28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 3 | 20250116 | 192700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 4 | 20250116 | 192600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 5 | 20250116 | 192500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 6 | 20250116 | 192400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 7 | 20250116 | 192300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 8 | 20250116 | 192200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 9 | 20250116 | 192100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 10 | 20250116 | 192000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 11 | 20250116 | 191900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 12 | 20250116 | 191800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 13 | 20250116 | 191700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 14 | 20250116 | 191600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 15 | 20250116 | 191500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 16 | 20250116 | 191400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 17 | 20250116 | 191300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 18 | 20250116 | 191200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 19 | 20250116 | 191100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 20 | 20250116 | 191000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 21 | 20250116 | 190900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 22 | 20250116 | 190800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 23 | 20250116 | 190700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 24 | 20250116 | 190600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 25 | 20250116 | 190500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 26 | 20250116 | 190400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 27 | 20250116 | 190300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 28 | 20250116 | 190200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 29 | 20250116 | 190100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 30 | 20250116 | 190000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 31 | 20250116 | 185900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 32 | 20250116 | 185800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 33 | 20250116 | 185700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 34 | 20250116 | 185600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 35 | 20250116 | 185500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 36 | 20250116 | 185400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 37 | 20250116 | 185300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 38 | 20250116 | 185200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 39 | 20250116 | 185100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 40 | 20250116 | 185000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 41 | 20250116 | 184900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 42 | 20250116 | 184800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 43 | 20250116 | 184700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 44 | 20250116 | 184600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 45 | 20250116 | 184500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 46 | 20250116 | 184400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 47 | 20250116 | 184300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 48 | 20250116 | 184200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 49 | 20250116 | 184100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 50 | 20250116 | 184000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 51 | 20250116 | 183900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 52 | 20250116 | 183800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 53 | 20250116 | 183700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 54 | 20250116 | 183600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 55 | 20250116 | 183500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 56 | 20250116 | 183400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 57 | 20250116 | 183300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 58 | 20250116 | 183200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 59 | 20250116 | 183100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 60 | 20250116 | 183000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 61 | 20250116 | 182900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 62 | 20250116 | 182800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 63 | 20250116 | 182700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 64 | 20250116 | 182600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 65 | 20250116 | 182500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 66 | 20250116 | 182400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 67 | 20250116 | 182300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 68 | 20250116 | 182200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 69 | 20250116 | 182100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 70 | 20250116 | 182000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 71 | 20250116 | 181900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 72 | 20250116 | 181800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 73 | 20250116 | 181700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 74 | 20250116 | 181600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 75 | 20250116 | 181500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 76 | 20250116 | 181400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 77 | 20250116 | 181300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 78 | 20250116 | 181200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 79 | 20250116 | 181100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 80 | 20250116 | 181000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 81 | 20250116 | 180900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 82 | 20250116 | 180800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 83 | 20250116 | 180700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 84 | 20250116 | 180600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 85 | 20250116 | 180500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 86 | 20250116 | 180400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 87 | 20250116 | 180300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 88 | 20250116 | 180200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 89 | 20250116 | 180100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 90 | 20250116 | 180000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 91 | 20250116 | 175900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 92 | 20250116 | 175800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 93 | 20250116 | 175700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 94 | 20250116 | 175600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 95 | 20250116 | 175500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 96 | 20250116 | 175400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 97 | 20250116 | 175300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 98 | 20250116 | 175200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 99 | 20250116 | 175100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 100 | 20250116 | 175000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 101 | 20250116 | 174900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 102 | 20250116 | 174800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 103 | 20250116 | 174700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 104 | 20250116 | 174600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 105 | 20250116 | 174500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 106 | 20250116 | 174400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 107 | 20250116 | 174300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 108 | 20250116 | 174200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 109 | 20250116 | 174100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 110 | 20250116 | 174000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 111 | 20250116 | 173900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 112 | 20250116 | 173800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 113 | 20250116 | 173700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 114 | 20250116 | 173600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 115 | 20250116 | 173500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 116 | 20250116 | 173400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 117 | 20250116 | 173300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 118 | 20250116 | 173200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 119 | 20250116 | 173100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 120 | 20250116 | 173000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 121 | 20250116 | 172900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 122 | 20250116 | 172800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 123 | 20250116 | 172700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 124 | 20250116 | 172600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 125 | 20250116 | 172500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 126 | 20250116 | 172400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 127 | 20250116 | 172300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 128 | 20250116 | 172200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 129 | 20250116 | 172100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 130 | 20250116 | 172000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 131 | 20250116 | 171900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 132 | 20250116 | 171800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 133 | 20250116 | 171700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 134 | 20250116 | 171600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 135 | 20250116 | 171500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 136 | 20250116 | 171400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 137 | 20250116 | 171300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 138 | 20250116 | 171200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 139 | 20250116 | 171100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 140 | 20250116 | 171000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 141 | 20250116 | 170900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 142 | 20250116 | 170800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 143 | 20250116 | 170700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 144 | 20250116 | 170600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 145 | 20250116 | 170500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 146 | 20250116 | 170400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 147 | 20250116 | 170300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 148 | 20250116 | 170200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 149 | 20250116 | 170100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 150 | 20250116 | 170000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 151 | 20250116 | 165900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 152 | 20250116 | 165800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 153 | 20250116 | 165700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 154 | 20250116 | 165600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 155 | 20250116 | 165500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 156 | 20250116 | 165400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 157 | 20250116 | 165300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 158 | 20250116 | 165200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 159 | 20250116 | 165100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 160 | 20250116 | 165000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 161 | 20250116 | 164900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 162 | 20250116 | 164800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 163 | 20250116 | 164700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 164 | 20250116 | 164600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 165 | 20250116 | 164500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 166 | 20250116 | 164400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 167 | 20250116 | 164300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 168 | 20250116 | 164200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 169 | 20250116 | 164100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 170 | 20250116 | 164000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 171 | 20250116 | 163900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 172 | 20250116 | 163800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 173 | 20250116 | 163700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 174 | 20250116 | 163600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 175 | 20250116 | 163500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 176 | 20250116 | 163400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 177 | 20250116 | 163300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 178 | 20250116 | 163200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 179 | 20250116 | 163100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 180 | 20250116 | 163000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 181 | 20250116 | 162900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 182 | 20250116 | 162800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 183 | 20250116 | 162700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 184 | 20250116 | 162600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 185 | 20250116 | 162500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 186 | 20250116 | 162400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 187 | 20250116 | 162300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 188 | 20250116 | 162200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 189 | 20250116 | 162100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 190 | 20250116 | 162000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 191 | 20250116 | 161900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 192 | 20250116 | 161800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 193 | 20250116 | 161700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 194 | 20250116 | 161600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 195 | 20250116 | 161500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 196 | 20250116 | 161400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 197 | 20250116 | 161300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 198 | 20250116 | 161200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 199 | 20250116 | 161100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 200 | 20250116 | 161000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 201 | 20250116 | 160900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 202 | 20250116 | 160800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 203 | 20250116 | 160700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 204 | 20250116 | 160600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 205 | 20250116 | 160500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 206 | 20250116 | 160400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 207 | 20250116 | 160300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 208 | 20250116 | 160200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 209 | 20250116 | 160100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 210 | 20250116 | 160000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 211 | 20250116 | 155900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 212 | 20250116 | 155800 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 213 | 20250116 | 155700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 214 | 20250116 | 155600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 215 | 20250116 | 155500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 216 | 20250116 | 155400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 217 | 20250116 | 155300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 218 | 20250116 | 155200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 219 | 20250116 | 155100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 220 | 20250116 | 155000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 221 | 20250116 | 154900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 222 | 20250116 | 154800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 223 | 20250116 | 154700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 224 | 20250116 | 154600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 225 | 20250116 | 154500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 226 | 20250116 | 154400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 227 | 20250116 | 154300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 228 | 20250116 | 154200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 229 | 20250116 | 154100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 230 | 20250116 | 154000 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 231 | 20250116 | 153900 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 232 | 20250116 | 153800 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 233 | 20250116 | 153700 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 234 | 20250116 | 153600 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 235 | 20250116 | 153500 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 236 | 20250116 | 153400 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 237 | 20250116 | 153300 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 238 | 20250116 | 153200 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 239 | 20250116 | 153100 | 1249655748 | 420 | 420 | 420 | 420 | 0 |
| 240 | 20250116 | 153000 | 1249655748 | 420 | 420 | 420 | 420 | 22097 |
| 241 | 20250116 | 152900 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 242 | 20250116 | 152800 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 243 | 20250116 | 152700 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 244 | 20250116 | 152600 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 245 | 20250116 | 152500 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 246 | 20250116 | 152400 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 247 | 20250116 | 152300 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 248 | 20250116 | 152200 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 249 | 20250116 | 152100 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 250 | 20250116 | 152000 | 1240375008 | 421 | 421 | 421 | 421 | 0 |
| 251 | 20250116 | 151900 | 1240375008 | 421 | 418 | 421 | 416 | 9490 |
| 252 | 20250116 | 151800 | 1236400039 | 421 | 422 | 422 | 421 | 3278 |
| 253 | 20250116 | 151700 | 1235017921 | 423 | 425 | 425 | 422 | 13404 |
| 254 | 20250116 | 151600 | 1229336227 | 425 | 422 | 425 | 422 | 13117 |
| 255 | 20250116 | 151500 | 1223777056 | 421 | 423 | 425 | 420 | 17275 |
| 256 | 20250116 | 151400 | 1216496021 | 423 | 421 | 423 | 421 | 7377 |
| 257 | 20250116 | 151300 | 1213388669 | 421 | 419 | 421 | 419 | 7973 |
| 258 | 20250116 | 151200 | 1210033694 | 419 | 420 | 420 | 418 | 63 |
| 259 | 20250116 | 151100 | 1210007329 | 419 | 418 | 420 | 418 | 1292 |
| 260 | 20250116 | 151000 | 1209465979 | 418 | 419 | 419 | 418 | 765 |
| 261 | 20250116 | 150900 | 1209146196 | 419 | 419 | 419 | 419 | 10 |
| 262 | 20250116 | 150800 | 1209142006 | 414 | 422 | 422 | 414 | 11012 |
| 263 | 20250116 | 150700 | 1204558360 | 422 | 422 | 422 | 422 | 61 |
| 264 | 20250116 | 150600 | 1204532618 | 422 | 422 | 422 | 422 | 12 |
| 265 | 20250116 | 150500 | 1204527554 | 422 | 423 | 423 | 419 | 352 |
| 266 | 20250116 | 150400 | 1204380024 | 423 | 423 | 423 | 423 | 6 |
| 267 | 20250116 | 150300 | 1204377486 | 419 | 419 | 419 | 419 | 500 |
| 268 | 20250116 | 150200 | 1204167986 | 419 | 425 | 425 | 419 | 883 |
| 269 | 20250116 | 150100 | 1203797830 | 425 | 426 | 426 | 425 | 20 |
| 270 | 20250116 | 150000 | 1203789324 | 426 | 422 | 427 | 420 | 23194 |
| 271 | 20250116 | 145900 | 1193940509 | 422 | 421 | 422 | 421 | 1134 |
| 272 | 20250116 | 145800 | 1193462204 | 422 | 422 | 422 | 421 | 898 |
| 273 | 20250116 | 145700 | 1193083254 | 422 | 417 | 422 | 417 | 10300 |
| 274 | 20250116 | 145600 | 1188761345 | 416 | 416 | 416 | 416 | 2895 |
| 275 | 20250116 | 145500 | 1187557025 | 416 | 416 | 416 | 416 | 105 |
| 276 | 20250116 | 145400 | 1187513345 | 417 | 417 | 417 | 417 | 6 |
| 277 | 20250116 | 145300 | 1187510843 | 414 | 414 | 414 | 414 | 1 |
| 278 | 20250116 | 145200 | 1187510429 | 414 | 414 | 414 | 414 | 0 |
| 279 | 20250116 | 145100 | 1187510429 | 414 | 417 | 417 | 414 | 1007 |
| 280 | 20250116 | 145000 | 1187093500 | 417 | 417 | 417 | 417 | 16 |
| 281 | 20250116 | 144900 | 1187086828 | 417 | 417 | 417 | 417 | 511 |
| 282 | 20250116 | 144800 | 1186873741 | 418 | 418 | 418 | 418 | 11 |
| 283 | 20250116 | 144700 | 1186869143 | 418 | 415 | 418 | 415 | 1091 |
| 284 | 20250116 | 144600 | 1186416105 | 415 | 415 | 415 | 415 | 504 |
| 285 | 20250116 | 144500 | 1186206945 | 415 | 415 | 415 | 415 | 10614 |
| 286 | 20250116 | 144400 | 1181802135 | 418 | 416 | 418 | 416 | 7234 |
| 287 | 20250116 | 144300 | 1178778423 | 416 | 417 | 417 | 416 | 1020 |
| 288 | 20250116 | 144200 | 1178354083 | 416 | 416 | 416 | 416 | 0 |
| 289 | 20250116 | 144100 | 1178354083 | 416 | 419 | 419 | 416 | 11534 |
| 290 | 20250116 | 144000 | 1173546845 | 417 | 417 | 417 | 417 | 0 |
| 291 | 20250116 | 143900 | 1173546845 | 417 | 417 | 417 | 417 | 32 |
| 292 | 20250116 | 143800 | 1173533501 | 417 | 418 | 418 | 417 | 9658 |
| 293 | 20250116 | 143700 | 1169496487 | 417 | 417 | 417 | 417 | 550 |
| 294 | 20250116 | 143600 | 1169267137 | 419 | 419 | 419 | 419 | 3000 |
| 295 | 20250116 | 143500 | 1168010137 | 419 | 418 | 419 | 418 | 1000 |
| 296 | 20250116 | 143400 | 1167591432 | 418 | 418 | 418 | 418 | 0 |
| 297 | 20250116 | 143300 | 1167591432 | 418 | 417 | 418 | 417 | 10 |
| 298 | 20250116 | 143200 | 1167587253 | 416 | 416 | 416 | 416 | 0 |
| 299 | 20250116 | 143100 | 1167587253 | 416 | 416 | 416 | 416 | 0 |
| 300 | 20250116 | 143000 | 1167587253 | 416 | 416 | 416 | 416 | 0 |
| 301 | 20250116 | 142900 | 1167587253 | 416 | 416 | 416 | 416 | 788 |
| 302 | 20250116 | 142800 | 1167259445 | 416 | 419 | 419 | 416 | 7 |
| 303 | 20250116 | 142700 | 1167256530 | 416 | 416 | 418 | 416 | 1458 |
| 304 | 20250116 | 142600 | 1166647090 | 415 | 415 | 415 | 415 | 0 |
| 305 | 20250116 | 142500 | 1166647090 | 415 | 415 | 415 | 415 | 0 |
| 306 | 20250116 | 142400 | 1166647090 | 415 | 419 | 419 | 415 | 4500 |
| 307 | 20250116 | 142300 | 1164762122 | 415 | 415 | 415 | 415 | 0 |
| 308 | 20250116 | 142200 | 1164762122 | 415 | 415 | 415 | 415 | 0 |
| 309 | 20250116 | 142100 | 1164762122 | 415 | 418 | 418 | 415 | 381 |
| 310 | 20250116 | 142000 | 1164603614 | 418 | 416 | 418 | 416 | 10565 |
| 311 | 20250116 | 141900 | 1160192851 | 414 | 414 | 414 | 414 | 17 |
| 312 | 20250116 | 141800 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 313 | 20250116 | 141700 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 314 | 20250116 | 141600 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 315 | 20250116 | 141500 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 316 | 20250116 | 141400 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 317 | 20250116 | 141300 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 318 | 20250116 | 141200 | 1160185813 | 413 | 413 | 413 | 413 | 0 |
| 319 | 20250116 | 141100 | 1160185813 | 413 | 416 | 416 | 413 | 166 |
| 320 | 20250116 | 141000 | 1160116990 | 416 | 416 | 416 | 416 | 161 |
| 321 | 20250116 | 140900 | 1160050014 | 416 | 415 | 416 | 414 | 1520 |
| 322 | 20250116 | 140800 | 1159420661 | 415 | 415 | 415 | 415 | 132 |
| 323 | 20250116 | 140700 | 1159365881 | 415 | 415 | 415 | 415 | 409 |
| 324 | 20250116 | 140600 | 1159196146 | 415 | 416 | 416 | 415 | 381 |
| 325 | 20250116 | 140500 | 1159037900 | 416 | 415 | 416 | 415 | 132 |
| 326 | 20250116 | 140400 | 1158983054 | 415 | 416 | 416 | 415 | 6296 |
| 327 | 20250116 | 140300 | 1156370083 | 416 | 416 | 416 | 416 | 131 |
| 328 | 20250116 | 140200 | 1156315587 | 416 | 416 | 416 | 416 | 131 |
| 329 | 20250116 | 140100 | 1156261091 | 417 | 417 | 417 | 417 | 70 |
| 330 | 20250116 | 140000 | 1156231901 | 415 | 415 | 415 | 415 | 0 |
| 331 | 20250116 | 135900 | 1156231901 | 415 | 415 | 415 | 415 | 10 |
| 332 | 20250116 | 135800 | 1156227751 | 415 | 415 | 415 | 415 | 152 |
| 333 | 20250116 | 135700 | 1156164671 | 415 | 415 | 415 | 415 | 740 |
| 334 | 20250116 | 135600 | 1155857571 | 415 | 417 | 417 | 415 | 189 |
| 335 | 20250116 | 135500 | 1155778828 | 417 | 417 | 417 | 417 | 0 |
| 336 | 20250116 | 135400 | 1155778828 | 417 | 416 | 417 | 416 | 402 |
| 337 | 20250116 | 135300 | 1155611594 | 417 | 416 | 417 | 416 | 690 |
| 338 | 20250116 | 135200 | 1155324553 | 416 | 416 | 416 | 416 | 13 |
| 339 | 20250116 | 135100 | 1155319145 | 416 | 415 | 416 | 415 | 2867 |
| 340 | 20250116 | 135000 | 1154129040 | 413 | 415 | 415 | 413 | 8857 |
| 341 | 20250116 | 134900 | 1150464947 | 415 | 417 | 417 | 415 | 6269 |
| 342 | 20250116 | 134800 | 1147851372 | 417 | 417 | 417 | 417 | 3028 |
| 343 | 20250116 | 134700 | 1146588696 | 415 | 415 | 415 | 415 | 0 |
| 344 | 20250116 | 134600 | 1146588696 | 415 | 415 | 415 | 415 | 58 |
| 345 | 20250116 | 134500 | 1146564626 | 415 | 415 | 415 | 415 | 10 |
| 346 | 20250116 | 134400 | 1146560476 | 415 | 415 | 415 | 415 | 709 |
| 347 | 20250116 | 134300 | 1146266241 | 413 | 413 | 413 | 413 | 0 |
| 348 | 20250116 | 134200 | 1146266241 | 413 | 413 | 413 | 413 | 2567 |
| 349 | 20250116 | 134100 | 1145206070 | 413 | 413 | 413 | 413 | 3955 |
| 350 | 20250116 | 134000 | 1143572655 | 413 | 413 | 413 | 413 | 0 |
| 351 | 20250116 | 133900 | 1143572655 | 413 | 417 | 417 | 413 | 5880 |
| 352 | 20250116 | 133800 | 1141144101 | 414 | 414 | 414 | 414 | 589 |
| 353 | 20250116 | 133700 | 1140900255 | 414 | 414 | 414 | 414 | 60 |
| 354 | 20250116 | 133600 | 1140875415 | 414 | 414 | 414 | 414 | 295 |
| 355 | 20250116 | 133500 | 1140753285 | 414 | 414 | 414 | 414 | 5 |
| 356 | 20250116 | 133400 | 1140751215 | 416 | 416 | 416 | 416 | 0 |
| 357 | 20250116 | 133300 | 1140751215 | 416 | 415 | 416 | 414 | 1912 |
| 358 | 20250116 | 133200 | 1139958520 | 415 | 415 | 415 | 415 | 262 |
| 359 | 20250116 | 133100 | 1139849790 | 415 | 415 | 415 | 415 | 0 |
| 360 | 20250116 | 133000 | 1139849790 | 415 | 415 | 415 | 415 | 40 |
| 361 | 20250116 | 132900 | 1139833190 | 415 | 415 | 415 | 415 | 260 |
| 362 | 20250116 | 132800 | 1139725290 | 415 | 414 | 415 | 414 | 2 |
| 363 | 20250116 | 132700 | 1139724461 | 415 | 415 | 415 | 415 | 0 |
| 364 | 20250116 | 132600 | 1139724461 | 415 | 414 | 415 | 414 | 3108 |
| 365 | 20250116 | 132500 | 1138437649 | 414 | 413 | 414 | 413 | 162 |
| 366 | 20250116 | 132400 | 1138370697 | 413 | 413 | 413 | 411 | 3677 |
| 367 | 20250116 | 132300 | 1136855860 | 414 | 414 | 414 | 412 | 6013 |
| 368 | 20250116 | 132200 | 1134378478 | 415 | 415 | 415 | 415 | 8 |
| 369 | 20250116 | 132100 | 1134375158 | 412 | 414 | 414 | 412 | 11 |
| 370 | 20250116 | 132000 | 1134370606 | 412 | 416 | 416 | 412 | 1048 |
| 371 | 20250116 | 131900 | 1133938365 | 415 | 414 | 415 | 414 | 704 |
| 372 | 20250116 | 131800 | 1133646905 | 414 | 414 | 414 | 414 | 102 |
| 373 | 20250116 | 131700 | 1133604677 | 414 | 414 | 414 | 412 | 17001 |
| 374 | 20250116 | 131600 | 1126590259 | 415 | 415 | 415 | 414 | 8817 |
| 375 | 20250116 | 131500 | 1122939182 | 416 | 416 | 416 | 416 | 0 |
| 376 | 20250116 | 131400 | 1122939182 | 416 | 416 | 416 | 416 | 7970 |
| 377 | 20250116 | 131300 | 1119623662 | 416 | 415 | 416 | 415 | 2210 |
| 378 | 20250116 | 131200 | 1118705912 | 416 | 416 | 416 | 416 | 586 |
| 379 | 20250116 | 131100 | 1118462136 | 416 | 416 | 416 | 416 | 21 |
| 380 | 20250116 | 131000 | 1118453400 | 415 | 416 | 416 | 415 | 4888 |
| 381 | 20250116 | 130900 | 1116423984 | 416 | 416 | 417 | 416 | 6064 |
| 382 | 20250116 | 130800 | 1113901350 | 416 | 416 | 416 | 416 | 886 |
| 383 | 20250116 | 130700 | 1113532774 | 419 | 419 | 419 | 419 | 2 |
| 384 | 20250116 | 130600 | 1113531936 | 419 | 418 | 419 | 417 | 1928 |
| 385 | 20250116 | 130500 | 1112727911 | 419 | 419 | 419 | 417 | 13 |
| 386 | 20250116 | 130400 | 1112722466 | 419 | 419 | 419 | 419 | 0 |
| 387 | 20250116 | 130300 | 1112722466 | 419 | 419 | 419 | 419 | 0 |
| 388 | 20250116 | 130200 | 1112722466 | 419 | 419 | 419 | 419 | 0 |
| 389 | 20250116 | 130100 | 1112722466 | 419 | 419 | 419 | 419 | 0 |
| 390 | 20250116 | 130000 | 1112722466 | 419 | 419 | 419 | 419 | 0 |
| 391 | 20250116 | 125900 | 1112722466 | 419 | 417 | 419 | 417 | 1175 |
| 392 | 20250116 | 125800 | 1112231381 | 419 | 419 | 419 | 419 | 1 |
| 393 | 20250116 | 125700 | 1112230962 | 417 | 417 | 417 | 417 | 56 |
| 394 | 20250116 | 125600 | 1112207610 | 419 | 417 | 419 | 417 | 43 |
| 395 | 20250116 | 125500 | 1112189677 | 419 | 417 | 419 | 417 | 64 |
| 396 | 20250116 | 125400 | 1112162889 | 417 | 417 | 417 | 417 | 703 |
| 397 | 20250116 | 125300 | 1111869738 | 417 | 417 | 417 | 417 | 1380 |
| 398 | 20250116 | 125200 | 1111294278 | 417 | 417 | 417 | 417 | 370 |
| 399 | 20250116 | 125100 | 1111139988 | 417 | 417 | 417 | 417 | 630 |
| 400 | 20250116 | 125000 | 1110877278 | 419 | 419 | 419 | 419 | 1 |
| 401 | 20250116 | 124900 | 1110876859 | 416 | 416 | 416 | 416 | 0 |
| 402 | 20250116 | 124800 | 1110876859 | 416 | 420 | 421 | 416 | 10725 |
| 403 | 20250116 | 124700 | 1106390236 | 422 | 422 | 422 | 422 | 0 |
| 404 | 20250116 | 124600 | 1106390236 | 422 | 421 | 422 | 420 | 5200 |
| 405 | 20250116 | 124500 | 1104203815 | 422 | 422 | 422 | 422 | 5110 |
| 406 | 20250116 | 124400 | 1102047395 | 422 | 422 | 422 | 422 | 1 |
| 407 | 20250116 | 124300 | 1102046973 | 421 | 421 | 422 | 421 | 4628 |
| 408 | 20250116 | 124200 | 1100098584 | 421 | 420 | 421 | 420 | 2 |
| 409 | 20250116 | 124100 | 1100097743 | 421 | 420 | 421 | 420 | 2656 |
| 410 | 20250116 | 124000 | 1098980223 | 420 | 420 | 420 | 420 | 8991 |
| 411 | 20250116 | 123900 | 1095204003 | 421 | 422 | 422 | 421 | 2901 |
| 412 | 20250116 | 123800 | 1093982681 | 421 | 420 | 421 | 420 | 510 |
| 413 | 20250116 | 123700 | 1093767981 | 419 | 420 | 421 | 419 | 910 |
| 414 | 20250116 | 123600 | 1093386081 | 422 | 422 | 422 | 422 | 0 |
| 415 | 20250116 | 123500 | 1093386081 | 422 | 420 | 422 | 420 | 3 |
| 416 | 20250116 | 123400 | 1093384819 | 423 | 420 | 423 | 420 | 51 |
| 417 | 20250116 | 123300 | 1093363343 | 421 | 420 | 421 | 420 | 3246 |
| 418 | 20250116 | 123200 | 1091997677 | 420 | 420 | 420 | 420 | 1104 |
| 419 | 20250116 | 123100 | 1091533997 | 420 | 420 | 420 | 420 | 24 |
| 420 | 20250116 | 123000 | 1091523917 | 420 | 420 | 420 | 420 | 0 |
| 421 | 20250116 | 122900 | 1091523917 | 420 | 420 | 420 | 420 | 993 |
| 422 | 20250116 | 122800 | 1091106857 | 420 | 415 | 420 | 415 | 18742 |
| 423 | 20250116 | 122700 | 1083254612 | 418 | 419 | 419 | 414 | 55084 |
| 424 | 20250116 | 122600 | 1060367259 | 421 | 421 | 421 | 421 | 0 |
| 425 | 20250116 | 122500 | 1060367259 | 421 | 421 | 421 | 421 | 5 |
| 426 | 20250116 | 122400 | 1060365154 | 421 | 421 | 421 | 418 | 11121 |
| 427 | 20250116 | 122300 | 1055700004 | 420 | 420 | 420 | 420 | 8000 |
| 428 | 20250116 | 122200 | 1052340004 | 420 | 422 | 422 | 420 | 8500 |
| 429 | 20250116 | 122100 | 1048765746 | 425 | 425 | 425 | 425 | 6 |
| 430 | 20250116 | 122000 | 1048763196 | 422 | 422 | 422 | 422 | 125 |
| 431 | 20250116 | 121900 | 1048710446 | 420 | 422 | 422 | 420 | 560 |
| 432 | 20250116 | 121800 | 1048474846 | 422 | 422 | 422 | 422 | 73 |
| 433 | 20250116 | 121700 | 1048444040 | 420 | 419 | 421 | 419 | 1506 |
| 434 | 20250116 | 121600 | 1047812873 | 419 | 419 | 419 | 419 | 1371 |
| 435 | 20250116 | 121500 | 1047238424 | 419 | 419 | 419 | 419 | 500 |
| 436 | 20250116 | 121400 | 1047028924 | 421 | 421 | 421 | 421 | 60 |
| 437 | 20250116 | 121300 | 1047003664 | 421 | 421 | 421 | 421 | 500 |
| 438 | 20250116 | 121200 | 1046793164 | 421 | 421 | 421 | 421 | 0 |
| 439 | 20250116 | 121100 | 1046793164 | 421 | 422 | 422 | 418 | 3 |
| 440 | 20250116 | 121000 | 1046791903 | 418 | 419 | 419 | 418 | 6208 |
| 441 | 20250116 | 120900 | 1044192617 | 419 | 420 | 420 | 419 | 4169 |
| 442 | 20250116 | 120800 | 1042444713 | 422 | 420 | 422 | 420 | 171 |
| 443 | 20250116 | 120700 | 1042372891 | 422 | 422 | 422 | 422 | 0 |
| 444 | 20250116 | 120600 | 1042372891 | 422 | 420 | 422 | 419 | 5634 |
| 445 | 20250116 | 120500 | 1040011741 | 420 | 420 | 420 | 420 | 0 |
| 446 | 20250116 | 120400 | 1040011741 | 420 | 422 | 422 | 420 | 3210 |
| 447 | 20250116 | 120300 | 1038663273 | 422 | 421 | 422 | 420 | 1492 |
| 448 | 20250116 | 120200 | 1038036630 | 420 | 422 | 422 | 420 | 2998 |
| 449 | 20250116 | 120100 | 1036776334 | 421 | 422 | 422 | 421 | 16 |
| 450 | 20250116 | 120000 | 1036769594 | 422 | 421 | 422 | 420 | 4125 |
| 451 | 20250116 | 115900 | 1035032997 | 421 | 422 | 422 | 421 | 166 |
| 452 | 20250116 | 115800 | 1034963024 | 423 | 421 | 423 | 421 | 501 |
| 453 | 20250116 | 115700 | 1034751701 | 420 | 423 | 423 | 420 | 40296 |
| 454 | 20250116 | 115600 | 1017797761 | 424 | 424 | 424 | 424 | 770 |
| 455 | 20250116 | 115500 | 1017471281 | 424 | 424 | 424 | 424 | 950 |
| 456 | 20250116 | 115400 | 1017068481 | 424 | 424 | 426 | 424 | 551 |
| 457 | 20250116 | 115300 | 1016834855 | 424 | 424 | 424 | 424 | 0 |
| 458 | 20250116 | 115200 | 1016834855 | 424 | 424 | 424 | 424 | 11 |
| 459 | 20250116 | 115100 | 1016830191 | 424 | 424 | 424 | 424 | 700 |
| 460 | 20250116 | 115000 | 1016533391 | 427 | 427 | 427 | 427 | 250 |
| 461 | 20250116 | 114900 | 1016426641 | 424 | 426 | 426 | 422 | 31632 |
| 462 | 20250116 | 114800 | 1003019796 | 427 | 427 | 427 | 427 | 242 |
| 463 | 20250116 | 114700 | 1002916462 | 427 | 427 | 427 | 427 | 0 |
| 464 | 20250116 | 114600 | 1002916462 | 427 | 427 | 427 | 427 | 600 |
| 465 | 20250116 | 114500 | 1002660262 | 426 | 426 | 426 | 426 | 703 |
| 466 | 20250116 | 114400 | 1002360784 | 426 | 426 | 426 | 426 | 4000 |
| 467 | 20250116 | 114300 | 1000656784 | 426 | 427 | 427 | 426 | 547 |
| 468 | 20250116 | 114200 | 1000423612 | 426 | 426 | 426 | 425 | 8291 |
| 469 | 20250116 | 114100 | 996896590 | 427 | 427 | 427 | 427 | 1697 |
| 470 | 20250116 | 114000 | 996171971 | 426 | 428 | 428 | 426 | 23382 |
| 471 | 20250116 | 113900 | 986194437 | 428 | 430 | 430 | 428 | 16972 |
| 472 | 20250116 | 113800 | 978917216 | 430 | 430 | 430 | 430 | 200 |
| 473 | 20250116 | 113700 | 978831216 | 430 | 431 | 431 | 430 | 149 |
| 474 | 20250116 | 113600 | 978767145 | 432 | 430 | 432 | 430 | 98 |
| 475 | 20250116 | 113500 | 978725001 | 430 | 430 | 430 | 430 | 199 |
| 476 | 20250116 | 113400 | 978639431 | 430 | 430 | 430 | 430 | 846 |
| 477 | 20250116 | 113300 | 978275651 | 430 | 433 | 433 | 430 | 210 |
| 478 | 20250116 | 113200 | 978185338 | 430 | 430 | 433 | 430 | 138 |
| 479 | 20250116 | 113100 | 978125986 | 430 | 431 | 433 | 430 | 16180 |
| 480 | 20250116 | 113000 | 971161477 | 433 | 432 | 433 | 431 | 5206 |
| 481 | 20250116 | 112900 | 968912584 | 434 | 433 | 434 | 432 | 704 |
| 482 | 20250116 | 112800 | 968607763 | 433 | 433 | 433 | 433 | 304 |
| 483 | 20250116 | 112700 | 968476131 | 434 | 432 | 434 | 432 | 5409 |
| 484 | 20250116 | 112600 | 966139423 | 433 | 433 | 433 | 433 | 0 |
| 485 | 20250116 | 112500 | 966139423 | 433 | 435 | 435 | 433 | 202 |
| 486 | 20250116 | 112400 | 966051955 | 435 | 433 | 435 | 431 | 9279 |
| 487 | 20250116 | 112300 | 962049112 | 435 | 435 | 435 | 434 | 1023 |
| 488 | 20250116 | 112200 | 961604337 | 435 | 433 | 435 | 433 | 102 |
| 489 | 20250116 | 112100 | 961560167 | 435 | 433 | 435 | 433 | 509 |
| 490 | 20250116 | 112000 | 961338768 | 435 | 434 | 436 | 434 | 11017 |
| 491 | 20250116 | 111900 | 956552094 | 434 | 432 | 434 | 432 | 1687 |
| 492 | 20250116 | 111800 | 955822021 | 432 | 432 | 432 | 432 | 543 |
| 493 | 20250116 | 111700 | 955587445 | 432 | 432 | 432 | 432 | 0 |
| 494 | 20250116 | 111600 | 955587445 | 432 | 431 | 432 | 431 | 1550 |
| 495 | 20250116 | 111500 | 954919323 | 431 | 430 | 431 | 430 | 1984 |
| 496 | 20250116 | 111400 | 954066142 | 430 | 433 | 433 | 430 | 247 |
| 497 | 20250116 | 111300 | 953959902 | 433 | 435 | 436 | 432 | 10733 |
| 498 | 20250116 | 111200 | 949293653 | 436 | 430 | 436 | 430 | 7110 |
| 499 | 20250116 | 111100 | 946216200 | 431 | 431 | 431 | 431 | 2 |
| 500 | 20250116 | 111000 | 946215338 | 429 | 430 | 431 | 429 | 2221 |
| 501 | 20250116 | 110900 | 945262526 | 428 | 431 | 432 | 428 | 3198 |
| 502 | 20250116 | 110800 | 943888251 | 430 | 430 | 430 | 430 | 61 |
| 503 | 20250116 | 110700 | 943862021 | 430 | 429 | 430 | 428 | 3284 |
| 504 | 20250116 | 110600 | 942456082 | 430 | 430 | 430 | 428 | 58 |
| 505 | 20250116 | 110500 | 942431156 | 430 | 430 | 430 | 428 | 12513 |
| 506 | 20250116 | 110400 | 937071860 | 430 | 430 | 430 | 429 | 3018 |
| 507 | 20250116 | 110300 | 935776549 | 431 | 431 | 431 | 431 | 677 |
| 508 | 20250116 | 110200 | 935484762 | 429 | 432 | 432 | 428 | 38675 |
| 509 | 20250116 | 110100 | 918917275 | 431 | 431 | 431 | 430 | 24159 |
| 510 | 20250116 | 110000 | 908520152 | 431 | 432 | 432 | 431 | 22819 |
| 511 | 20250116 | 105900 | 898679818 | 433 | 433 | 433 | 433 | 4924 |
| 512 | 20250116 | 105800 | 896547726 | 433 | 433 | 433 | 433 | 4339 |
| 513 | 20250116 | 105700 | 894668939 | 434 | 434 | 434 | 433 | 1650 |
| 514 | 20250116 | 105600 | 893952870 | 435 | 432 | 435 | 432 | 16987 |
| 515 | 20250116 | 105500 | 886592102 | 433 | 436 | 436 | 433 | 11692 |
| 516 | 20250116 | 105400 | 881514437 | 437 | 437 | 437 | 437 | 561 |
| 517 | 20250116 | 105300 | 881269280 | 437 | 437 | 437 | 435 | 62 |
| 518 | 20250116 | 105200 | 881242298 | 435 | 437 | 437 | 435 | 1685 |
| 519 | 20250116 | 105100 | 880507655 | 437 | 434 | 437 | 433 | 4334 |
| 520 | 20250116 | 105000 | 878619485 | 434 | 434 | 436 | 434 | 2719 |
| 521 | 20250116 | 104900 | 877438318 | 434 | 436 | 438 | 434 | 17443 |
| 522 | 20250116 | 104800 | 869860343 | 436 | 436 | 437 | 436 | 15827 |
| 523 | 20250116 | 104700 | 862959495 | 436 | 437 | 438 | 436 | 7043 |
| 524 | 20250116 | 104600 | 859883557 | 437 | 437 | 441 | 437 | 6559 |
| 525 | 20250116 | 104500 | 857008444 | 439 | 435 | 439 | 435 | 12169 |
| 526 | 20250116 | 104400 | 851684612 | 435 | 441 | 442 | 435 | 65017 |
| 527 | 20250116 | 104300 | 823200476 | 442 | 439 | 443 | 438 | 23639 |
| 528 | 20250116 | 104200 | 812781279 | 440 | 439 | 443 | 435 | 31739 |
| 529 | 20250116 | 104100 | 798791357 | 439 | 443 | 443 | 432 | 83349 |
| 530 | 20250116 | 104000 | 762432159 | 442 | 440 | 451 | 436 | 137726 |
| 531 | 20250116 | 103900 | 701849450 | 440 | 446 | 448 | 440 | 35587 |
| 532 | 20250116 | 103800 | 686061417 | 445 | 453 | 457 | 443 | 315037 |
| 533 | 20250116 | 103700 | 543798760 | 449 | 449 | 449 | 449 | 0 |
| 534 | 20250116 | 103600 | 543798760 | 449 | 449 | 449 | 449 | 400 |
| 535 | 20250116 | 103500 | 543619160 | 449 | 447 | 449 | 444 | 133689 |
| 536 | 20250116 | 103400 | 483751633 | 446 | 440 | 447 | 440 | 71231 |
| 537 | 20250116 | 103300 | 452067471 | 441 | 439 | 441 | 438 | 6226 |
| 538 | 20250116 | 103200 | 449330818 | 438 | 438 | 441 | 437 | 7095 |
| 539 | 20250116 | 103100 | 446209371 | 441 | 439 | 441 | 438 | 30077 |
| 540 | 20250116 | 103000 | 433008756 | 440 | 441 | 442 | 440 | 25568 |
| 541 | 20250116 | 102900 | 421747941 | 440 | 441 | 443 | 440 | 40600 |
| 542 | 20250116 | 102800 | 403825509 | 440 | 437 | 442 | 437 | 82316 |
| 543 | 20250116 | 102700 | 367684029 | 437 | 432 | 437 | 432 | 40323 |
| 544 | 20250116 | 102600 | 350160754 | 432 | 432 | 432 | 432 | 0 |
| 545 | 20250116 | 102500 | 350160754 | 432 | 432 | 432 | 432 | 67 |
| 546 | 20250116 | 102400 | 350131810 | 433 | 429 | 433 | 428 | 6711 |
| 547 | 20250116 | 102300 | 347254527 | 429 | 433 | 433 | 429 | 3 |
| 548 | 20250116 | 102200 | 347253232 | 433 | 431 | 433 | 429 | 6441 |
| 549 | 20250116 | 102100 | 344471977 | 429 | 431 | 431 | 429 | 7020 |
| 550 | 20250116 | 102000 | 341454799 | 431 | 431 | 431 | 431 | 1222 |
| 551 | 20250116 | 101900 | 340928117 | 431 | 431 | 431 | 431 | 189 |
| 552 | 20250116 | 101800 | 340846658 | 432 | 431 | 432 | 430 | 7413 |
| 553 | 20250116 | 101700 | 337658784 | 430 | 432 | 432 | 430 | 4554 |
| 554 | 20250116 | 101600 | 335695938 | 432 | 432 | 432 | 432 | 2247 |
| 555 | 20250116 | 101500 | 334725234 | 433 | 433 | 433 | 433 | 3018 |
| 556 | 20250116 | 101400 | 333418440 | 433 | 435 | 435 | 433 | 1958 |
| 557 | 20250116 | 101300 | 332567028 | 434 | 434 | 435 | 433 | 1809 |
| 558 | 20250116 | 101200 | 331782722 | 435 | 435 | 435 | 435 | 250 |
| 559 | 20250116 | 101100 | 331673972 | 435 | 435 | 435 | 433 | 901 |
| 560 | 20250116 | 101000 | 331282139 | 433 | 434 | 436 | 433 | 4286 |
| 561 | 20250116 | 100900 | 329421299 | 436 | 436 | 437 | 435 | 13747 |
| 562 | 20250116 | 100800 | 323431150 | 436 | 436 | 437 | 436 | 15218 |
| 563 | 20250116 | 100700 | 316789374 | 437 | 432 | 440 | 432 | 61060 |
| 564 | 20250116 | 100600 | 290065705 | 432 | 432 | 436 | 432 | 41777 |
| 565 | 20250116 | 100500 | 271881500 | 432 | 432 | 434 | 432 | 3337 |
| 566 | 20250116 | 100400 | 270437642 | 434 | 432 | 435 | 432 | 21512 |
| 567 | 20250116 | 100300 | 261094587 | 431 | 432 | 433 | 431 | 16293 |
| 568 | 20250116 | 100200 | 254047541 | 431 | 430 | 431 | 429 | 26567 |
| 569 | 20250116 | 100100 | 242632867 | 430 | 431 | 431 | 430 | 4418 |
| 570 | 20250116 | 100000 | 240733078 | 432 | 428 | 433 | 428 | 27633 |
| 571 | 20250116 | 095900 | 228839455 | 426 | 425 | 427 | 425 | 9742 |
| 572 | 20250116 | 095800 | 224684094 | 425 | 426 | 426 | 425 | 734 |
| 573 | 20250116 | 095700 | 224371755 | 426 | 426 | 426 | 426 | 808 |
| 574 | 20250116 | 095600 | 224027547 | 426 | 427 | 427 | 426 | 6768 |
| 575 | 20250116 | 095500 | 221144013 | 427 | 427 | 427 | 426 | 3218 |
| 576 | 20250116 | 095400 | 219769975 | 427 | 427 | 427 | 427 | 0 |
| 577 | 20250116 | 095300 | 219769975 | 427 | 427 | 427 | 425 | 1835 |
| 578 | 20250116 | 095200 | 218987333 | 426 | 427 | 428 | 426 | 5217 |
| 579 | 20250116 | 095100 | 216758724 | 427 | 427 | 428 | 425 | 33304 |
| 580 | 20250116 | 095000 | 202596027 | 428 | 430 | 430 | 425 | 13652 |
| 581 | 20250116 | 094900 | 196774136 | 430 | 430 | 431 | 428 | 29487 |
| 582 | 20250116 | 094800 | 184117580 | 431 | 426 | 433 | 426 | 86433 |
| 583 | 20250116 | 094700 | 147114047 | 427 | 424 | 427 | 424 | 9433 |
| 584 | 20250116 | 094600 | 143092736 | 425 | 425 | 426 | 425 | 10606 |
| 585 | 20250116 | 094500 | 138577683 | 418 | 418 | 426 | 418 | 39570 |
| 586 | 20250116 | 094400 | 121903399 | 418 | 417 | 418 | 416 | 6115 |
| 587 | 20250116 | 094300 | 119356053 | 418 | 418 | 418 | 418 | 2 |
| 588 | 20250116 | 094200 | 119355217 | 418 | 419 | 419 | 418 | 6 |
| 589 | 20250116 | 094100 | 119352706 | 418 | 418 | 418 | 418 | 500 |
| 590 | 20250116 | 094000 | 119143706 | 418 | 418 | 418 | 418 | 0 |
| 591 | 20250116 | 093900 | 119143706 | 418 | 418 | 418 | 418 | 0 |
| 592 | 20250116 | 093800 | 119143706 | 418 | 418 | 418 | 418 | 0 |
| 593 | 20250116 | 093700 | 119143706 | 418 | 418 | 418 | 418 | 0 |
| 594 | 20250116 | 093600 | 119143706 | 418 | 415 | 419 | 415 | 1855 |
| 595 | 20250116 | 093500 | 118368694 | 415 | 418 | 418 | 415 | 12180 |
| 596 | 20250116 | 093400 | 113298079 | 418 | 418 | 418 | 418 | 329 |
| 597 | 20250116 | 093300 | 113160557 | 419 | 419 | 420 | 419 | 6805 |
| 598 | 20250116 | 093200 | 110309212 | 419 | 420 | 420 | 419 | 1104 |
| 599 | 20250116 | 093100 | 109846633 | 420 | 423 | 423 | 420 | 1502 |
| 600 | 20250116 | 093000 | 109215790 | 420 | 426 | 427 | 420 | 29327 |
| 601 | 20250116 | 092900 | 96819155 | 427 | 427 | 427 | 427 | 0 |
| 602 | 20250116 | 092800 | 96819155 | 427 | 427 | 427 | 424 | 5316 |
| 603 | 20250116 | 092700 | 94564552 | 424 | 424 | 427 | 424 | 3112 |
| 604 | 20250116 | 092600 | 93244764 | 427 | 425 | 427 | 425 | 5861 |
| 605 | 20250116 | 092500 | 90748244 | 425 | 423 | 425 | 423 | 9335 |
| 606 | 20250116 | 092400 | 86791717 | 423 | 423 | 423 | 423 | 282 |
| 607 | 20250116 | 092300 | 86672431 | 424 | 426 | 426 | 424 | 1026 |
| 608 | 20250116 | 092200 | 86236187 | 425 | 424 | 428 | 424 | 13342 |
| 609 | 20250116 | 092100 | 80553083 | 424 | 424 | 424 | 424 | 1524 |
| 610 | 20250116 | 092000 | 79906907 | 425 | 421 | 425 | 420 | 21116 |
| 611 | 20250116 | 091900 | 70993139 | 421 | 421 | 421 | 421 | 1312 |
| 612 | 20250116 | 091800 | 70440787 | 423 | 421 | 423 | 421 | 14136 |
| 613 | 20250116 | 091700 | 64474216 | 421 | 423 | 423 | 421 | 1210 |
| 614 | 20250116 | 091600 | 63964226 | 423 | 421 | 423 | 420 | 20463 |
| 615 | 20250116 | 091500 | 55336550 | 420 | 416 | 420 | 416 | 9447 |
| 616 | 20250116 | 091400 | 51374152 | 419 | 417 | 419 | 417 | 4208 |
| 617 | 20250116 | 091300 | 49619244 | 417 | 417 | 419 | 417 | 160 |
| 618 | 20250116 | 091200 | 49552404 | 418 | 418 | 418 | 418 | 300 |
| 619 | 20250116 | 091100 | 49427004 | 418 | 418 | 418 | 418 | 0 |
| 620 | 20250116 | 091000 | 49427004 | 418 | 418 | 418 | 418 | 1001 |
| 621 | 20250116 | 090900 | 49008586 | 417 | 417 | 417 | 417 | 100 |
| 622 | 20250116 | 090800 | 48966886 | 418 | 421 | 421 | 418 | 15648 |
| 623 | 20250116 | 090700 | 42391501 | 422 | 416 | 422 | 416 | 67711 |
| 624 | 20250116 | 090600 | 14030394 | 416 | 412 | 416 | 412 | 26614 |
| 625 | 20250116 | 090500 | 3054570 | 412 | 412 | 412 | 412 | 100 |
| 626 | 20250116 | 090400 | 3013370 | 412 | 412 | 412 | 412 | 0 |
| 627 | 20250116 | 090300 | 3013370 | 412 | 410 | 412 | 410 | 437 |
| 628 | 20250116 | 090200 | 2833373 | 405 | 405 | 405 | 405 | 0 |
| 629 | 20250116 | 090100 | 2833373 | 405 | 406 | 407 | 405 | 5481 |
| 630 | 20250116 | 090000 | 611445 | 407 | 409 | 409 | 407 | 1497 |