29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 3 | 20250114 | 185200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 4 | 20250114 | 185100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 5 | 20250114 | 185000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 6 | 20250114 | 184900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 7 | 20250114 | 184800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 8 | 20250114 | 184700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 9 | 20250114 | 184600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 10 | 20250114 | 184500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 11 | 20250114 | 184400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 12 | 20250114 | 184300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 13 | 20250114 | 184200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 14 | 20250114 | 184100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 15 | 20250114 | 184000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 16 | 20250114 | 183900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 17 | 20250114 | 183800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 18 | 20250114 | 183700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 19 | 20250114 | 183600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 20 | 20250114 | 183500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 21 | 20250114 | 183400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 22 | 20250114 | 183300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 23 | 20250114 | 183200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 24 | 20250114 | 183100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 25 | 20250114 | 183000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 26 | 20250114 | 182900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 27 | 20250114 | 182800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 28 | 20250114 | 182700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 29 | 20250114 | 182600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 30 | 20250114 | 182500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 31 | 20250114 | 182400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 32 | 20250114 | 182300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 33 | 20250114 | 182200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 34 | 20250114 | 182100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 35 | 20250114 | 182000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 36 | 20250114 | 181900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 37 | 20250114 | 181800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 38 | 20250114 | 181700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 39 | 20250114 | 181600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 40 | 20250114 | 181500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 41 | 20250114 | 181400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 42 | 20250114 | 181300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 43 | 20250114 | 181200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 44 | 20250114 | 181100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 45 | 20250114 | 181000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 46 | 20250114 | 180900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 47 | 20250114 | 180800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 48 | 20250114 | 180700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 49 | 20250114 | 180600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 50 | 20250114 | 180500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 51 | 20250114 | 180400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 52 | 20250114 | 180300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 53 | 20250114 | 180200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 54 | 20250114 | 180100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 55 | 20250114 | 180000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 56 | 20250114 | 175900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 57 | 20250114 | 175800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 58 | 20250114 | 175700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 59 | 20250114 | 175600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 60 | 20250114 | 175500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 61 | 20250114 | 175400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 62 | 20250114 | 175300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 63 | 20250114 | 175200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 64 | 20250114 | 175100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 65 | 20250114 | 175000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 66 | 20250114 | 174900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 67 | 20250114 | 174800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 68 | 20250114 | 174700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 69 | 20250114 | 174600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 70 | 20250114 | 174500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 71 | 20250114 | 174400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 72 | 20250114 | 174300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 73 | 20250114 | 174200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 74 | 20250114 | 174100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 75 | 20250114 | 174000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 76 | 20250114 | 173900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 77 | 20250114 | 173800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 78 | 20250114 | 173700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 79 | 20250114 | 173600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 80 | 20250114 | 173500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 81 | 20250114 | 173400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 82 | 20250114 | 173300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 83 | 20250114 | 173200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 84 | 20250114 | 173100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 85 | 20250114 | 173000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 86 | 20250114 | 172900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 87 | 20250114 | 172800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 88 | 20250114 | 172700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 89 | 20250114 | 172600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 90 | 20250114 | 172500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 91 | 20250114 | 172400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 92 | 20250114 | 172300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 93 | 20250114 | 172200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 94 | 20250114 | 172100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 95 | 20250114 | 172000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 96 | 20250114 | 171900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 97 | 20250114 | 171800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 98 | 20250114 | 171700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 99 | 20250114 | 171600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 100 | 20250114 | 171500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 101 | 20250114 | 171400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 102 | 20250114 | 171300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 103 | 20250114 | 171200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 104 | 20250114 | 171100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 105 | 20250114 | 171000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 106 | 20250114 | 170900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 107 | 20250114 | 170800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 108 | 20250114 | 170700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 109 | 20250114 | 170600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 110 | 20250114 | 170500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 111 | 20250114 | 170400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 112 | 20250114 | 170300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 113 | 20250114 | 170200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 114 | 20250114 | 170100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 115 | 20250114 | 170000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 116 | 20250114 | 165900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 117 | 20250114 | 165800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 118 | 20250114 | 165700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 119 | 20250114 | 165600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 120 | 20250114 | 165500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 121 | 20250114 | 165400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 122 | 20250114 | 165300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 123 | 20250114 | 165200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 124 | 20250114 | 165100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 125 | 20250114 | 165000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 126 | 20250114 | 164900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 127 | 20250114 | 164800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 128 | 20250114 | 164700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 129 | 20250114 | 164600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 130 | 20250114 | 164500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 131 | 20250114 | 164400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 132 | 20250114 | 164300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 133 | 20250114 | 164200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 134 | 20250114 | 164100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 135 | 20250114 | 164000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 136 | 20250114 | 163900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 137 | 20250114 | 163800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 138 | 20250114 | 163700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 139 | 20250114 | 163600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 140 | 20250114 | 163500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 141 | 20250114 | 163400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 142 | 20250114 | 163300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 143 | 20250114 | 163200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 144 | 20250114 | 163100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 145 | 20250114 | 163000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 146 | 20250114 | 162900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 147 | 20250114 | 162800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 148 | 20250114 | 162700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 149 | 20250114 | 162600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 150 | 20250114 | 162500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 151 | 20250114 | 162400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 152 | 20250114 | 162300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 153 | 20250114 | 162200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 154 | 20250114 | 162100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 155 | 20250114 | 162000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 156 | 20250114 | 161900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 157 | 20250114 | 161800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 158 | 20250114 | 161700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 159 | 20250114 | 161600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 160 | 20250114 | 161500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 161 | 20250114 | 161400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 162 | 20250114 | 161300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 163 | 20250114 | 161200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 164 | 20250114 | 161100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 165 | 20250114 | 161000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 166 | 20250114 | 160900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 167 | 20250114 | 160800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 168 | 20250114 | 160700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 169 | 20250114 | 160600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 170 | 20250114 | 160500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 171 | 20250114 | 160400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 172 | 20250114 | 160300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 173 | 20250114 | 160200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 174 | 20250114 | 160100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 175 | 20250114 | 160000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 176 | 20250114 | 155900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 177 | 20250114 | 155800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 178 | 20250114 | 155700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 179 | 20250114 | 155600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 180 | 20250114 | 155500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 181 | 20250114 | 155400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 182 | 20250114 | 155300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 183 | 20250114 | 155200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 184 | 20250114 | 155100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 185 | 20250114 | 155000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 186 | 20250114 | 154900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 187 | 20250114 | 154800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 188 | 20250114 | 154700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 189 | 20250114 | 154600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 190 | 20250114 | 154500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 191 | 20250114 | 154400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 192 | 20250114 | 154300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 193 | 20250114 | 154200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 194 | 20250114 | 154100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 195 | 20250114 | 154000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 196 | 20250114 | 153900 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 197 | 20250114 | 153800 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 198 | 20250114 | 153700 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 199 | 20250114 | 153600 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 200 | 20250114 | 153500 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 201 | 20250114 | 153400 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 202 | 20250114 | 153300 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 203 | 20250114 | 153200 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 204 | 20250114 | 153100 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 0 |
| 205 | 20250114 | 153000 | 1679140992 | 1552 | 1552 | 1552 | 1552 | 7762 |
| 206 | 20250114 | 152900 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 207 | 20250114 | 152800 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 208 | 20250114 | 152700 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 209 | 20250114 | 152600 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 210 | 20250114 | 152500 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 211 | 20250114 | 152400 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 212 | 20250114 | 152300 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 213 | 20250114 | 152200 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 214 | 20250114 | 152100 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 215 | 20250114 | 152000 | 1667094368 | 1552 | 1552 | 1552 | 1552 | 0 |
| 216 | 20250114 | 151900 | 1667094368 | 1552 | 1552 | 1553 | 1552 | 2105 |
| 217 | 20250114 | 151800 | 1663827357 | 1548 | 1551 | 1552 | 1548 | 7195 |
| 218 | 20250114 | 151700 | 1652683295 | 1552 | 1551 | 1553 | 1550 | 7297 |
| 219 | 20250114 | 151600 | 1641362495 | 1550 | 1551 | 1552 | 1550 | 1495 |
| 220 | 20250114 | 151500 | 1639044475 | 1550 | 1550 | 1551 | 1549 | 3541 |
| 221 | 20250114 | 151400 | 1633556918 | 1550 | 1550 | 1550 | 1550 | 650 |
| 222 | 20250114 | 151300 | 1632549418 | 1551 | 1550 | 1551 | 1550 | 405 |
| 223 | 20250114 | 151200 | 1631921313 | 1551 | 1548 | 1551 | 1548 | 208 |
| 224 | 20250114 | 151100 | 1631599054 | 1551 | 1549 | 1551 | 1549 | 1414 |
| 225 | 20250114 | 151000 | 1629408382 | 1549 | 1549 | 1549 | 1549 | 1206 |
| 226 | 20250114 | 150900 | 1627540288 | 1548 | 1549 | 1549 | 1548 | 911 |
| 227 | 20250114 | 150800 | 1626129980 | 1549 | 1549 | 1549 | 1549 | 1950 |
| 228 | 20250114 | 150700 | 1623109430 | 1550 | 1550 | 1550 | 1550 | 698 |
| 229 | 20250114 | 150600 | 1622027530 | 1550 | 1550 | 1550 | 1550 | 2004 |
| 230 | 20250114 | 150500 | 1618921330 | 1552 | 1552 | 1552 | 1552 | 0 |
| 231 | 20250114 | 150400 | 1618921330 | 1552 | 1551 | 1552 | 1551 | 1264 |
| 232 | 20250114 | 150300 | 1616960865 | 1552 | 1551 | 1552 | 1551 | 2075 |
| 233 | 20250114 | 150200 | 1613741859 | 1550 | 1549 | 1550 | 1549 | 1378 |
| 234 | 20250114 | 150100 | 1611606337 | 1551 | 1551 | 1551 | 1551 | 0 |
| 235 | 20250114 | 150000 | 1611606337 | 1551 | 1550 | 1551 | 1550 | 6 |
| 236 | 20250114 | 145900 | 1611597036 | 1550 | 1549 | 1550 | 1549 | 1443 |
| 237 | 20250114 | 145800 | 1609361605 | 1549 | 1549 | 1549 | 1549 | 2529 |
| 238 | 20250114 | 145700 | 1605444184 | 1549 | 1548 | 1549 | 1548 | 27 |
| 239 | 20250114 | 145600 | 1605402384 | 1548 | 1548 | 1548 | 1548 | 768 |
| 240 | 20250114 | 145500 | 1604213520 | 1548 | 1548 | 1548 | 1548 | 102 |
| 241 | 20250114 | 145400 | 1604055624 | 1548 | 1547 | 1548 | 1547 | 1200 |
| 242 | 20250114 | 145300 | 1602198724 | 1548 | 1548 | 1548 | 1548 | 203 |
| 243 | 20250114 | 145200 | 1601884480 | 1547 | 1547 | 1547 | 1547 | 900 |
| 244 | 20250114 | 145100 | 1600492180 | 1547 | 1548 | 1548 | 1547 | 2107 |
| 245 | 20250114 | 145000 | 1597232644 | 1547 | 1547 | 1547 | 1547 | 4065 |
| 246 | 20250114 | 144900 | 1590944089 | 1547 | 1548 | 1548 | 1547 | 2263 |
| 247 | 20250114 | 144800 | 1587443225 | 1547 | 1547 | 1548 | 1547 | 1121 |
| 248 | 20250114 | 144700 | 1585709037 | 1547 | 1547 | 1547 | 1547 | 3121 |
| 249 | 20250114 | 144600 | 1580880850 | 1548 | 1548 | 1548 | 1548 | 722 |
| 250 | 20250114 | 144500 | 1579763194 | 1548 | 1548 | 1548 | 1548 | 2488 |
| 251 | 20250114 | 144400 | 1575911770 | 1549 | 1549 | 1549 | 1549 | 501 |
| 252 | 20250114 | 144300 | 1575135721 | 1549 | 1549 | 1549 | 1548 | 155 |
| 253 | 20250114 | 144200 | 1574895777 | 1549 | 1549 | 1549 | 1548 | 1508 |
| 254 | 20250114 | 144100 | 1572561012 | 1549 | 1549 | 1549 | 1548 | 2053 |
| 255 | 20250114 | 144000 | 1569382935 | 1549 | 1549 | 1549 | 1548 | 1583 |
| 256 | 20250114 | 143900 | 1566932368 | 1549 | 1549 | 1549 | 1549 | 105 |
| 257 | 20250114 | 143800 | 1566769723 | 1548 | 1549 | 1549 | 1548 | 1463 |
| 258 | 20250114 | 143700 | 1564503537 | 1549 | 1550 | 1550 | 1549 | 4590 |
| 259 | 20250114 | 143600 | 1557393608 | 1549 | 1550 | 1550 | 1549 | 6873 |
| 260 | 20250114 | 143500 | 1546742908 | 1550 | 1550 | 1550 | 1550 | 18000 |
| 261 | 20250114 | 143400 | 1518842908 | 1551 | 1551 | 1551 | 1551 | 130 |
| 262 | 20250114 | 143300 | 1518641278 | 1550 | 1550 | 1550 | 1550 | 26 |
| 263 | 20250114 | 143200 | 1518600978 | 1550 | 1552 | 1552 | 1550 | 3381 |
| 264 | 20250114 | 143100 | 1513357733 | 1551 | 1552 | 1552 | 1551 | 1010 |
| 265 | 20250114 | 143000 | 1511790223 | 1552 | 1552 | 1552 | 1552 | 753 |
| 266 | 20250114 | 142900 | 1510621567 | 1552 | 1551 | 1552 | 1551 | 1390 |
| 267 | 20250114 | 142800 | 1508464298 | 1552 | 1552 | 1552 | 1552 | 685 |
| 268 | 20250114 | 142700 | 1507401178 | 1551 | 1551 | 1551 | 1551 | 200 |
| 269 | 20250114 | 142600 | 1507090978 | 1552 | 1551 | 1552 | 1551 | 5145 |
| 270 | 20250114 | 142500 | 1499110683 | 1550 | 1551 | 1551 | 1550 | 205 |
| 271 | 20250114 | 142400 | 1498792932 | 1551 | 1551 | 1551 | 1551 | 4970 |
| 272 | 20250114 | 142300 | 1491084462 | 1551 | 1551 | 1551 | 1551 | 21000 |
| 273 | 20250114 | 142200 | 1458513462 | 1551 | 1552 | 1552 | 1551 | 3240 |
| 274 | 20250114 | 142100 | 1453485622 | 1551 | 1551 | 1551 | 1550 | 6203 |
| 275 | 20250114 | 142000 | 1443866717 | 1550 | 1551 | 1551 | 1550 | 103 |
| 276 | 20250114 | 141900 | 1443706967 | 1551 | 1551 | 1551 | 1550 | 1179 |
| 277 | 20250114 | 141800 | 1441879316 | 1551 | 1551 | 1551 | 1551 | 0 |
| 278 | 20250114 | 141700 | 1441879316 | 1551 | 1550 | 1551 | 1550 | 4 |
| 279 | 20250114 | 141600 | 1441873114 | 1549 | 1549 | 1549 | 1549 | 0 |
| 280 | 20250114 | 141500 | 1441873114 | 1549 | 1550 | 1550 | 1549 | 1051 |
| 281 | 20250114 | 141400 | 1440245106 | 1551 | 1551 | 1551 | 1551 | 153 |
| 282 | 20250114 | 141300 | 1440007803 | 1551 | 1551 | 1551 | 1551 | 0 |
| 283 | 20250114 | 141200 | 1440007803 | 1551 | 1547 | 1551 | 1547 | 5663 |
| 284 | 20250114 | 141100 | 1431241476 | 1548 | 1548 | 1548 | 1548 | 0 |
| 285 | 20250114 | 141000 | 1431241476 | 1548 | 1548 | 1548 | 1548 | 0 |
| 286 | 20250114 | 140900 | 1431241476 | 1548 | 1548 | 1548 | 1548 | 700 |
| 287 | 20250114 | 140800 | 1430157876 | 1548 | 1547 | 1548 | 1547 | 2000 |
| 288 | 20250114 | 140700 | 1427062376 | 1548 | 1548 | 1548 | 1547 | 1106 |
| 289 | 20250114 | 140600 | 1425350794 | 1548 | 1548 | 1548 | 1548 | 20 |
| 290 | 20250114 | 140500 | 1425319834 | 1548 | 1548 | 1548 | 1548 | 52 |
| 291 | 20250114 | 140400 | 1425239338 | 1548 | 1548 | 1548 | 1548 | 950 |
| 292 | 20250114 | 140300 | 1423768738 | 1548 | 1547 | 1548 | 1547 | 7 |
| 293 | 20250114 | 140200 | 1423757903 | 1548 | 1548 | 1548 | 1548 | 0 |
| 294 | 20250114 | 140100 | 1423757903 | 1548 | 1547 | 1548 | 1547 | 2310 |
| 295 | 20250114 | 140000 | 1420184331 | 1547 | 1548 | 1548 | 1547 | 1387 |
| 296 | 20250114 | 135900 | 1418038140 | 1548 | 1548 | 1548 | 1548 | 2 |
| 297 | 20250114 | 135800 | 1418035044 | 1548 | 1548 | 1548 | 1548 | 0 |
| 298 | 20250114 | 135700 | 1418035044 | 1548 | 1548 | 1548 | 1548 | 11 |
| 299 | 20250114 | 135600 | 1418018016 | 1548 | 1547 | 1548 | 1547 | 628 |
| 300 | 20250114 | 135500 | 1417046495 | 1547 | 1546 | 1547 | 1546 | 210 |
| 301 | 20250114 | 135400 | 1416721834 | 1545 | 1547 | 1547 | 1545 | 4002 |
| 302 | 20250114 | 135300 | 1410536951 | 1545 | 1545 | 1545 | 1545 | 700 |
| 303 | 20250114 | 135200 | 1409455451 | 1545 | 1545 | 1545 | 1545 | 325 |
| 304 | 20250114 | 135100 | 1408953326 | 1545 | 1545 | 1545 | 1545 | 0 |
| 305 | 20250114 | 135000 | 1408953326 | 1545 | 1547 | 1547 | 1545 | 3161 |
| 306 | 20250114 | 134900 | 1404069579 | 1545 | 1546 | 1546 | 1545 | 4929 |
| 307 | 20250114 | 134800 | 1396453976 | 1546 | 1546 | 1546 | 1546 | 3866 |
| 308 | 20250114 | 134700 | 1390477140 | 1545 | 1548 | 1548 | 1545 | 21730 |
| 309 | 20250114 | 134600 | 1356881510 | 1548 | 1548 | 1548 | 1548 | 899 |
| 310 | 20250114 | 134500 | 1355489858 | 1548 | 1548 | 1548 | 1548 | 801 |
| 311 | 20250114 | 134400 | 1354249910 | 1549 | 1550 | 1550 | 1549 | 4703 |
| 312 | 20250114 | 134300 | 1346964772 | 1550 | 1550 | 1551 | 1550 | 71 |
| 313 | 20250114 | 134200 | 1346854672 | 1551 | 1550 | 1551 | 1550 | 3429 |
| 314 | 20250114 | 134100 | 1341539716 | 1550 | 1550 | 1550 | 1550 | 32 |
| 315 | 20250114 | 134000 | 1341490116 | 1550 | 1550 | 1550 | 1550 | 4941 |
| 316 | 20250114 | 133900 | 1333831566 | 1551 | 1551 | 1551 | 1550 | 1009 |
| 317 | 20250114 | 133800 | 1332267310 | 1552 | 1552 | 1552 | 1552 | 10 |
| 318 | 20250114 | 133700 | 1332251790 | 1551 | 1551 | 1551 | 1551 | 0 |
| 319 | 20250114 | 133600 | 1332251790 | 1551 | 1551 | 1551 | 1551 | 28 |
| 320 | 20250114 | 133500 | 1332208362 | 1553 | 1551 | 1553 | 1551 | 13 |
| 321 | 20250114 | 133400 | 1332188191 | 1551 | 1552 | 1552 | 1551 | 928 |
| 322 | 20250114 | 133300 | 1330748852 | 1553 | 1553 | 1553 | 1553 | 0 |
| 323 | 20250114 | 133200 | 1330748852 | 1553 | 1551 | 1553 | 1551 | 32 |
| 324 | 20250114 | 133100 | 1330699216 | 1553 | 1553 | 1553 | 1553 | 0 |
| 325 | 20250114 | 133000 | 1330699216 | 1553 | 1551 | 1553 | 1551 | 102 |
| 326 | 20250114 | 132900 | 1330541010 | 1551 | 1551 | 1551 | 1551 | 2020 |
| 327 | 20250114 | 132800 | 1327407990 | 1551 | 1551 | 1551 | 1551 | 1 |
| 328 | 20250114 | 132700 | 1327406439 | 1551 | 1553 | 1554 | 1551 | 163 |
| 329 | 20250114 | 132600 | 1327153487 | 1553 | 1553 | 1553 | 1553 | 33 |
| 330 | 20250114 | 132500 | 1327102238 | 1553 | 1553 | 1553 | 1553 | 4 |
| 331 | 20250114 | 132400 | 1327096026 | 1552 | 1551 | 1552 | 1551 | 4136 |
| 332 | 20250114 | 132300 | 1320679244 | 1550 | 1548 | 1550 | 1547 | 3718 |
| 333 | 20250114 | 132200 | 1314917734 | 1549 | 1549 | 1549 | 1549 | 2 |
| 334 | 20250114 | 132100 | 1314914636 | 1549 | 1549 | 1550 | 1546 | 7624 |
| 335 | 20250114 | 132000 | 1303123014 | 1550 | 1549 | 1550 | 1549 | 21 |
| 336 | 20250114 | 131900 | 1303090483 | 1550 | 1550 | 1550 | 1550 | 0 |
| 337 | 20250114 | 131800 | 1303090483 | 1550 | 1550 | 1550 | 1550 | 3 |
| 338 | 20250114 | 131700 | 1303085833 | 1548 | 1548 | 1548 | 1548 | 50 |
| 339 | 20250114 | 131600 | 1303008433 | 1548 | 1551 | 1552 | 1548 | 3508 |
| 340 | 20250114 | 131500 | 1297575997 | 1549 | 1551 | 1551 | 1549 | 1245 |
| 341 | 20250114 | 131400 | 1295645552 | 1551 | 1552 | 1552 | 1551 | 2168 |
| 342 | 20250114 | 131300 | 1292280831 | 1553 | 1553 | 1553 | 1553 | 1280 |
| 343 | 20250114 | 131200 | 1290292991 | 1554 | 1554 | 1554 | 1554 | 63 |
| 344 | 20250114 | 131100 | 1290195089 | 1554 | 1553 | 1554 | 1553 | 857 |
| 345 | 20250114 | 131000 | 1288864167 | 1554 | 1554 | 1554 | 1554 | 1 |
| 346 | 20250114 | 130900 | 1288862613 | 1553 | 1554 | 1554 | 1553 | 401 |
| 347 | 20250114 | 130800 | 1288239859 | 1553 | 1553 | 1553 | 1553 | 0 |
| 348 | 20250114 | 130700 | 1288239859 | 1553 | 1555 | 1555 | 1553 | 1347 |
| 349 | 20250114 | 130600 | 1286147103 | 1555 | 1554 | 1555 | 1554 | 12 |
| 350 | 20250114 | 130500 | 1286128453 | 1555 | 1552 | 1555 | 1552 | 5702 |
| 351 | 20250114 | 130400 | 1277264003 | 1554 | 1549 | 1554 | 1549 | 3653 |
| 352 | 20250114 | 130300 | 1271597411 | 1548 | 1549 | 1549 | 1548 | 1170 |
| 353 | 20250114 | 130200 | 1269785807 | 1549 | 1549 | 1549 | 1549 | 208 |
| 354 | 20250114 | 130100 | 1269463615 | 1550 | 1549 | 1550 | 1549 | 105 |
| 355 | 20250114 | 130000 | 1269300965 | 1549 | 1549 | 1549 | 1549 | 9 |
| 356 | 20250114 | 125900 | 1269287024 | 1549 | 1549 | 1549 | 1549 | 32 |
| 357 | 20250114 | 125800 | 1269237456 | 1549 | 1549 | 1549 | 1549 | 0 |
| 358 | 20250114 | 125700 | 1269237456 | 1549 | 1548 | 1549 | 1548 | 34 |
| 359 | 20250114 | 125600 | 1269184800 | 1550 | 1550 | 1550 | 1550 | 5 |
| 360 | 20250114 | 125500 | 1269177050 | 1548 | 1548 | 1548 | 1548 | 123 |
| 361 | 20250114 | 125400 | 1268986646 | 1550 | 1549 | 1550 | 1549 | 2756 |
| 362 | 20250114 | 125300 | 1264717561 | 1550 | 1550 | 1550 | 1550 | 500 |
| 363 | 20250114 | 125200 | 1263942561 | 1549 | 1549 | 1549 | 1549 | 1 |
| 364 | 20250114 | 125100 | 1263941012 | 1549 | 1549 | 1549 | 1549 | 37 |
| 365 | 20250114 | 125000 | 1263883699 | 1549 | 1547 | 1549 | 1547 | 2 |
| 366 | 20250114 | 124900 | 1263880603 | 1549 | 1550 | 1551 | 1548 | 21155 |
| 367 | 20250114 | 124800 | 1231117984 | 1552 | 1552 | 1552 | 1552 | 1 |
| 368 | 20250114 | 124700 | 1231116432 | 1551 | 1552 | 1553 | 1550 | 3140 |
| 369 | 20250114 | 124600 | 1226247408 | 1551 | 1551 | 1551 | 1551 | 178 |
| 370 | 20250114 | 124500 | 1225971330 | 1551 | 1551 | 1551 | 1551 | 937 |
| 371 | 20250114 | 124400 | 1224518043 | 1553 | 1551 | 1553 | 1550 | 3284 |
| 372 | 20250114 | 124300 | 1219426239 | 1551 | 1550 | 1551 | 1550 | 962 |
| 373 | 20250114 | 124200 | 1217935138 | 1550 | 1551 | 1551 | 1550 | 3987 |
| 374 | 20250114 | 124100 | 1211753402 | 1552 | 1552 | 1552 | 1552 | 2365 |
| 375 | 20250114 | 124000 | 1208082922 | 1552 | 1553 | 1553 | 1552 | 1501 |
| 376 | 20250114 | 123900 | 1205751870 | 1552 | 1552 | 1552 | 1552 | 1389 |
| 377 | 20250114 | 123800 | 1203596142 | 1553 | 1553 | 1553 | 1553 | 101 |
| 378 | 20250114 | 123700 | 1203439289 | 1553 | 1553 | 1553 | 1553 | 18 |
| 379 | 20250114 | 123600 | 1203411335 | 1553 | 1553 | 1553 | 1553 | 1337 |
| 380 | 20250114 | 123500 | 1201334974 | 1555 | 1554 | 1555 | 1554 | 122 |
| 381 | 20250114 | 123400 | 1201145364 | 1555 | 1552 | 1555 | 1552 | 221 |
| 382 | 20250114 | 123300 | 1200802267 | 1552 | 1552 | 1552 | 1552 | 701 |
| 383 | 20250114 | 123200 | 1199714315 | 1552 | 1555 | 1555 | 1552 | 1749 |
| 384 | 20250114 | 123100 | 1196997380 | 1555 | 1555 | 1555 | 1554 | 1718 |
| 385 | 20250114 | 123000 | 1194326364 | 1555 | 1555 | 1555 | 1554 | 130 |
| 386 | 20250114 | 122900 | 1194124314 | 1554 | 1553 | 1554 | 1553 | 215 |
| 387 | 20250114 | 122800 | 1193790209 | 1553 | 1553 | 1554 | 1552 | 569 |
| 388 | 20250114 | 122700 | 1192907095 | 1552 | 1554 | 1554 | 1552 | 80 |
| 389 | 20250114 | 122600 | 1192782893 | 1555 | 1551 | 1555 | 1551 | 5672 |
| 390 | 20250114 | 122500 | 1183974412 | 1551 | 1552 | 1552 | 1551 | 134 |
| 391 | 20250114 | 122400 | 1183766445 | 1552 | 1552 | 1552 | 1552 | 109 |
| 392 | 20250114 | 122300 | 1183597277 | 1552 | 1549 | 1552 | 1549 | 814 |
| 393 | 20250114 | 122200 | 1182336015 | 1548 | 1548 | 1548 | 1548 | 1861 |
| 394 | 20250114 | 122100 | 1179455187 | 1548 | 1548 | 1548 | 1548 | 775 |
| 395 | 20250114 | 122000 | 1178255487 | 1549 | 1545 | 1549 | 1545 | 244 |
| 396 | 20250114 | 121900 | 1177878500 | 1545 | 1545 | 1545 | 1545 | 0 |
| 397 | 20250114 | 121800 | 1177878500 | 1545 | 1545 | 1545 | 1545 | 0 |
| 398 | 20250114 | 121700 | 1177878500 | 1545 | 1548 | 1548 | 1545 | 9052 |
| 399 | 20250114 | 121600 | 1163888710 | 1548 | 1548 | 1548 | 1548 | 0 |
| 400 | 20250114 | 121500 | 1163888710 | 1548 | 1547 | 1548 | 1546 | 2815 |
| 401 | 20250114 | 121400 | 1159532482 | 1548 | 1548 | 1548 | 1548 | 41 |
| 402 | 20250114 | 121300 | 1159469014 | 1548 | 1548 | 1548 | 1548 | 58 |
| 403 | 20250114 | 121200 | 1159379230 | 1548 | 1547 | 1548 | 1546 | 1242 |
| 404 | 20250114 | 121100 | 1157459045 | 1547 | 1547 | 1547 | 1547 | 3 |
| 405 | 20250114 | 121000 | 1157454404 | 1548 | 1548 | 1548 | 1548 | 0 |
| 406 | 20250114 | 120900 | 1157454404 | 1548 | 1548 | 1548 | 1548 | 1982 |
| 407 | 20250114 | 120800 | 1154386268 | 1548 | 1549 | 1549 | 1548 | 633 |
| 408 | 20250114 | 120700 | 1153406373 | 1548 | 1547 | 1548 | 1547 | 1635 |
| 409 | 20250114 | 120600 | 1150877027 | 1546 | 1545 | 1546 | 1545 | 2032 |
| 410 | 20250114 | 120500 | 1147735557 | 1545 | 1545 | 1545 | 1545 | 0 |
| 411 | 20250114 | 120400 | 1147735557 | 1545 | 1545 | 1545 | 1545 | 31 |
| 412 | 20250114 | 120300 | 1147687662 | 1545 | 1545 | 1545 | 1545 | 25 |
| 413 | 20250114 | 120200 | 1147649037 | 1545 | 1545 | 1545 | 1545 | 500 |
| 414 | 20250114 | 120100 | 1146876537 | 1545 | 1545 | 1545 | 1545 | 670 |
| 415 | 20250114 | 120000 | 1145841387 | 1546 | 1546 | 1546 | 1546 | 1 |
| 416 | 20250114 | 115900 | 1145839841 | 1546 | 1545 | 1546 | 1545 | 1001 |
| 417 | 20250114 | 115800 | 1144293295 | 1546 | 1546 | 1546 | 1546 | 0 |
| 418 | 20250114 | 115700 | 1144293295 | 1546 | 1546 | 1546 | 1546 | 4 |
| 419 | 20250114 | 115600 | 1144287111 | 1545 | 1546 | 1546 | 1545 | 1530 |
| 420 | 20250114 | 115500 | 1141922900 | 1546 | 1546 | 1546 | 1546 | 10 |
| 421 | 20250114 | 115400 | 1141907440 | 1545 | 1545 | 1546 | 1545 | 1076 |
| 422 | 20250114 | 115300 | 1140245000 | 1545 | 1545 | 1545 | 1545 | 0 |
| 423 | 20250114 | 115200 | 1140245000 | 1545 | 1545 | 1545 | 1545 | 0 |
| 424 | 20250114 | 115100 | 1140245000 | 1545 | 1545 | 1545 | 1545 | 3000 |
| 425 | 20250114 | 115000 | 1135610000 | 1546 | 1546 | 1546 | 1546 | 469 |
| 426 | 20250114 | 114900 | 1134884926 | 1547 | 1546 | 1547 | 1545 | 648 |
| 427 | 20250114 | 114800 | 1133883707 | 1545 | 1544 | 1545 | 1544 | 5371 |
| 428 | 20250114 | 114700 | 1125588745 | 1544 | 1545 | 1545 | 1544 | 1083 |
| 429 | 20250114 | 114600 | 1123916592 | 1544 | 1543 | 1544 | 1543 | 7001 |
| 430 | 20250114 | 114500 | 1113114048 | 1544 | 1545 | 1545 | 1544 | 3964 |
| 431 | 20250114 | 114400 | 1106993425 | 1545 | 1545 | 1545 | 1545 | 0 |
| 432 | 20250114 | 114300 | 1106993425 | 1545 | 1546 | 1546 | 1545 | 6082 |
| 433 | 20250114 | 114200 | 1097596713 | 1546 | 1546 | 1547 | 1546 | 2712 |
| 434 | 20250114 | 114100 | 1093403461 | 1547 | 1548 | 1548 | 1546 | 2617 |
| 435 | 20250114 | 114000 | 1089356050 | 1549 | 1552 | 1552 | 1548 | 8028 |
| 436 | 20250114 | 113900 | 1076920658 | 1553 | 1551 | 1553 | 1550 | 5948 |
| 437 | 20250114 | 113800 | 1067690188 | 1551 | 1554 | 1556 | 1551 | 7187 |
| 438 | 20250114 | 113700 | 1056535042 | 1553 | 1556 | 1557 | 1552 | 13607 |
| 439 | 20250114 | 113600 | 1035407547 | 1555 | 1554 | 1555 | 1554 | 1776 |
| 440 | 20250114 | 113500 | 1032646610 | 1553 | 1556 | 1556 | 1553 | 1472 |
| 441 | 20250114 | 113400 | 1030359034 | 1556 | 1552 | 1556 | 1552 | 13493 |
| 442 | 20250114 | 113300 | 1009406664 | 1552 | 1552 | 1552 | 1552 | 1728 |
| 443 | 20250114 | 113200 | 1006724808 | 1550 | 1550 | 1550 | 1550 | 100 |
| 444 | 20250114 | 113100 | 1006569808 | 1550 | 1549 | 1550 | 1548 | 12330 |
| 445 | 20250114 | 113000 | 987459801 | 1548 | 1548 | 1548 | 1548 | 909 |
| 446 | 20250114 | 112900 | 986052669 | 1548 | 1548 | 1548 | 1548 | 91 |
| 447 | 20250114 | 112800 | 985911801 | 1548 | 1548 | 1548 | 1548 | 2000 |
| 448 | 20250114 | 112700 | 982815801 | 1548 | 1546 | 1548 | 1546 | 3384 |
| 449 | 20250114 | 112600 | 977580868 | 1545 | 1544 | 1545 | 1544 | 1001 |
| 450 | 20250114 | 112500 | 976035323 | 1545 | 1545 | 1545 | 1545 | 1011 |
| 451 | 20250114 | 112400 | 974473328 | 1546 | 1546 | 1546 | 1546 | 131 |
| 452 | 20250114 | 112300 | 974270802 | 1546 | 1547 | 1547 | 1546 | 1484 |
| 453 | 20250114 | 112200 | 971976526 | 1546 | 1546 | 1546 | 1546 | 848 |
| 454 | 20250114 | 112100 | 970665518 | 1545 | 1545 | 1545 | 1545 | 11295 |
| 455 | 20250114 | 112000 | 953214743 | 1545 | 1545 | 1546 | 1545 | 2010 |
| 456 | 20250114 | 111900 | 950109288 | 1545 | 1545 | 1545 | 1545 | 800 |
| 457 | 20250114 | 111800 | 948873288 | 1545 | 1545 | 1545 | 1545 | 655 |
| 458 | 20250114 | 111700 | 947861313 | 1545 | 1545 | 1545 | 1545 | 23 |
| 459 | 20250114 | 111600 | 947825778 | 1545 | 1545 | 1545 | 1545 | 356 |
| 460 | 20250114 | 111500 | 947275758 | 1545 | 1545 | 1545 | 1545 | 722 |
| 461 | 20250114 | 111400 | 946160268 | 1545 | 1546 | 1546 | 1545 | 7338 |
| 462 | 20250114 | 111300 | 934817964 | 1548 | 1548 | 1548 | 1548 | 0 |
| 463 | 20250114 | 111200 | 934817964 | 1548 | 1547 | 1548 | 1547 | 100 |
| 464 | 20250114 | 111100 | 934663210 | 1546 | 1547 | 1547 | 1546 | 585 |
| 465 | 20250114 | 111000 | 933758795 | 1546 | 1546 | 1546 | 1546 | 10925 |
| 466 | 20250114 | 110900 | 916868745 | 1546 | 1549 | 1549 | 1546 | 4982 |
| 467 | 20250114 | 110800 | 909165293 | 1549 | 1549 | 1549 | 1549 | 1 |
| 468 | 20250114 | 110700 | 909163744 | 1549 | 1549 | 1549 | 1549 | 956 |
| 469 | 20250114 | 110600 | 907682900 | 1549 | 1549 | 1549 | 1549 | 13 |
| 470 | 20250114 | 110500 | 907662763 | 1547 | 1549 | 1549 | 1547 | 350 |
| 471 | 20250114 | 110400 | 907121311 | 1547 | 1546 | 1547 | 1546 | 1180 |
| 472 | 20250114 | 110300 | 905295891 | 1547 | 1547 | 1547 | 1547 | 697 |
| 473 | 20250114 | 110200 | 904217632 | 1547 | 1548 | 1548 | 1545 | 6472 |
| 474 | 20250114 | 110100 | 894215430 | 1549 | 1548 | 1549 | 1548 | 55 |
| 475 | 20250114 | 110000 | 894130266 | 1548 | 1548 | 1548 | 1548 | 0 |
| 476 | 20250114 | 105900 | 894130266 | 1548 | 1548 | 1548 | 1548 | 51 |
| 477 | 20250114 | 105800 | 894051318 | 1548 | 1548 | 1548 | 1548 | 0 |
| 478 | 20250114 | 105700 | 894051318 | 1548 | 1550 | 1550 | 1548 | 1706 |
| 479 | 20250114 | 105600 | 891410418 | 1550 | 1550 | 1550 | 1550 | 0 |
| 480 | 20250114 | 105500 | 891410418 | 1550 | 1550 | 1550 | 1550 | 0 |
| 481 | 20250114 | 105400 | 891410418 | 1550 | 1550 | 1550 | 1547 | 8 |
| 482 | 20250114 | 105300 | 891398033 | 1549 | 1550 | 1550 | 1548 | 1006 |
| 483 | 20250114 | 105200 | 889840735 | 1550 | 1547 | 1550 | 1547 | 1299 |
| 484 | 20250114 | 105100 | 887829876 | 1547 | 1546 | 1547 | 1545 | 3121 |
| 485 | 20250114 | 105000 | 883003787 | 1544 | 1546 | 1546 | 1544 | 9626 |
| 486 | 20250114 | 104900 | 868134606 | 1546 | 1547 | 1547 | 1546 | 1500 |
| 487 | 20250114 | 104800 | 865814864 | 1547 | 1547 | 1547 | 1547 | 2 |
| 488 | 20250114 | 104700 | 865811770 | 1548 | 1546 | 1548 | 1546 | 1009 |
| 489 | 20250114 | 104600 | 864251838 | 1546 | 1546 | 1546 | 1546 | 1 |
| 490 | 20250114 | 104500 | 864250292 | 1546 | 1546 | 1546 | 1546 | 10 |
| 491 | 20250114 | 104400 | 864234832 | 1546 | 1548 | 1548 | 1546 | 104 |
| 492 | 20250114 | 104300 | 864074046 | 1546 | 1548 | 1548 | 1546 | 1300 |
| 493 | 20250114 | 104200 | 862064222 | 1546 | 1547 | 1547 | 1546 | 751 |
| 494 | 20250114 | 104100 | 860902776 | 1546 | 1546 | 1546 | 1546 | 3112 |
| 495 | 20250114 | 104000 | 856091624 | 1545 | 1546 | 1546 | 1545 | 4442 |
| 496 | 20250114 | 103900 | 849225363 | 1546 | 1546 | 1547 | 1546 | 1885 |
| 497 | 20250114 | 103800 | 846311151 | 1545 | 1545 | 1545 | 1545 | 510 |
| 498 | 20250114 | 103700 | 845523201 | 1546 | 1545 | 1546 | 1545 | 3317 |
| 499 | 20250114 | 103600 | 840395139 | 1546 | 1547 | 1547 | 1545 | 1251 |
| 500 | 20250114 | 103500 | 838460144 | 1545 | 1547 | 1547 | 1545 | 764 |
| 501 | 20250114 | 103400 | 837279564 | 1545 | 1546 | 1546 | 1545 | 3301 |
| 502 | 20250114 | 103300 | 832179018 | 1547 | 1547 | 1547 | 1547 | 140 |
| 503 | 20250114 | 103200 | 831962438 | 1547 | 1547 | 1547 | 1547 | 480 |
| 504 | 20250114 | 103100 | 831219878 | 1547 | 1546 | 1547 | 1546 | 2708 |
| 505 | 20250114 | 103000 | 827032800 | 1546 | 1547 | 1547 | 1546 | 2804 |
| 506 | 20250114 | 102900 | 822697814 | 1546 | 1546 | 1546 | 1546 | 4 |
| 507 | 20250114 | 102800 | 822691630 | 1546 | 1547 | 1547 | 1546 | 104 |
| 508 | 20250114 | 102700 | 822530842 | 1548 | 1548 | 1550 | 1546 | 2413 |
| 509 | 20250114 | 102600 | 818796092 | 1548 | 1545 | 1548 | 1545 | 4781 |
| 510 | 20250114 | 102500 | 811409432 | 1545 | 1543 | 1545 | 1543 | 12607 |
| 511 | 20250114 | 102400 | 791936581 | 1543 | 1544 | 1544 | 1543 | 811 |
| 512 | 20250114 | 102300 | 790684898 | 1542 | 1544 | 1544 | 1542 | 7598 |
| 513 | 20250114 | 102200 | 778961802 | 1544 | 1546 | 1546 | 1543 | 18796 |
| 514 | 20250114 | 102100 | 749933102 | 1546 | 1548 | 1548 | 1546 | 37507 |
| 515 | 20250114 | 102000 | 691939484 | 1550 | 1550 | 1550 | 1548 | 1328 |
| 516 | 20250114 | 101900 | 689883084 | 1548 | 1549 | 1549 | 1548 | 1346 |
| 517 | 20250114 | 101800 | 687798812 | 1551 | 1548 | 1552 | 1548 | 5135 |
| 518 | 20250114 | 101700 | 679843393 | 1548 | 1549 | 1549 | 1548 | 6259 |
| 519 | 20250114 | 101600 | 670151984 | 1549 | 1550 | 1550 | 1549 | 4773 |
| 520 | 20250114 | 101500 | 662754334 | 1551 | 1550 | 1551 | 1550 | 986 |
| 521 | 20250114 | 101400 | 661226007 | 1550 | 1551 | 1551 | 1550 | 5356 |
| 522 | 20250114 | 101300 | 652923851 | 1551 | 1552 | 1552 | 1550 | 7734 |
| 523 | 20250114 | 101200 | 640932124 | 1552 | 1552 | 1552 | 1552 | 24 |
| 524 | 20250114 | 101100 | 640894876 | 1550 | 1551 | 1551 | 1550 | 3603 |
| 525 | 20250114 | 101000 | 635307023 | 1551 | 1551 | 1551 | 1551 | 4421 |
| 526 | 20250114 | 100900 | 628450052 | 1552 | 1553 | 1553 | 1552 | 10393 |
| 527 | 20250114 | 100800 | 612320114 | 1553 | 1553 | 1553 | 1552 | 390 |
| 528 | 20250114 | 100700 | 611714540 | 1553 | 1553 | 1555 | 1553 | 592 |
| 529 | 20250114 | 100600 | 610795024 | 1553 | 1553 | 1553 | 1553 | 2 |
| 530 | 20250114 | 100500 | 610791918 | 1552 | 1553 | 1553 | 1552 | 8598 |
| 531 | 20250114 | 100400 | 597440525 | 1552 | 1552 | 1554 | 1552 | 8754 |
| 532 | 20250114 | 100300 | 583848547 | 1552 | 1556 | 1556 | 1552 | 16601 |
| 533 | 20250114 | 100200 | 558046060 | 1557 | 1559 | 1559 | 1555 | 27720 |
| 534 | 20250114 | 100100 | 514921629 | 1560 | 1560 | 1560 | 1560 | 212 |
| 535 | 20250114 | 100000 | 514590909 | 1560 | 1558 | 1560 | 1556 | 6066 |
| 536 | 20250114 | 095900 | 505144371 | 1558 | 1558 | 1560 | 1558 | 1870 |
| 537 | 20250114 | 095800 | 502230909 | 1559 | 1559 | 1559 | 1559 | 384 |
| 538 | 20250114 | 095700 | 501632253 | 1559 | 1557 | 1560 | 1557 | 3514 |
| 539 | 20250114 | 095600 | 496158088 | 1557 | 1557 | 1557 | 1557 | 878 |
| 540 | 20250114 | 095500 | 494791042 | 1558 | 1558 | 1558 | 1558 | 11 |
| 541 | 20250114 | 095400 | 494773904 | 1557 | 1558 | 1558 | 1557 | 56 |
| 542 | 20250114 | 095300 | 494686700 | 1559 | 1558 | 1559 | 1558 | 12 |
| 543 | 20250114 | 095200 | 494667993 | 1559 | 1557 | 1559 | 1557 | 212 |
| 544 | 20250114 | 095100 | 494337885 | 1557 | 1558 | 1558 | 1557 | 5654 |
| 545 | 20250114 | 095000 | 485533667 | 1560 | 1560 | 1560 | 1560 | 11 |
| 546 | 20250114 | 094900 | 485516507 | 1559 | 1559 | 1559 | 1559 | 285 |
| 547 | 20250114 | 094800 | 485072192 | 1558 | 1558 | 1558 | 1558 | 1575 |
| 548 | 20250114 | 094700 | 482618342 | 1558 | 1559 | 1559 | 1558 | 1725 |
| 549 | 20250114 | 094600 | 479929668 | 1560 | 1559 | 1560 | 1559 | 395 |
| 550 | 20250114 | 094500 | 479313851 | 1559 | 1560 | 1560 | 1559 | 2544 |
| 551 | 20250114 | 094400 | 475345443 | 1561 | 1562 | 1562 | 1561 | 329 |
| 552 | 20250114 | 094300 | 474831657 | 1562 | 1562 | 1562 | 1562 | 0 |
| 553 | 20250114 | 094200 | 474831657 | 1562 | 1562 | 1562 | 1562 | 500 |
| 554 | 20250114 | 094100 | 474050657 | 1562 | 1560 | 1562 | 1560 | 1144 |
| 555 | 20250114 | 094000 | 472265972 | 1560 | 1560 | 1560 | 1560 | 0 |
| 556 | 20250114 | 093900 | 472265972 | 1560 | 1560 | 1560 | 1560 | 40 |
| 557 | 20250114 | 093800 | 472203572 | 1560 | 1557 | 1560 | 1557 | 3031 |
| 558 | 20250114 | 093700 | 467478432 | 1557 | 1554 | 1557 | 1554 | 4878 |
| 559 | 20250114 | 093600 | 459893033 | 1553 | 1552 | 1553 | 1552 | 2854 |
| 560 | 20250114 | 093500 | 455462250 | 1552 | 1553 | 1553 | 1552 | 861 |
| 561 | 20250114 | 093400 | 454125677 | 1553 | 1553 | 1553 | 1552 | 575 |
| 562 | 20250114 | 093300 | 453233069 | 1554 | 1553 | 1554 | 1552 | 7496 |
| 563 | 20250114 | 093200 | 441593066 | 1553 | 1554 | 1554 | 1553 | 4705 |
| 564 | 20250114 | 093100 | 434285965 | 1554 | 1554 | 1555 | 1554 | 4398 |
| 565 | 20250114 | 093000 | 427451010 | 1554 | 1556 | 1558 | 1554 | 10856 |
| 566 | 20250114 | 092900 | 410566295 | 1557 | 1558 | 1558 | 1556 | 2329 |
| 567 | 20250114 | 092800 | 406941935 | 1558 | 1560 | 1560 | 1556 | 17458 |
| 568 | 20250114 | 092700 | 379758727 | 1560 | 1558 | 1560 | 1558 | 2073 |
| 569 | 20250114 | 092600 | 376528268 | 1558 | 1559 | 1560 | 1558 | 24177 |
| 570 | 20250114 | 092500 | 338855547 | 1559 | 1559 | 1560 | 1559 | 2368 |
| 571 | 20250114 | 092400 | 335163819 | 1560 | 1562 | 1562 | 1560 | 12239 |
| 572 | 20250114 | 092300 | 316070255 | 1562 | 1562 | 1562 | 1561 | 3806 |
| 573 | 20250114 | 092200 | 310128865 | 1562 | 1562 | 1563 | 1562 | 970 |
| 574 | 20250114 | 092100 | 308613724 | 1563 | 1563 | 1563 | 1563 | 1 |
| 575 | 20250114 | 092000 | 308612161 | 1561 | 1562 | 1562 | 1561 | 11737 |
| 576 | 20250114 | 091900 | 290290126 | 1563 | 1563 | 1563 | 1563 | 5726 |
| 577 | 20250114 | 091800 | 281340388 | 1564 | 1564 | 1564 | 1563 | 987 |
| 578 | 20250114 | 091700 | 279797691 | 1564 | 1562 | 1564 | 1562 | 3478 |
| 579 | 20250114 | 091600 | 274364502 | 1562 | 1564 | 1564 | 1560 | 5174 |
| 580 | 20250114 | 091500 | 266286160 | 1562 | 1568 | 1568 | 1562 | 8264 |
| 581 | 20250114 | 091400 | 253351246 | 1568 | 1566 | 1568 | 1566 | 4987 |
| 582 | 20250114 | 091300 | 245534793 | 1566 | 1563 | 1566 | 1563 | 6540 |
| 583 | 20250114 | 091200 | 235299720 | 1563 | 1564 | 1565 | 1563 | 2851 |
| 584 | 20250114 | 091100 | 230842464 | 1564 | 1565 | 1566 | 1564 | 9883 |
| 585 | 20250114 | 091000 | 215378706 | 1565 | 1568 | 1568 | 1564 | 13364 |
| 586 | 20250114 | 090900 | 194432175 | 1569 | 1570 | 1571 | 1565 | 11795 |
| 587 | 20250114 | 090800 | 175928965 | 1570 | 1569 | 1571 | 1567 | 16148 |
| 588 | 20250114 | 090700 | 150586557 | 1569 | 1571 | 1572 | 1568 | 12291 |
| 589 | 20250114 | 090600 | 131282903 | 1572 | 1557 | 1572 | 1557 | 23037 |
| 590 | 20250114 | 090500 | 95204044 | 1560 | 1562 | 1565 | 1557 | 10461 |
| 591 | 20250114 | 090400 | 78884628 | 1562 | 1559 | 1563 | 1559 | 3234 |
| 592 | 20250114 | 090300 | 73836650 | 1559 | 1557 | 1562 | 1557 | 6781 |
| 593 | 20250114 | 090200 | 63265952 | 1556 | 1560 | 1564 | 1556 | 12354 |
| 594 | 20250114 | 090100 | 43992570 | 1560 | 1551 | 1560 | 1550 | 12937 |
| 595 | 20250114 | 090000 | 23921227 | 1550 | 1552 | 1552 | 1550 | 15313 |