16060 |
| 338 | 20250103 | 135500 | 1089611332 | 1577 | 1569 | 1579 | 1569 | 4215 |
| 339 | 20250103 | 135400 | 1082967357 | 1568 | 1574 | 1574 | 1568 | 275 |
| 340 | 20250103 | 135300 | 1082536097 | 1574 | 1567 | 1574 | 1567 | 519 |
| 341 | 20250103 | 135200 | 1081722173 | 1567 | 1574 | 1574 | 1566 | 4793 |
| 342 | 20250103 | 135100 | 1074198963 | 1575 | 1572 | 1576 | 1571 | 2343 |
| 343 | 20250103 | 135000 | 1070511521 | 1576 | 1578 | 1578 | 1570 | 8271 |
| 344 | 20250103 | 134900 | 1057490223 | 1573 | 1570 | 1573 | 1565 | 9701 |
| 345 | 20250103 | 134800 | 1042263770 | 1571 | 1573 | 1580 | 1570 | 9731 |
| 346 | 20250103 | 134700 | 1026964688 | 1573 | 1580 | 1585 | 1573 | 15914 |
| 347 | 20250103 | 134600 | 1001847636 | 1584 | 1590 | 1592 | 1576 | 29464 |
| 348 | 20250103 | 134500 | 955174091 | 1587 | 1579 | 1592 | 1579 | 11714 |
| 349 | 20250103 | 134400 | 936553166 | 1578 | 1581 | 1594 | 1576 | 13905 |
| 350 | 20250103 | 134300 | 914487679 | 1573 | 1593 | 1597 | 1573 | 46835 |
| 351 | 20250103 | 134200 | 840320066 | 1592 | 1601 | 1601 | 1592 | 11195 |
| 352 | 20250103 | 134100 | 822438567 | 1601 | 1600 | 1610 | 1591 | 136763 |
| 353 | 20250103 | 134000 | 603418095 | 1600 | 1580 | 1600 | 1576 | 58609 |
| 354 | 20250103 | 133900 | 510274659 | 1581 | 1571 | 1582 | 1571 | 11454 |
| 355 | 20250103 | 133800 | 492205081 | 1577 | 1571 | 1578 | 1567 | 16311 |
| 356 | 20250103 | 133700 | 466530160 | 1572 | 1571 | 1572 | 1571 | 1111 |
| 357 | 20250103 | 133600 | 464784668 | 1572 | 1568 | 1572 | 1568 | 3321 |
| 358 | 20250103 | 133500 | 459572466 | 1564 | 1566 | 1566 | 1564 | 1330 |
| 359 | 20250103 | 133400 | 457491193 | 1565 | 1570 | 1570 | 1565 | 1793 |
| 360 | 20250103 | 133300 | 454683722 | 1569 | 1569 | 1569 | 1569 | 320 |
| 361 | 20250103 | 133200 | 454181642 | 1568 | 1566 | 1568 | 1566 | 1662 |
| 362 | 20250103 | 133100 | 451578869 | 1566 | 1566 | 1566 | 1566 | 600 |
| 363 | 20250103 | 133000 | 450639269 | 1566 | 1566 | 1566 | 1566 | 11 |
| 364 | 20250103 | 132900 | 450622043 | 1567 | 1567 | 1567 | 1567 | 0 |
| 365 | 20250103 | 132800 | 450622043 | 1567 | 1568 | 1568 | 1567 | 990 |
| 366 | 20250103 | 132700 | 449070683 | 1567 | 1567 | 1567 | 1567 | 0 |
| 367 | 20250103 | 132600 | 449070683 | 1567 | 1567 | 1567 | 1567 | 0 |
| 368 | 20250103 | 132500 | 449070683 | 1567 | 1567 | 1567 | 1567 | 0 |
| 369 | 20250103 | 132400 | 449070683 | 1567 | 1567 | 1567 | 1567 | 221 |
| 370 | 20250103 | 132300 | 448724376 | 1567 | 1567 | 1567 | 1567 | 700 |
| 371 | 20250103 | 132200 | 447627476 | 1568 | 1568 | 1568 | 1568 | 220 |
| 372 | 20250103 | 132100 | 447282516 | 1569 | 1570 | 1570 | 1568 | 502 |
| 373 | 20250103 | 132000 | 446495178 | 1570 | 1569 | 1570 | 1569 | 894 |
| 374 | 20250103 | 131900 | 445092348 | 1570 | 1570 | 1570 | 1570 | 148 |
| 375 | 20250103 | 131800 | 444859988 | 1571 | 1571 | 1571 | 1571 | 45 |
| 376 | 20250103 | 131700 | 444789293 | 1571 | 1571 | 1571 | 1571 | 0 |
| 377 | 20250103 | 131600 | 444789293 | 1571 | 1571 | 1571 | 1571 | 0 |
| 378 | 20250103 | 131500 | 444789293 | 1571 | 1571 | 1571 | 1571 | 268 |
| 379 | 20250103 | 131400 | 444368265 | 1572 | 1572 | 1572 | 1572 | 1 |
| 380 | 20250103 | 131300 | 444366693 | 1572 | 1571 | 1572 | 1571 | 328 |
| 381 | 20250103 | 131200 | 443851385 | 1572 | 1571 | 1572 | 1571 | 855 |
| 382 | 20250103 | 131100 | 442507956 | 1571 | 1571 | 1571 | 1571 | 0 |
| 383 | 20250103 | 131000 | 442507956 | 1571 | 1571 | 1571 | 1571 | 0 |
| 384 | 20250103 | 130900 | 442507956 | 1571 | 1568 | 1571 | 1568 | 144 |
| 385 | 20250103 | 130800 | 442282158 | 1571 | 1571 | 1571 | 1571 | 0 |
| 386 | 20250103 | 130700 | 442282158 | 1571 | 1571 | 1571 | 1571 | 0 |
| 387 | 20250103 | 130600 | 442282158 | 1571 | 1569 | 1571 | 1569 | 511 |
| 388 | 20250103 | 130500 | 441480377 | 1571 | 1571 | 1571 | 1571 | 3 |
| 389 | 20250103 | 130400 | 441475664 | 1570 | 1570 | 1571 | 1570 | 4869 |
| 390 | 20250103 | 130300 | 433831224 | 1571 | 1572 | 1572 | 1571 | 432 |
| 391 | 20250103 | 130200 | 433152481 | 1572 | 1571 | 1572 | 1571 | 593 |
| 392 | 20250103 | 130100 | 432220870 | 1573 | 1571 | 1573 | 1571 | 5 |
| 393 | 20250103 | 130000 | 432213009 | 1574 | 1571 | 1574 | 1571 | 1116 |
| 394 | 20250103 | 125900 | 430459540 | 1573 | 1573 | 1573 | 1573 | 63 |
| 395 | 20250103 | 125800 | 430360441 | 1573 | 1572 | 1573 | 1572 | 3 |
| 396 | 20250103 | 125700 | 430355723 | 1572 | 1574 | 1574 | 1572 | 229 |
| 397 | 20250103 | 125600 | 429995731 | 1572 | 1572 | 1574 | 1572 | 854 |
| 398 | 20250103 | 125500 | 428653237 | 1572 | 1572 | 1572 | 1572 | 390 |
| 399 | 20250103 | 125400 | 428040157 | 1574 | 1574 | 1574 | 1574 | 0 |
| 400 | 20250103 | 125300 | 428040157 | 1574 | 1574 | 1574 | 1574 | 63 |
| 401 | 20250103 | 125200 | 427940995 | 1574 | 1574 | 1574 | 1574 | 20 |
| 402 | 20250103 | 125100 | 427909515 | 1575 | 1572 | 1575 | 1565 | 1895 |
| 403 | 20250103 | 125000 | 424939858 | 1572 | 1575 | 1575 | 1572 | 3106 |
| 404 | 20250103 | 124900 | 420055160 | 1576 | 1571 | 1576 | 1571 | 3305 |
| 405 | 20250103 | 124800 | 414857155 | 1571 | 1571 | 1571 | 1570 | 1232 |
| 406 | 20250103 | 124700 | 412922197 | 1571 | 1570 | 1571 | 1570 | 923 |
| 407 | 20250103 | 124600 | 411472585 | 1570 | 1568 | 1571 | 1568 | 3212 |
| 408 | 20250103 | 124500 | 406427726 | 1569 | 1568 | 1569 | 1568 | 2373 |
| 409 | 20250103 | 124400 | 402704492 | 1568 | 1569 | 1569 | 1568 | 226 |
| 410 | 20250103 | 124300 | 402349899 | 1569 | 1569 | 1570 | 1569 | 1219 |
| 411 | 20250103 | 124200 | 400437285 | 1570 | 1568 | 1570 | 1568 | 2898 |
| 412 | 20250103 | 124100 | 395889972 | 1568 | 1567 | 1568 | 1567 | 750 |
| 413 | 20250103 | 124000 | 394714041 | 1567 | 1567 | 1567 | 1567 | 384 |
| 414 | 20250103 | 123900 | 394112313 | 1567 | 1567 | 1567 | 1567 | 946 |
| 415 | 20250103 | 123800 | 392629931 | 1568 | 1567 | 1568 | 1567 | 1011 |
| 416 | 20250103 | 123700 | 391044883 | 1568 | 1568 | 1568 | 1568 | 0 |
| 417 | 20250103 | 123600 | 391044883 | 1568 | 1568 | 1568 | 1568 | 1 |
| 418 | 20250103 | 123500 | 391043315 | 1568 | 1568 | 1569 | 1568 | 1527 |
| 419 | 20250103 | 123400 | 388648942 | 1568 | 1568 | 1568 | 1568 | 59 |
| 420 | 20250103 | 123300 | 388556430 | 1568 | 1568 | 1568 | 1568 | 30 |
| 421 | 20250103 | 123200 | 388509390 | 1568 | 1567 | 1568 | 1560 | 5139 |
| 422 | 20250103 | 123100 | 380481048 | 1568 | 1566 | 1568 | 1566 | 1911 |
| 423 | 20250103 | 123000 | 377487499 | 1565 | 1565 | 1565 | 1565 | 10 |
| 424 | 20250103 | 122900 | 377471849 | 1563 | 1563 | 1563 | 1563 | 1 |
| 425 | 20250103 | 122800 | 377470286 | 1565 | 1564 | 1565 | 1563 | 344 |
| 426 | 20250103 | 122700 | 376932363 | 1566 | 1566 | 1566 | 1566 | 3 |
| 427 | 20250103 | 122600 | 376927665 | 1563 | 1564 | 1564 | 1563 | 2320 |
| 428 | 20250103 | 122500 | 373300429 | 1566 | 1566 | 1566 | 1566 | 3 |
| 429 | 20250103 | 122400 | 373295731 | 1563 | 1563 | 1563 | 1563 | 2 |
| 430 | 20250103 | 122300 | 373292605 | 1566 | 1565 | 1566 | 1565 | 2428 |
| 431 | 20250103 | 122200 | 369492502 | 1563 | 1563 | 1563 | 1563 | 70 |
| 432 | 20250103 | 122100 | 369383092 | 1565 | 1565 | 1565 | 1565 | 95 |
| 433 | 20250103 | 122000 | 369234417 | 1560 | 1565 | 1565 | 1560 | 72 |
| 434 | 20250103 | 121900 | 369122082 | 1560 | 1560 | 1560 | 1560 | 657 |
| 435 | 20250103 | 121800 | 368097162 | 1565 | 1565 | 1565 | 1565 | 58 |
| 436 | 20250103 | 121700 | 368006392 | 1566 | 1566 | 1566 | 1566 | 0 |
| 437 | 20250103 | 121600 | 368006392 | 1566 | 1566 | 1566 | 1566 | 1 |
| 438 | 20250103 | 121500 | 368004826 | 1558 | 1558 | 1558 | 1558 | 1251 |
| 439 | 20250103 | 121400 | 366055768 | 1558 | 1557 | 1558 | 1557 | 3593 |
| 440 | 20250103 | 121300 | 360460280 | 1558 | 1562 | 1562 | 1558 | 4488 |
| 441 | 20250103 | 121200 | 353462062 | 1563 | 1563 | 1563 | 1563 | 10 |
| 442 | 20250103 | 121100 | 353446432 | 1566 | 1566 | 1566 | 1566 | 0 |
| 443 | 20250103 | 121000 | 353446432 | 1566 | 1566 | 1566 | 1566 | 0 |
| 444 | 20250103 | 120900 | 353446432 | 1566 | 1566 | 1566 | 1566 | 0 |
| 445 | 20250103 | 120800 | 353446432 | 1566 | 1566 | 1566 | 1566 | 0 |
| 446 | 20250103 | 120700 | 353446432 | 1566 | 1566 | 1566 | 1566 | 4 |
| 447 | 20250103 | 120600 | 353440168 | 1562 | 1562 | 1562 | 1562 | 0 |
| 448 | 20250103 | 120500 | 353440168 | 1562 | 1562 | 1562 | 1562 | 1300 |
| 449 | 20250103 | 120400 | 351409568 | 1566 | 1566 | 1566 | 1566 | 500 |
| 450 | 20250103 | 120300 | 350626568 | 1566 | 1564 | 1566 | 1564 | 3357 |
| 451 | 20250103 | 120200 | 345374663 | 1562 | 1562 | 1564 | 1562 | 1370 |
| 452 | 20250103 | 120100 | 343233725 | 1562 | 1562 | 1562 | 1562 | 2 |
| 453 | 20250103 | 120000 | 343230601 | 1560 | 1560 | 1560 | 1560 | 1 |
| 454 | 20250103 | 115900 | 343229041 | 1560 | 1560 | 1560 | 1560 | 0 |
| 455 | 20250103 | 115800 | 343229041 | 1560 | 1560 | 1560 | 1560 | 4 |
| 456 | 20250103 | 115700 | 343222801 | 1562 | 1562 | 1562 | 1562 | 1 |
| 457 | 20250103 | 115600 | 343221239 | 1560 | 1560 | 1560 | 1560 | 1 |
| 458 | 20250103 | 115500 | 343219679 | 1560 | 1560 | 1560 | 1560 | 4 |
| 459 | 20250103 | 115400 | 343213439 | 1562 | 1562 | 1562 | 1562 | 0 |
| 460 | 20250103 | 115300 | 343213439 | 1562 | 1562 | 1562 | 1562 | 0 |
| 461 | 20250103 | 115200 | 343213439 | 1562 | 1558 | 1562 | 1558 | 13 |
| 462 | 20250103 | 115100 | 343193173 | 1562 | 1562 | 1562 | 1562 | 514 |
| 463 | 20250103 | 115000 | 342390305 | 1560 | 1560 | 1560 | 1560 | 0 |
| 464 | 20250103 | 114900 | 342390305 | 1560 | 1560 | 1560 | 1560 | 30 |
| 465 | 20250103 | 114800 | 342343505 | 1562 | 1562 | 1562 | 1562 | 0 |
| 466 | 20250103 | 114700 | 342343505 | 1562 | 1562 | 1562 | 1562 | 20 |
| 467 | 20250103 | 114600 | 342312265 | 1562 | 1562 | 1562 | 1562 | 0 |
| 468 | 20250103 | 114500 | 342312265 | 1562 | 1562 | 1562 | 1562 | 0 |
| 469 | 20250103 | 114400 | 342312265 | 1562 | 1562 | 1562 | 1562 | 0 |
| 470 | 20250103 | 114300 | 342312265 | 1562 | 1562 | 1562 | 1562 | 3 |
| 471 | 20250103 | 114200 | 342307579 | 1552 | 1558 | 1558 | 1552 | 2733 |
| 472 | 20250103 | 114100 | 338062086 | 1558 | 1562 | 1562 | 1558 | 1500 |
| 473 | 20250103 | 114000 | 335723976 | 1562 | 1562 | 1562 | 1558 | 1023 |
| 474 | 20250103 | 113900 | 334129809 | 1559 | 1562 | 1562 | 1557 | 3428 |
| 475 | 20250103 | 113800 | 328786135 | 1562 | 1562 | 1563 | 1562 | 303 |
| 476 | 20250103 | 113700 | 328312846 | 1562 | 1562 | 1562 | 1562 | 18 |
| 477 | 20250103 | 113600 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 478 | 20250103 | 113500 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 479 | 20250103 | 113400 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 480 | 20250103 | 113300 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 481 | 20250103 | 113200 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 482 | 20250103 | 113100 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 483 | 20250103 | 113000 | 328284730 | 1564 | 1564 | 1564 | 1564 | 0 |
| 484 | 20250103 | 112900 | 328284730 | 1564 | 1564 | 1564 | 1564 | 250 |
| 485 | 20250103 | 112800 | 327893730 | 1564 | 1564 | 1564 | 1564 | 300 |
| 486 | 20250103 | 112700 | 327424530 | 1564 | 1564 | 1564 | 1564 | 0 |
| 487 | 20250103 | 112600 | 327424530 | 1564 | 1564 | 1564 | 1564 | 4 |
| 488 | 20250103 | 112500 | 327418274 | 1560 | 1559 | 1563 | 1559 | 404 |
| 489 | 20250103 | 112400 | 326788029 | 1559 | 1564 | 1564 | 1559 | 145 |
| 490 | 20250103 | 112300 | 326561504 | 1560 | 1559 | 1560 | 1559 | 1800 |
| 491 | 20250103 | 112200 | 323754304 | 1559 | 1563 | 1563 | 1559 | 238 |
| 492 | 20250103 | 112100 | 323382690 | 1562 | 1561 | 1562 | 1561 | 452 |
| 493 | 20250103 | 112000 | 322676723 | 1561 | 1561 | 1561 | 1561 | 0 |
| 494 | 20250103 | 111900 | 322676723 | 1561 | 1560 | 1561 | 1560 | 1167 |
| 495 | 20250103 | 111800 | 320855321 | 1553 | 1561 | 1561 | 1553 | 1658 |
| 496 | 20250103 | 111700 | 318278248 | 1556 | 1556 | 1556 | 1556 | 0 |
| 497 | 20250103 | 111600 | 318278248 | 1556 | 1556 | 1556 | 1556 | 8000 |
| 498 | 20250103 | 111500 | 305830248 | 1561 | 1561 | 1561 | 1561 | 0 |
| 499 | 20250103 | 111400 | 305830248 | 1561 | 1561 | 1561 | 1561 | 0 |
| 500 | 20250103 | 111300 | 305830248 | 1561 | 1561 | 1561 | 1561 | 0 |
| 501 | 20250103 | 111200 | 305830248 | 1561 | 1561 | 1561 | 1561 | 0 |
| 502 | 20250103 | 111100 | 305830248 | 1561 | 1561 | 1561 | 1561 | 3 |
| 503 | 20250103 | 111000 | 305825565 | 1556 | 1556 | 1556 | 1556 | 0 |
| 504 | 20250103 | 110900 | 305825565 | 1556 | 1556 | 1556 | 1556 | 381 |
| 505 | 20250103 | 110800 | 305232729 | 1562 | 1557 | 1562 | 1557 | 472 |
| 506 | 20250103 | 110700 | 304497810 | 1561 | 1557 | 1561 | 1556 | 2955 |
| 507 | 20250103 | 110600 | 299897284 | 1561 | 1561 | 1561 | 1561 | 95 |
| 508 | 20250103 | 110500 | 299748989 | 1562 | 1562 | 1562 | 1562 | 0 |
| 509 | 20250103 | 110400 | 299748989 | 1562 | 1562 | 1562 | 1562 | 327 |
| 510 | 20250103 | 110300 | 299238215 | 1563 | 1563 | 1563 | 1563 | 0 |
| 511 | 20250103 | 110200 | 299238215 | 1563 | 1563 | 1563 | 1563 | 0 |
| 512 | 20250103 | 110100 | 299238215 | 1563 | 1563 | 1563 | 1563 | 0 |
| 513 | 20250103 | 110000 | 299238215 | 1563 | 1563 | 1563 | 1563 | 3 |
| 514 | 20250103 | 105900 | 299233526 | 1555 | 1555 | 1555 | 1555 | 702 |
| 515 | 20250103 | 105800 | 298141916 | 1555 | 1561 | 1563 | 1555 | 1301 |
| 516 | 20250103 | 105700 | 296110152 | 1562 | 1562 | 1562 | 1562 | 0 |
| 517 | 20250103 | 105600 | 296110152 | 1562 | 1561 | 1562 | 1561 | 3 |
| 518 | 20250103 | 105500 | 296105468 | 1561 | 1561 | 1561 | 1561 | 1399 |
| 519 | 20250103 | 105400 | 293921629 | 1561 | 1555 | 1561 | 1555 | 1347 |
| 520 | 20250103 | 105300 | 291819022 | 1562 | 1562 | 1562 | 1562 | 0 |
| 521 | 20250103 | 105200 | 291819022 | 1562 | 1562 | 1562 | 1562 | 570 |
| 522 | 20250103 | 105100 | 290928682 | 1562 | 1562 | 1562 | 1562 | 3 |
| 523 | 20250103 | 105000 | 290923996 | 1553 | 1553 | 1553 | 1553 | 250 |
| 524 | 20250103 | 104900 | 290535746 | 1553 | 1553 | 1553 | 1553 | 32 |
| 525 | 20250103 | 104800 | 290486050 | 1553 | 1560 | 1560 | 1553 | 20341 |
| 526 | 20250103 | 104700 | 258895138 | 1562 | 1562 | 1562 | 1562 | 3 |
| 527 | 20250103 | 104600 | 258890452 | 1555 | 1555 | 1555 | 1555 | 0 |
| 528 | 20250103 | 104500 | 258890452 | 1555 | 1555 | 1555 | 1555 | 0 |
| 529 | 20250103 | 104400 | 258890452 | 1555 | 1556 | 1556 | 1554 | 5077 |
| 530 | 20250103 | 104300 | 250995694 | 1562 | 1562 | 1562 | 1562 | 50 |
| 531 | 20250103 | 104200 | 250917594 | 1562 | 1562 | 1562 | 1562 | 99 |
| 532 | 20250103 | 104100 | 250762956 | 1562 | 1562 | 1562 | 1562 | 181 |
| 533 | 20250103 | 104000 | 250480234 | 1562 | 1562 | 1562 | 1562 | 2 |
| 534 | 20250103 | 103900 | 250477110 | 1562 | 1562 | 1562 | 1562 | 3 |
| 535 | 20250103 | 103800 | 250472424 | 1555 | 1560 | 1560 | 1555 | 1101 |
| 536 | 20250103 | 103700 | 248760022 | 1562 | 1562 | 1562 | 1562 | 0 |
| 537 | 20250103 | 103600 | 248760022 | 1562 | 1562 | 1562 | 1562 | 0 |
| 538 | 20250103 | 103500 | 248760022 | 1562 | 1562 | 1562 | 1562 | 2400 |
| 539 | 20250103 | 103400 | 245011222 | 1562 | 1562 | 1562 | 1562 | 1842 |
| 540 | 20250103 | 103300 | 242134018 | 1565 | 1565 | 1565 | 1565 | 3 |
| 541 | 20250103 | 103200 | 242129323 | 1562 | 1562 | 1562 | 1562 | 8 |
| 542 | 20250103 | 103100 | 242116827 | 1562 | 1562 | 1562 | 1562 | 2 |
| 543 | 20250103 | 103000 | 242113703 | 1567 | 1567 | 1567 | 1567 | 2694 |
| 544 | 20250103 | 102900 | 237892205 | 1566 | 1554 | 1566 | 1554 | 2 |
| 545 | 20250103 | 102800 | 237889085 | 1566 | 1563 | 1566 | 1554 | 9558 |
| 546 | 20250103 | 102700 | 222941439 | 1564 | 1564 | 1564 | 1564 | 0 |
| 547 | 20250103 | 102600 | 222941439 | 1564 | 1554 | 1564 | 1554 | 13 |
| 548 | 20250103 | 102500 | 222921207 | 1554 | 1560 | 1560 | 1554 | 574 |
| 549 | 20250103 | 102400 | 222028844 | 1564 | 1564 | 1564 | 1564 | 50 |
| 550 | 20250103 | 102300 | 221950644 | 1563 | 1555 | 1563 | 1555 | 105 |
| 551 | 20250103 | 102200 | 221786545 | 1564 | 1563 | 1564 | 1563 | 3053 |
| 552 | 20250103 | 102100 | 217014656 | 1555 | 1555 | 1555 | 1555 | 0 |
| 553 | 20250103 | 102000 | 217014656 | 1555 | 1563 | 1563 | 1555 | 6 |
| 554 | 20250103 | 101900 | 217005302 | 1555 | 1562 | 1562 | 1555 | 9503 |
| 555 | 20250103 | 101800 | 202178432 | 1562 | 1557 | 1562 | 1557 | 9 |
| 556 | 20250103 | 101700 | 202164414 | 1563 | 1563 | 1563 | 1563 | 290 |
| 557 | 20250103 | 101600 | 201711144 | 1563 | 1563 | 1563 | 1563 | 223 |
| 558 | 20250103 | 101500 | 201362595 | 1564 | 1564 | 1564 | 1564 | 0 |
| 559 | 20250103 | 101400 | 201362595 | 1564 | 1564 | 1564 | 1564 | 0 |
| 560 | 20250103 | 101300 | 201362595 | 1564 | 1564 | 1564 | 1564 | 0 |
| 561 | 20250103 | 101200 | 201362595 | 1564 | 1564 | 1565 | 1564 | 151 |
| 562 | 20250103 | 101100 | 201126333 | 1565 | 1565 | 1565 | 1565 | 3 |
| 563 | 20250103 | 101000 | 201121638 | 1553 | 1553 | 1553 | 1553 | 1061 |
| 564 | 20250103 | 100900 | 199473905 | 1553 | 1565 | 1565 | 1553 | 1062 |
| 565 | 20250103 | 100800 | 197824595 | 1564 | 1554 | 1564 | 1553 | 10277 |
| 566 | 20250103 | 100700 | 181829622 | 1552 | 1558 | 1567 | 1552 | 6541 |
| 567 | 20250103 | 100600 | 171642092 | 1567 | 1567 | 1567 | 1567 | 0 |
| 568 | 20250103 | 100500 | 171642092 | 1567 | 1566 | 1569 | 1566 | 9048 |
| 569 | 20250103 | 100400 | 157464624 | 1565 | 1567 | 1567 | 1556 | 759 |
| 570 | 20250103 | 100300 | 156282543 | 1567 | 1561 | 1567 | 1556 | 11207 |
| 571 | 20250103 | 100200 | 138758577 | 1561 | 1561 | 1561 | 1561 | 0 |
| 572 | 20250103 | 100100 | 138758577 | 1561 | 1553 | 1561 | 1553 | 64 |
| 573 | 20250103 | 100000 | 138659153 | 1553 | 1553 | 1553 | 1553 | 8 |
| 574 | 20250103 | 095900 | 138646729 | 1561 | 1561 | 1561 | 1548 | 6198 |
| 575 | 20250103 | 095800 | 129027218 | 1564 | 1564 | 1564 | 1564 | 0 |
| 576 | 20250103 | 095700 | 129027218 | 1564 | 1560 | 1564 | 1560 | 478 |
| 577 | 20250103 | 095600 | 128281526 | 1564 | 1564 | 1564 | 1564 | 7 |
| 578 | 20250103 | 095500 | 128270578 | 1564 | 1564 | 1564 | 1564 | 65 |
| 579 | 20250103 | 095400 | 128168918 | 1558 | 1560 | 1564 | 1558 | 2369 |
| 580 | 20250103 | 095300 | 124472384 | 1564 | 1560 | 1564 | 1560 | 10 |
| 581 | 20250103 | 095200 | 124456780 | 1560 | 1560 | 1560 | 1560 | 901 |
| 582 | 20250103 | 095100 | 123051220 | 1564 | 1564 | 1564 | 1564 | 64 |
| 583 | 20250103 | 095000 | 122951124 | 1564 | 1560 | 1564 | 1560 | 25 |
| 584 | 20250103 | 094900 | 122912104 | 1560 | 1560 | 1560 | 1560 | 10 |
| 585 | 20250103 | 094800 | 122896504 | 1564 | 1560 | 1564 | 1559 | 2575 |
| 586 | 20250103 | 094700 | 118881244 | 1565 | 1565 | 1565 | 1565 | 0 |
| 587 | 20250103 | 094600 | 118881244 | 1565 | 1560 | 1565 | 1559 | 360 |
| 588 | 20250103 | 094500 | 118319939 | 1566 | 1565 | 1567 | 1565 | 1215 |
| 589 | 20250103 | 094400 | 116417693 | 1565 | 1565 | 1565 | 1564 | 794 |
| 590 | 20250103 | 094300 | 115175646 | 1565 | 1562 | 1565 | 1562 | 5159 |
| 591 | 20250103 | 094200 | 107112134 | 1562 | 1560 | 1562 | 1560 | 1794 |
| 592 | 20250103 | 094100 | 104310365 | 1561 | 1561 | 1561 | 1561 | 0 |
| 593 | 20250103 | 094000 | 104310365 | 1561 | 1560 | 1561 | 1560 | 6235 |
| 594 | 20250103 | 093900 | 94578024 | 1560 | 1560 | 1560 | 1547 | 2856 |
| 595 | 20250103 | 093800 | 90153974 | 1560 | 1559 | 1560 | 1559 | 3605 |
| 596 | 20250103 | 093700 | 84530865 | 1551 | 1551 | 1551 | 1551 | 0 |
| 597 | 20250103 | 093600 | 84530865 | 1551 | 1557 | 1557 | 1551 | 4057 |
| 598 | 20250103 | 093500 | 78214134 | 1557 | 1557 | 1557 | 1557 | 0 |
| 599 | 20250103 | 093400 | 78214134 | 1557 | 1550 | 1557 | 1550 | 202 |
| 600 | 20250103 | 093300 | 77900829 | 1560 | 1559 | 1560 | 1559 | 901 |
| 601 | 20250103 | 093200 | 76496169 | 1559 | 1560 | 1560 | 1559 | 202 |
| 602 | 20250103 | 093100 | 76181249 | 1560 | 1559 | 1560 | 1557 | 1607 |
| 603 | 20250103 | 093000 | 73675546 | 1559 | 1552 | 1559 | 1552 | 11 |
| 604 | 20250103 | 092900 | 73658467 | 1559 | 1552 | 1559 | 1552 | 326 |
| 605 | 20250103 | 092800 | 73152144 | 1552 | 1552 | 1552 | 1552 | 3 |
| 606 | 20250103 | 092700 | 73147488 | 1546 | 1547 | 1547 | 1546 | 1003 |
| 607 | 20250103 | 092600 | 71595857 | 1546 | 1559 | 1560 | 1546 | 1372 |
| 608 | 20250103 | 092500 | 69459491 | 1560 | 1560 | 1560 | 1560 | 11 |
| 609 | 20250103 | 092400 | 69442331 | 1561 | 1560 | 1561 | 1560 | 2179 |
| 610 | 20250103 | 092300 | 66041945 | 1554 | 1552 | 1560 | 1552 | 6831 |
| 611 | 20250103 | 092200 | 55425473 | 1549 | 1553 | 1553 | 1549 | 1481 |
| 612 | 20250103 | 092100 | 53131400 | 1549 | 1552 | 1552 | 1549 | 2438 |
| 613 | 20250103 | 092000 | 49347680 | 1552 | 1541 | 1552 | 1541 | 378 |
| 614 | 20250103 | 091900 | 48763137 | 1550 | 1541 | 1550 | 1540 | 2614 |
| 615 | 20250103 | 091800 | 44726867 | 1546 | 1546 | 1546 | 1546 | 1 |
| 616 | 20250103 | 091700 | 44725321 | 1540 | 1540 | 1540 | 1540 | 0 |
| 617 | 20250103 | 091600 | 44725321 | 1540 | 1543 | 1547 | 1540 | 994 |
| 618 | 20250103 | 091500 | 43193555 | 1547 | 1547 | 1547 | 1547 | 0 |
| 619 | 20250103 | 091400 | 43193555 | 1547 | 1544 | 1547 | 1544 | 835 |
| 620 | 20250103 | 091300 | 41902815 | 1547 | 1546 | 1548 | 1546 | 2009 |
| 621 | 20250103 | 091200 | 38796800 | 1546 | 1546 | 1546 | 1546 | 100 |
| 622 | 20250103 | 091100 | 38642200 | 1548 | 1548 | 1548 | 1548 | 0 |
| 623 | 20250103 | 091000 | 38642200 | 1548 | 1539 | 1548 | 1539 | 1655 |
| 624 | 20250103 | 090900 | 36083045 | 1539 | 1546 | 1546 | 1539 | 52 |
| 625 | 20250103 | 090800 | 36002667 | 1546 | 1546 | 1546 | 1546 | 64 |
| 626 | 20250103 | 090700 | 35903723 | 1537 | 1537 | 1537 | 1537 | 12 |
| 627 | 20250103 | 090600 | 35885279 | 1547 | 1549 | 1549 | 1537 | 2603 |
| 628 | 20250103 | 090500 | 31857647 | 1550 | 1550 | 1550 | 1550 | 0 |
| 629 | 20250103 | 090400 | 31857647 | 1550 | 1541 | 1550 | 1536 | 359 |
| 630 | 20250103 | 090300 | 31305964 | 1535 | 1535 | 1541 | 1535 | 1588 |
| 631 | 20250103 | 090200 | 28868378 | 1534 | 1540 | 1540 | 1534 | 1991 |
| 632 | 20250103 | 090100 | 25802346 | 1541 | 1540 | 1541 | 1534 | 11686 |
| 633 | 20250103 | 090000 | 7829274 | 1540 | 1542 | 1542 | 1540 | 5079 |