29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 3 | 20250116 | 184600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 4 | 20250116 | 184500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 5 | 20250116 | 184400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 6 | 20250116 | 184300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 7 | 20250116 | 184200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 8 | 20250116 | 184100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 9 | 20250116 | 184000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 10 | 20250116 | 183900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 11 | 20250116 | 183800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 12 | 20250116 | 183700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 13 | 20250116 | 183600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 14 | 20250116 | 183500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 15 | 20250116 | 183400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 16 | 20250116 | 183300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 17 | 20250116 | 183200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 18 | 20250116 | 183100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 19 | 20250116 | 183000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 20 | 20250116 | 182900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 21 | 20250116 | 182800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 22 | 20250116 | 182700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 23 | 20250116 | 182600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 24 | 20250116 | 182500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 25 | 20250116 | 182400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 26 | 20250116 | 182300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 27 | 20250116 | 182200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 28 | 20250116 | 182100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 29 | 20250116 | 182000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 30 | 20250116 | 181900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 31 | 20250116 | 181800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 32 | 20250116 | 181700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 33 | 20250116 | 181600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 34 | 20250116 | 181500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 35 | 20250116 | 181400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 36 | 20250116 | 181300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 37 | 20250116 | 181200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 38 | 20250116 | 181100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 39 | 20250116 | 181000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 40 | 20250116 | 180900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 41 | 20250116 | 180800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 42 | 20250116 | 180700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 43 | 20250116 | 180600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 44 | 20250116 | 180500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 45 | 20250116 | 180400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 46 | 20250116 | 180300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 47 | 20250116 | 180200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 48 | 20250116 | 180100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 49 | 20250116 | 180000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 50 | 20250116 | 175900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 51 | 20250116 | 175800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 52 | 20250116 | 175700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 53 | 20250116 | 175600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 54 | 20250116 | 175500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 55 | 20250116 | 175400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 56 | 20250116 | 175300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 57 | 20250116 | 175200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 58 | 20250116 | 175100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 59 | 20250116 | 175000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 60 | 20250116 | 174900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 61 | 20250116 | 174800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 62 | 20250116 | 174700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 63 | 20250116 | 174600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 64 | 20250116 | 174500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 65 | 20250116 | 174400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 66 | 20250116 | 174300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 67 | 20250116 | 174200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 68 | 20250116 | 174100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 69 | 20250116 | 174000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 70 | 20250116 | 173900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 71 | 20250116 | 173800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 72 | 20250116 | 173700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 73 | 20250116 | 173600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 74 | 20250116 | 173500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 75 | 20250116 | 173400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 76 | 20250116 | 173300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 77 | 20250116 | 173200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 78 | 20250116 | 173100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 79 | 20250116 | 173000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 80 | 20250116 | 172900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 81 | 20250116 | 172800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 82 | 20250116 | 172700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 83 | 20250116 | 172600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 84 | 20250116 | 172500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 85 | 20250116 | 172400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 86 | 20250116 | 172300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 87 | 20250116 | 172200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 88 | 20250116 | 172100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 89 | 20250116 | 172000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 90 | 20250116 | 171900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 91 | 20250116 | 171800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 92 | 20250116 | 171700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 93 | 20250116 | 171600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 94 | 20250116 | 171500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 95 | 20250116 | 171400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 96 | 20250116 | 171300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 97 | 20250116 | 171200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 98 | 20250116 | 171100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 99 | 20250116 | 171000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 100 | 20250116 | 170900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 101 | 20250116 | 170800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 102 | 20250116 | 170700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 103 | 20250116 | 170600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 104 | 20250116 | 170500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 105 | 20250116 | 170400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 106 | 20250116 | 170300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 107 | 20250116 | 170200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 108 | 20250116 | 170100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 109 | 20250116 | 170000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 110 | 20250116 | 165900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 111 | 20250116 | 165800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 112 | 20250116 | 165700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 113 | 20250116 | 165600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 114 | 20250116 | 165500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 115 | 20250116 | 165400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 116 | 20250116 | 165300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 117 | 20250116 | 165200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 118 | 20250116 | 165100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 119 | 20250116 | 165000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 120 | 20250116 | 164900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 121 | 20250116 | 164800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 122 | 20250116 | 164700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 123 | 20250116 | 164600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 124 | 20250116 | 164500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 125 | 20250116 | 164400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 126 | 20250116 | 164300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 127 | 20250116 | 164200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 128 | 20250116 | 164100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 129 | 20250116 | 164000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 130 | 20250116 | 163900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 131 | 20250116 | 163800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 132 | 20250116 | 163700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 133 | 20250116 | 163600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 134 | 20250116 | 163500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 135 | 20250116 | 163400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 136 | 20250116 | 163300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 137 | 20250116 | 163200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 138 | 20250116 | 163100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 139 | 20250116 | 163000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 140 | 20250116 | 162900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 141 | 20250116 | 162800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 142 | 20250116 | 162700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 143 | 20250116 | 162600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 144 | 20250116 | 162500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 145 | 20250116 | 162400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 146 | 20250116 | 162300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 147 | 20250116 | 162200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 148 | 20250116 | 162100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 149 | 20250116 | 162000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 150 | 20250116 | 161900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 151 | 20250116 | 161800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 152 | 20250116 | 161700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 153 | 20250116 | 161600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 154 | 20250116 | 161500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 155 | 20250116 | 161400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 156 | 20250116 | 161300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 157 | 20250116 | 161200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 158 | 20250116 | 161100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 159 | 20250116 | 161000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 160 | 20250116 | 160900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 161 | 20250116 | 160800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 162 | 20250116 | 160700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 163 | 20250116 | 160600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 164 | 20250116 | 160500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 165 | 20250116 | 160400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 166 | 20250116 | 160300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 167 | 20250116 | 160200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 168 | 20250116 | 160100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 169 | 20250116 | 160000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 170 | 20250116 | 155900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 171 | 20250116 | 155800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 172 | 20250116 | 155700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 173 | 20250116 | 155600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 174 | 20250116 | 155500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 175 | 20250116 | 155400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 176 | 20250116 | 155300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 177 | 20250116 | 155200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 178 | 20250116 | 155100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 179 | 20250116 | 155000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 180 | 20250116 | 154900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 181 | 20250116 | 154800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 182 | 20250116 | 154700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 183 | 20250116 | 154600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 184 | 20250116 | 154500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 185 | 20250116 | 154400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 186 | 20250116 | 154300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 187 | 20250116 | 154200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 188 | 20250116 | 154100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 189 | 20250116 | 154000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 190 | 20250116 | 153900 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 191 | 20250116 | 153800 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 192 | 20250116 | 153700 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 193 | 20250116 | 153600 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 194 | 20250116 | 153500 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 195 | 20250116 | 153400 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 196 | 20250116 | 153300 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 197 | 20250116 | 153200 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 198 | 20250116 | 153100 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 0 |
| 199 | 20250116 | 153000 | 1093362134 | 1674 | 1674 | 1674 | 1674 | 9613 |
| 200 | 20250116 | 152900 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 201 | 20250116 | 152800 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 202 | 20250116 | 152700 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 203 | 20250116 | 152600 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 204 | 20250116 | 152500 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 205 | 20250116 | 152400 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 206 | 20250116 | 152300 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 207 | 20250116 | 152200 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 208 | 20250116 | 152100 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 209 | 20250116 | 152000 | 1077269972 | 1682 | 1682 | 1682 | 1682 | 0 |
| 210 | 20250116 | 151900 | 1077269972 | 1682 | 1683 | 1683 | 1678 | 1002 |
| 211 | 20250116 | 151800 | 1075587439 | 1680 | 1683 | 1683 | 1680 | 1006 |
| 212 | 20250116 | 151700 | 1073897350 | 1680 | 1683 | 1683 | 1680 | 1779 |
| 213 | 20250116 | 151600 | 1070905078 | 1683 | 1683 | 1683 | 1683 | 0 |
| 214 | 20250116 | 151500 | 1070905078 | 1683 | 1681 | 1683 | 1679 | 2002 |
| 215 | 20250116 | 151400 | 1067540712 | 1683 | 1680 | 1683 | 1680 | 2022 |
| 216 | 20250116 | 151300 | 1064143746 | 1681 | 1681 | 1681 | 1681 | 30 |
| 217 | 20250116 | 151200 | 1064093316 | 1683 | 1683 | 1683 | 1680 | 1924 |
| 218 | 20250116 | 151100 | 1060859225 | 1683 | 1680 | 1683 | 1680 | 725 |
| 219 | 20250116 | 151000 | 1059640625 | 1680 | 1680 | 1684 | 1680 | 448 |
| 220 | 20250116 | 150900 | 1058887981 | 1680 | 1680 | 1685 | 1680 | 1105 |
| 221 | 20250116 | 150800 | 1057028581 | 1682 | 1681 | 1682 | 1680 | 915 |
| 222 | 20250116 | 150700 | 1055489787 | 1682 | 1682 | 1682 | 1682 | 0 |
| 223 | 20250116 | 150600 | 1055489787 | 1682 | 1682 | 1682 | 1682 | 500 |
| 224 | 20250116 | 150500 | 1054648787 | 1685 | 1685 | 1685 | 1685 | 74 |
| 225 | 20250116 | 150400 | 1054524097 | 1685 | 1682 | 1685 | 1682 | 1500 |
| 226 | 20250116 | 150300 | 1051998973 | 1684 | 1678 | 1684 | 1678 | 214 |
| 227 | 20250116 | 150200 | 1051639875 | 1678 | 1678 | 1684 | 1678 | 562 |
| 228 | 20250116 | 150100 | 1050696833 | 1678 | 1684 | 1684 | 1678 | 26 |
| 229 | 20250116 | 150000 | 1050653055 | 1685 | 1685 | 1685 | 1685 | 0 |
| 230 | 20250116 | 145900 | 1050653055 | 1685 | 1684 | 1685 | 1684 | 1001 |
| 231 | 20250116 | 145800 | 1048966533 | 1678 | 1679 | 1679 | 1678 | 3001 |
| 232 | 20250116 | 145700 | 1043930854 | 1684 | 1684 | 1684 | 1684 | 300 |
| 233 | 20250116 | 145600 | 1043425654 | 1684 | 1684 | 1684 | 1684 | 0 |
| 234 | 20250116 | 145500 | 1043425654 | 1684 | 1684 | 1684 | 1684 | 0 |
| 235 | 20250116 | 145400 | 1043425654 | 1684 | 1684 | 1684 | 1684 | 0 |
| 236 | 20250116 | 145300 | 1043425654 | 1684 | 1683 | 1684 | 1683 | 501 |
| 237 | 20250116 | 145200 | 1042582470 | 1685 | 1676 | 1685 | 1676 | 1816 |
| 238 | 20250116 | 145100 | 1039535701 | 1685 | 1676 | 1685 | 1676 | 502 |
| 239 | 20250116 | 145000 | 1038689840 | 1676 | 1676 | 1676 | 1676 | 808 |
| 240 | 20250116 | 144900 | 1037335632 | 1684 | 1684 | 1684 | 1684 | 1 |
| 241 | 20250116 | 144800 | 1037333948 | 1675 | 1684 | 1684 | 1675 | 2520 |
| 242 | 20250116 | 144700 | 1033109832 | 1684 | 1684 | 1684 | 1684 | 1 |
| 243 | 20250116 | 144600 | 1033108148 | 1683 | 1684 | 1684 | 1683 | 501 |
| 244 | 20250116 | 144500 | 1032264964 | 1683 | 1683 | 1683 | 1683 | 1001 |
| 245 | 20250116 | 144400 | 1030580281 | 1677 | 1677 | 1677 | 1677 | 2 |
| 246 | 20250116 | 144300 | 1030576927 | 1683 | 1683 | 1683 | 1683 | 0 |
| 247 | 20250116 | 144200 | 1030576927 | 1683 | 1683 | 1683 | 1683 | 88 |
| 248 | 20250116 | 144100 | 1030428823 | 1684 | 1684 | 1684 | 1684 | 0 |
| 249 | 20250116 | 144000 | 1030428823 | 1684 | 1675 | 1684 | 1675 | 927 |
| 250 | 20250116 | 143900 | 1028874948 | 1673 | 1673 | 1673 | 1673 | 1 |
| 251 | 20250116 | 143800 | 1028873275 | 1684 | 1684 | 1684 | 1684 | 595 |
| 252 | 20250116 | 143700 | 1027871295 | 1674 | 1678 | 1678 | 1674 | 3981 |
| 253 | 20250116 | 143600 | 1021200874 | 1678 | 1682 | 1682 | 1678 | 108 |
| 254 | 20250116 | 143500 | 1021019434 | 1682 | 1684 | 1684 | 1681 | 20 |
| 255 | 20250116 | 143400 | 1020985788 | 1683 | 1683 | 1683 | 1683 | 100 |
| 256 | 20250116 | 143300 | 1020817488 | 1683 | 1683 | 1683 | 1683 | 100 |
| 257 | 20250116 | 143200 | 1020649188 | 1678 | 1678 | 1678 | 1678 | 102 |
| 258 | 20250116 | 143100 | 1020478032 | 1678 | 1677 | 1683 | 1677 | 307 |
| 259 | 20250116 | 143000 | 1019963162 | 1677 | 1679 | 1679 | 1677 | 2537 |
| 260 | 20250116 | 142900 | 1015705818 | 1679 | 1679 | 1679 | 1678 | 2247 |
| 261 | 20250116 | 142800 | 1011935105 | 1679 | 1679 | 1679 | 1679 | 1 |
| 262 | 20250116 | 142700 | 1011933426 | 1683 | 1681 | 1683 | 1681 | 730 |
| 263 | 20250116 | 142600 | 1010705246 | 1681 | 1678 | 1681 | 1678 | 206 |
| 264 | 20250116 | 142500 | 1010359560 | 1679 | 1679 | 1679 | 1679 | 532 |
| 265 | 20250116 | 142400 | 1009466332 | 1679 | 1679 | 1679 | 1679 | 17 |
| 266 | 20250116 | 142300 | 1009437789 | 1679 | 1679 | 1679 | 1679 | 1 |
| 267 | 20250116 | 142200 | 1009436110 | 1684 | 1684 | 1684 | 1684 | 2 |
| 268 | 20250116 | 142100 | 1009432742 | 1677 | 1678 | 1678 | 1677 | 501 |
| 269 | 20250116 | 142000 | 1008592257 | 1680 | 1684 | 1684 | 1680 | 12451 |
| 270 | 20250116 | 141900 | 987674259 | 1682 | 1682 | 1682 | 1682 | 1479 |
| 271 | 20250116 | 141800 | 985186581 | 1685 | 1684 | 1685 | 1683 | 2017 |
| 272 | 20250116 | 141700 | 981791676 | 1687 | 1687 | 1687 | 1687 | 1 |
| 273 | 20250116 | 141600 | 981789989 | 1687 | 1687 | 1687 | 1687 | 0 |
| 274 | 20250116 | 141500 | 981789989 | 1687 | 1687 | 1687 | 1687 | 2 |
| 275 | 20250116 | 141400 | 981786615 | 1687 | 1684 | 1687 | 1684 | 16 |
| 276 | 20250116 | 141300 | 981759656 | 1687 | 1687 | 1687 | 1684 | 15 |
| 277 | 20250116 | 141200 | 981734360 | 1683 | 1683 | 1683 | 1683 | 0 |
| 278 | 20250116 | 141100 | 981734360 | 1683 | 1683 | 1683 | 1683 | 0 |
| 279 | 20250116 | 141000 | 981734360 | 1683 | 1684 | 1684 | 1683 | 531 |
| 280 | 20250116 | 140900 | 980840589 | 1692 | 1689 | 1692 | 1684 | 1098 |
| 281 | 20250116 | 140800 | 978984577 | 1689 | 1683 | 1689 | 1683 | 852 |
| 282 | 20250116 | 140700 | 977549352 | 1683 | 1685 | 1685 | 1683 | 1301 |
| 283 | 20250116 | 140600 | 975358587 | 1689 | 1688 | 1689 | 1688 | 101 |
| 284 | 20250116 | 140500 | 975188098 | 1688 | 1688 | 1688 | 1687 | 1242 |
| 285 | 20250116 | 140400 | 973092838 | 1688 | 1687 | 1688 | 1687 | 1318 |
| 286 | 20250116 | 140300 | 970869371 | 1687 | 1687 | 1687 | 1687 | 100 |
| 287 | 20250116 | 140200 | 970700671 | 1686 | 1690 | 1690 | 1686 | 511 |
| 288 | 20250116 | 140100 | 969838909 | 1690 | 1690 | 1690 | 1690 | 102 |
| 289 | 20250116 | 140000 | 969666529 | 1690 | 1687 | 1690 | 1687 | 898 |
| 290 | 20250116 | 135900 | 968151504 | 1687 | 1687 | 1687 | 1687 | 211 |
| 291 | 20250116 | 135800 | 967795547 | 1687 | 1687 | 1687 | 1687 | 1 |
| 292 | 20250116 | 135700 | 967793860 | 1686 | 1690 | 1690 | 1686 | 1107 |
| 293 | 20250116 | 135600 | 965925756 | 1690 | 1691 | 1691 | 1690 | 2 |
| 294 | 20250116 | 135500 | 965922375 | 1695 | 1688 | 1695 | 1688 | 1387 |
| 295 | 20250116 | 135400 | 963576946 | 1687 | 1695 | 1695 | 1687 | 413 |
| 296 | 20250116 | 135300 | 962879745 | 1695 | 1695 | 1695 | 1695 | 301 |
| 297 | 20250116 | 135200 | 962369550 | 1695 | 1695 | 1695 | 1695 | 0 |
| 298 | 20250116 | 135100 | 962369550 | 1695 | 1695 | 1695 | 1695 | 1 |
| 299 | 20250116 | 135000 | 962367855 | 1697 | 1695 | 1697 | 1695 | 1303 |
| 300 | 20250116 | 134900 | 960157753 | 1695 | 1695 | 1695 | 1684 | 576 |
| 301 | 20250116 | 134800 | 959186007 | 1698 | 1698 | 1698 | 1698 | 0 |
| 302 | 20250116 | 134700 | 959186007 | 1698 | 1692 | 1698 | 1692 | 13 |
| 303 | 20250116 | 134600 | 959163990 | 1692 | 1694 | 1694 | 1688 | 3244 |
| 304 | 20250116 | 134500 | 953677391 | 1699 | 1699 | 1699 | 1698 | 6 |
| 305 | 20250116 | 134400 | 953667200 | 1693 | 1693 | 1693 | 1693 | 101 |
| 306 | 20250116 | 134300 | 953496207 | 1695 | 1700 | 1700 | 1693 | 1984 |
| 307 | 20250116 | 134200 | 950134542 | 1700 | 1700 | 1700 | 1699 | 1109 |
| 308 | 20250116 | 134100 | 948249243 | 1700 | 1700 | 1700 | 1700 | 800 |
| 309 | 20250116 | 134000 | 946889243 | 1700 | 1699 | 1700 | 1699 | 1000 |
| 310 | 20250116 | 133900 | 945189743 | 1699 | 1699 | 1699 | 1699 | 589 |
| 311 | 20250116 | 133800 | 944189032 | 1694 | 1695 | 1699 | 1694 | 503 |
| 312 | 20250116 | 133700 | 943336148 | 1699 | 1699 | 1699 | 1699 | 1500 |
| 313 | 20250116 | 133600 | 940787648 | 1699 | 1699 | 1699 | 1699 | 1736 |
| 314 | 20250116 | 133500 | 937838184 | 1696 | 1701 | 1701 | 1694 | 3342 |
| 315 | 20250116 | 133400 | 932159602 | 1701 | 1701 | 1704 | 1690 | 4917 |
| 316 | 20250116 | 133300 | 923823984 | 1701 | 1697 | 1701 | 1696 | 8047 |
| 317 | 20250116 | 133200 | 910147038 | 1699 | 1700 | 1700 | 1699 | 118 |
| 318 | 20250116 | 133100 | 909946538 | 1699 | 1699 | 1699 | 1699 | 1000 |
| 319 | 20250116 | 133000 | 908247538 | 1700 | 1697 | 1700 | 1697 | 7866 |
| 320 | 20250116 | 132900 | 894889406 | 1697 | 1697 | 1697 | 1693 | 659 |
| 321 | 20250116 | 132800 | 893771123 | 1697 | 1693 | 1697 | 1692 | 879 |
| 322 | 20250116 | 132700 | 892281122 | 1693 | 1691 | 1693 | 1691 | 2665 |
| 323 | 20250116 | 132600 | 887771439 | 1692 | 1691 | 1692 | 1691 | 2600 |
| 324 | 20250116 | 132500 | 883372913 | 1691 | 1690 | 1691 | 1690 | 46 |
| 325 | 20250116 | 132400 | 883295147 | 1690 | 1690 | 1690 | 1690 | 657 |
| 326 | 20250116 | 132300 | 882184817 | 1689 | 1690 | 1690 | 1689 | 202 |
| 327 | 20250116 | 132200 | 881843637 | 1689 | 1689 | 1689 | 1689 | 100 |
| 328 | 20250116 | 132100 | 881674737 | 1686 | 1686 | 1686 | 1686 | 85 |
| 329 | 20250116 | 132000 | 881531427 | 1686 | 1690 | 1690 | 1686 | 4 |
| 330 | 20250116 | 131900 | 881524679 | 1686 | 1686 | 1686 | 1686 | 231 |
| 331 | 20250116 | 131800 | 881135213 | 1685 | 1685 | 1685 | 1685 | 629 |
| 332 | 20250116 | 131700 | 880075348 | 1685 | 1685 | 1685 | 1685 | 0 |
| 333 | 20250116 | 131600 | 880075348 | 1685 | 1685 | 1685 | 1685 | 0 |
| 334 | 20250116 | 131500 | 880075348 | 1685 | 1685 | 1685 | 1685 | 0 |
| 335 | 20250116 | 131400 | 880075348 | 1685 | 1690 | 1690 | 1685 | 2012 |
| 336 | 20250116 | 131300 | 876682628 | 1690 | 1690 | 1690 | 1690 | 1 |
| 337 | 20250116 | 131200 | 876680938 | 1685 | 1686 | 1686 | 1685 | 1268 |
| 338 | 20250116 | 131100 | 874543091 | 1686 | 1687 | 1687 | 1686 | 4883 |
| 339 | 20250116 | 131000 | 866309174 | 1688 | 1688 | 1688 | 1688 | 1856 |
| 340 | 20250116 | 130900 | 863176246 | 1688 | 1691 | 1691 | 1688 | 1783 |
| 341 | 20250116 | 130800 | 860161196 | 1692 | 1691 | 1692 | 1688 | 1422 |
| 342 | 20250116 | 130700 | 857759318 | 1688 | 1691 | 1692 | 1688 | 1007 |
| 343 | 20250116 | 130600 | 856055602 | 1692 | 1692 | 1692 | 1692 | 1 |
| 344 | 20250116 | 130500 | 856053910 | 1692 | 1692 | 1692 | 1692 | 1000 |
| 345 | 20250116 | 130400 | 854361910 | 1692 | 1692 | 1692 | 1692 | 5 |
| 346 | 20250116 | 130300 | 854353450 | 1692 | 1692 | 1692 | 1692 | 0 |
| 347 | 20250116 | 130200 | 854353450 | 1692 | 1686 | 1692 | 1686 | 21 |
| 348 | 20250116 | 130100 | 854318038 | 1692 | 1690 | 1692 | 1690 | 5810 |
| 349 | 20250116 | 130000 | 844489618 | 1690 | 1687 | 1690 | 1687 | 1193 |
| 350 | 20250116 | 125900 | 842477024 | 1691 | 1691 | 1691 | 1691 | 4 |
| 351 | 20250116 | 125800 | 842470260 | 1691 | 1690 | 1691 | 1690 | 8 |
| 352 | 20250116 | 125700 | 842456737 | 1691 | 1688 | 1691 | 1688 | 645 |
| 353 | 20250116 | 125600 | 841367962 | 1691 | 1692 | 1692 | 1690 | 127 |
| 354 | 20250116 | 125500 | 841153323 | 1691 | 1691 | 1691 | 1691 | 20 |
| 355 | 20250116 | 125400 | 841119503 | 1691 | 1692 | 1693 | 1691 | 81 |
| 356 | 20250116 | 125300 | 840982400 | 1694 | 1694 | 1694 | 1693 | 2090 |
| 357 | 20250116 | 125200 | 837441961 | 1694 | 1692 | 1694 | 1692 | 1265 |
| 358 | 20250116 | 125100 | 835300346 | 1692 | 1692 | 1692 | 1692 | 7 |
| 359 | 20250116 | 125000 | 835288502 | 1691 | 1691 | 1691 | 1691 | 716 |
| 360 | 20250116 | 124900 | 834077746 | 1692 | 1691 | 1692 | 1691 | 305 |
| 361 | 20250116 | 124800 | 833561987 | 1692 | 1690 | 1692 | 1690 | 6000 |
| 362 | 20250116 | 124700 | 823416938 | 1687 | 1687 | 1689 | 1687 | 1320 |
| 363 | 20250116 | 124600 | 821188752 | 1687 | 1687 | 1687 | 1687 | 0 |
| 364 | 20250116 | 124500 | 821188752 | 1687 | 1687 | 1687 | 1687 | 0 |
| 365 | 20250116 | 124400 | 821188752 | 1687 | 1687 | 1687 | 1687 | 0 |
| 366 | 20250116 | 124300 | 821188752 | 1687 | 1681 | 1687 | 1681 | 4647 |
| 367 | 20250116 | 124200 | 813357526 | 1684 | 1685 | 1685 | 1684 | 302 |
| 368 | 20250116 | 124100 | 812848658 | 1685 | 1685 | 1685 | 1685 | 0 |
| 369 | 20250116 | 124000 | 812848658 | 1685 | 1685 | 1685 | 1685 | 0 |
| 370 | 20250116 | 123900 | 812848658 | 1685 | 1685 | 1685 | 1685 | 0 |
| 371 | 20250116 | 123800 | 812848658 | 1685 | 1685 | 1685 | 1685 | 0 |
| 372 | 20250116 | 123700 | 812848658 | 1685 | 1685 | 1685 | 1685 | 0 |
| 373 | 20250116 | 123600 | 812848658 | 1685 | 1685 | 1685 | 1685 | 150 |
| 374 | 20250116 | 123500 | 812595908 | 1685 | 1685 | 1685 | 1685 | 0 |
| 375 | 20250116 | 123400 | 812595908 | 1685 | 1685 | 1685 | 1685 | 6 |
| 376 | 20250116 | 123300 | 812585798 | 1685 | 1685 | 1685 | 1685 | 100 |
| 377 | 20250116 | 123200 | 812417298 | 1685 | 1685 | 1685 | 1685 | 1790 |
| 378 | 20250116 | 123100 | 809401148 | 1685 | 1684 | 1685 | 1684 | 50 |
| 379 | 20250116 | 123000 | 809316943 | 1683 | 1682 | 1683 | 1682 | 4601 |
| 380 | 20250116 | 122900 | 801576561 | 1683 | 1683 | 1683 | 1683 | 0 |
| 381 | 20250116 | 122800 | 801576561 | 1683 | 1683 | 1683 | 1683 | 0 |
| 382 | 20250116 | 122700 | 801576561 | 1683 | 1683 | 1683 | 1683 | 0 |
| 383 | 20250116 | 122600 | 801576561 | 1683 | 1682 | 1683 | 1676 | 7177 |
| 384 | 20250116 | 122500 | 789534349 | 1682 | 1677 | 1682 | 1676 | 5103 |
| 385 | 20250116 | 122400 | 780965397 | 1681 | 1681 | 1681 | 1681 | 0 |
| 386 | 20250116 | 122300 | 780965397 | 1681 | 1681 | 1681 | 1681 | 5 |
| 387 | 20250116 | 122200 | 780956992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 388 | 20250116 | 122100 | 780956992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 389 | 20250116 | 122000 | 780956992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 390 | 20250116 | 121900 | 780956992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 391 | 20250116 | 121800 | 780956992 | 1675 | 1675 | 1675 | 1675 | 5 |
| 392 | 20250116 | 121700 | 780948617 | 1675 | 1675 | 1675 | 1674 | 539 |
| 393 | 20250116 | 121600 | 780045907 | 1681 | 1681 | 1681 | 1681 | 300 |
| 394 | 20250116 | 121500 | 779541607 | 1683 | 1683 | 1683 | 1683 | 0 |
| 395 | 20250116 | 121400 | 779541607 | 1683 | 1683 | 1683 | 1683 | 0 |
| 396 | 20250116 | 121300 | 779541607 | 1683 | 1683 | 1683 | 1683 | 0 |
| 397 | 20250116 | 121200 | 779541607 | 1683 | 1683 | 1683 | 1683 | 0 |
| 398 | 20250116 | 121100 | 779541607 | 1683 | 1680 | 1683 | 1680 | 102 |
| 399 | 20250116 | 121000 | 779370241 | 1677 | 1677 | 1677 | 1677 | 0 |
| 400 | 20250116 | 120900 | 779370241 | 1677 | 1677 | 1677 | 1677 | 881 |
| 401 | 20250116 | 120800 | 777892804 | 1677 | 1677 | 1677 | 1677 | 119 |
| 402 | 20250116 | 120700 | 777693241 | 1684 | 1684 | 1684 | 1684 | 0 |
| 403 | 20250116 | 120600 | 777693241 | 1684 | 1684 | 1684 | 1684 | 0 |
| 404 | 20250116 | 120500 | 777693241 | 1684 | 1679 | 1684 | 1678 | 619 |
| 405 | 20250116 | 120400 | 776653928 | 1685 | 1685 | 1685 | 1685 | 0 |
| 406 | 20250116 | 120300 | 776653928 | 1685 | 1685 | 1685 | 1685 | 5 |
| 407 | 20250116 | 120200 | 776645503 | 1685 | 1678 | 1685 | 1678 | 5 |
| 408 | 20250116 | 120100 | 776637092 | 1685 | 1685 | 1685 | 1685 | 0 |
| 409 | 20250116 | 120000 | 776637092 | 1685 | 1685 | 1685 | 1685 | 0 |
| 410 | 20250116 | 115900 | 776637092 | 1685 | 1683 | 1685 | 1683 | 99 |
| 411 | 20250116 | 115800 | 776470465 | 1685 | 1683 | 1685 | 1681 | 212 |
| 412 | 20250116 | 115700 | 776113769 | 1682 | 1683 | 1683 | 1681 | 300 |
| 413 | 20250116 | 115600 | 775609219 | 1686 | 1684 | 1686 | 1683 | 815 |
| 414 | 20250116 | 115500 | 774237234 | 1684 | 1680 | 1686 | 1680 | 1325 |
| 415 | 20250116 | 115400 | 772008728 | 1680 | 1680 | 1680 | 1680 | 5 |
| 416 | 20250116 | 115300 | 772000328 | 1674 | 1679 | 1679 | 1673 | 36752 |
| 417 | 20250116 | 115200 | 710409511 | 1680 | 1680 | 1680 | 1680 | 0 |
| 418 | 20250116 | 115100 | 710409511 | 1680 | 1681 | 1681 | 1680 | 290 |
| 419 | 20250116 | 115000 | 709922310 | 1682 | 1682 | 1682 | 1682 | 1 |
| 420 | 20250116 | 114900 | 709920628 | 1682 | 1682 | 1682 | 1682 | 0 |
| 421 | 20250116 | 114800 | 709920628 | 1682 | 1682 | 1682 | 1682 | 1 |
| 422 | 20250116 | 114700 | 709918946 | 1680 | 1682 | 1682 | 1680 | 502 |
| 423 | 20250116 | 114600 | 709075582 | 1681 | 1682 | 1682 | 1681 | 13 |
| 424 | 20250116 | 114500 | 709053717 | 1680 | 1680 | 1680 | 1680 | 498 |
| 425 | 20250116 | 114400 | 708217077 | 1680 | 1680 | 1680 | 1680 | 1400 |
| 426 | 20250116 | 114300 | 705865077 | 1681 | 1681 | 1681 | 1681 | 10 |
| 427 | 20250116 | 114200 | 705848267 | 1683 | 1683 | 1683 | 1683 | 0 |
| 428 | 20250116 | 114100 | 705848267 | 1683 | 1683 | 1683 | 1683 | 0 |
| 429 | 20250116 | 114000 | 705848267 | 1683 | 1683 | 1683 | 1683 | 200 |
| 430 | 20250116 | 113900 | 705511667 | 1683 | 1683 | 1683 | 1683 | 0 |
| 431 | 20250116 | 113800 | 705511667 | 1683 | 1680 | 1683 | 1680 | 126 |
| 432 | 20250116 | 113700 | 705299678 | 1680 | 1680 | 1680 | 1680 | 42 |
| 433 | 20250116 | 113600 | 705229118 | 1680 | 1680 | 1680 | 1680 | 0 |
| 434 | 20250116 | 113500 | 705229118 | 1680 | 1680 | 1680 | 1678 | 1142 |
| 435 | 20250116 | 113400 | 703310570 | 1680 | 1680 | 1680 | 1680 | 0 |
| 436 | 20250116 | 113300 | 703310570 | 1680 | 1680 | 1680 | 1680 | 1000 |
| 437 | 20250116 | 113200 | 701630570 | 1679 | 1679 | 1679 | 1679 | 0 |
| 438 | 20250116 | 113100 | 701630570 | 1679 | 1679 | 1679 | 1679 | 2 |
| 439 | 20250116 | 113000 | 701627212 | 1685 | 1686 | 1686 | 1682 | 7726 |
| 440 | 20250116 | 112900 | 688615023 | 1687 | 1688 | 1688 | 1685 | 3336 |
| 441 | 20250116 | 112800 | 682990111 | 1689 | 1690 | 1690 | 1689 | 598 |
| 442 | 20250116 | 112700 | 681980083 | 1690 | 1690 | 1690 | 1690 | 38 |
| 443 | 20250116 | 112600 | 681915863 | 1692 | 1690 | 1692 | 1682 | 8511 |
| 444 | 20250116 | 112500 | 667564985 | 1691 | 1689 | 1691 | 1689 | 3147 |
| 445 | 20250116 | 112400 | 662246549 | 1689 | 1687 | 1689 | 1687 | 687 |
| 446 | 20250116 | 112300 | 661087006 | 1687 | 1683 | 1687 | 1683 | 1687 |
| 447 | 20250116 | 112200 | 658245003 | 1684 | 1684 | 1684 | 1684 | 29 |
| 448 | 20250116 | 112100 | 658196167 | 1685 | 1680 | 1685 | 1680 | 562 |
| 449 | 20250116 | 112000 | 657250020 | 1680 | 1679 | 1682 | 1679 | 15775 |
| 450 | 20250116 | 111900 | 630753687 | 1679 | 1679 | 1679 | 1679 | 0 |
| 451 | 20250116 | 111800 | 630753687 | 1679 | 1679 | 1679 | 1679 | 742 |
| 452 | 20250116 | 111700 | 629507869 | 1680 | 1680 | 1680 | 1680 | 0 |
| 453 | 20250116 | 111600 | 629507869 | 1680 | 1675 | 1680 | 1675 | 810 |
| 454 | 20250116 | 111500 | 628147369 | 1675 | 1679 | 1680 | 1675 | 460 |
| 455 | 20250116 | 111400 | 627375177 | 1675 | 1680 | 1680 | 1675 | 1340 |
| 456 | 20250116 | 111300 | 625129266 | 1679 | 1677 | 1679 | 1677 | 2558 |
| 457 | 20250116 | 111200 | 620837080 | 1676 | 1675 | 1676 | 1675 | 2103 |
| 458 | 20250116 | 111100 | 617312558 | 1675 | 1675 | 1675 | 1675 | 104 |
| 459 | 20250116 | 111000 | 617138358 | 1674 | 1674 | 1674 | 1674 | 211 |
| 460 | 20250116 | 110900 | 616785144 | 1674 | 1674 | 1674 | 1674 | 1097 |
| 461 | 20250116 | 110800 | 614948766 | 1674 | 1674 | 1674 | 1674 | 0 |
| 462 | 20250116 | 110700 | 614948766 | 1674 | 1674 | 1674 | 1674 | 124 |
| 463 | 20250116 | 110600 | 614741190 | 1674 | 1674 | 1674 | 1674 | 195 |
| 464 | 20250116 | 110500 | 614414760 | 1674 | 1674 | 1674 | 1674 | 0 |
| 465 | 20250116 | 110400 | 614414760 | 1674 | 1674 | 1674 | 1674 | 0 |
| 466 | 20250116 | 110300 | 614414760 | 1674 | 1674 | 1674 | 1674 | 0 |
| 467 | 20250116 | 110200 | 614414760 | 1674 | 1674 | 1674 | 1674 | 1 |
| 468 | 20250116 | 110100 | 614413086 | 1671 | 1671 | 1671 | 1671 | 0 |
| 469 | 20250116 | 110000 | 614413086 | 1671 | 1671 | 1671 | 1671 | 0 |
| 470 | 20250116 | 105900 | 614413086 | 1671 | 1675 | 1676 | 1671 | 1477 |
| 471 | 20250116 | 105800 | 611944328 | 1676 | 1675 | 1676 | 1675 | 306 |
| 472 | 20250116 | 105700 | 611431522 | 1675 | 1675 | 1675 | 1675 | 61 |
| 473 | 20250116 | 105600 | 611329347 | 1675 | 1674 | 1675 | 1674 | 3251 |
| 474 | 20250116 | 105500 | 605883993 | 1675 | 1675 | 1675 | 1675 | 1 |
| 475 | 20250116 | 105400 | 605882318 | 1675 | 1675 | 1675 | 1675 | 3 |
| 476 | 20250116 | 105300 | 605877293 | 1675 | 1675 | 1675 | 1675 | 0 |
| 477 | 20250116 | 105200 | 605877293 | 1675 | 1674 | 1675 | 1672 | 1063 |
| 478 | 20250116 | 105100 | 604097281 | 1674 | 1674 | 1674 | 1674 | 0 |
| 479 | 20250116 | 105000 | 604097281 | 1674 | 1674 | 1674 | 1674 | 5 |
| 480 | 20250116 | 104900 | 604088911 | 1671 | 1672 | 1674 | 1671 | 1848 |
| 481 | 20250116 | 104800 | 600998565 | 1670 | 1670 | 1670 | 1670 | 1000 |
| 482 | 20250116 | 104700 | 599328565 | 1672 | 1670 | 1672 | 1670 | 1002 |
| 483 | 20250116 | 104600 | 597655221 | 1670 | 1671 | 1671 | 1670 | 3820 |
| 484 | 20250116 | 104500 | 591275321 | 1670 | 1673 | 1673 | 1670 | 4204 |
| 485 | 20250116 | 104400 | 584248511 | 1672 | 1672 | 1672 | 1672 | 1 |
| 486 | 20250116 | 104300 | 584246839 | 1673 | 1673 | 1673 | 1673 | 0 |
| 487 | 20250116 | 104200 | 584246839 | 1673 | 1673 | 1673 | 1673 | 9 |
| 488 | 20250116 | 104100 | 584231782 | 1672 | 1672 | 1672 | 1672 | 800 |
| 489 | 20250116 | 104000 | 582894182 | 1672 | 1672 | 1672 | 1672 | 2 |
| 490 | 20250116 | 103900 | 582890838 | 1672 | 1671 | 1672 | 1671 | 1722 |
| 491 | 20250116 | 103800 | 580013100 | 1671 | 1672 | 1672 | 1671 | 511 |
| 492 | 20250116 | 103700 | 579158718 | 1672 | 1670 | 1672 | 1670 | 440 |
| 493 | 20250116 | 103600 | 578423718 | 1670 | 1670 | 1670 | 1670 | 60 |
| 494 | 20250116 | 103500 | 578323518 | 1670 | 1671 | 1672 | 1670 | 615 |
| 495 | 20250116 | 103400 | 577296262 | 1669 | 1669 | 1669 | 1669 | 15 |
| 496 | 20250116 | 103300 | 577271227 | 1669 | 1672 | 1672 | 1669 | 3632 |
| 497 | 20250116 | 103200 | 571204999 | 1671 | 1671 | 1671 | 1671 | 0 |
| 498 | 20250116 | 103100 | 571204999 | 1671 | 1671 | 1671 | 1671 | 792 |
| 499 | 20250116 | 103000 | 569881567 | 1671 | 1671 | 1671 | 1671 | 0 |
| 500 | 20250116 | 102900 | 569881567 | 1671 | 1673 | 1673 | 1671 | 1343 |
| 501 | 20250116 | 102800 | 567637412 | 1674 | 1674 | 1674 | 1674 | 10 |
| 502 | 20250116 | 102700 | 567620672 | 1673 | 1674 | 1674 | 1671 | 878 |
| 503 | 20250116 | 102600 | 566152826 | 1674 | 1672 | 1674 | 1672 | 401 |
| 504 | 20250116 | 102500 | 565482350 | 1672 | 1673 | 1673 | 1672 | 640 |
| 505 | 20250116 | 102400 | 564411631 | 1670 | 1670 | 1670 | 1670 | 203 |
| 506 | 20250116 | 102300 | 564072621 | 1673 | 1673 | 1673 | 1673 | 0 |
| 507 | 20250116 | 102200 | 564072621 | 1673 | 1673 | 1673 | 1673 | 0 |
| 508 | 20250116 | 102100 | 564072621 | 1673 | 1673 | 1673 | 1673 | 0 |
| 509 | 20250116 | 102000 | 564072621 | 1673 | 1673 | 1673 | 1673 | 0 |
| 510 | 20250116 | 101900 | 564072621 | 1673 | 1672 | 1673 | 1667 | 4003 |
| 511 | 20250116 | 101800 | 557394608 | 1672 | 1672 | 1672 | 1672 | 10 |
| 512 | 20250116 | 101700 | 557377888 | 1671 | 1670 | 1673 | 1669 | 1828 |
| 513 | 20250116 | 101600 | 554326624 | 1674 | 1674 | 1674 | 1674 | 0 |
| 514 | 20250116 | 101500 | 554326624 | 1674 | 1674 | 1674 | 1674 | 0 |
| 515 | 20250116 | 101400 | 554326624 | 1674 | 1674 | 1674 | 1674 | 3 |
| 516 | 20250116 | 101300 | 554321602 | 1674 | 1674 | 1674 | 1674 | 0 |
| 517 | 20250116 | 101200 | 554321602 | 1674 | 1671 | 1674 | 1671 | 3494 |
| 518 | 20250116 | 101100 | 548478320 | 1665 | 1665 | 1665 | 1665 | 700 |
| 519 | 20250116 | 101000 | 547312820 | 1673 | 1672 | 1673 | 1672 | 1255 |
| 520 | 20250116 | 100900 | 545213832 | 1672 | 1672 | 1672 | 1672 | 1 |
| 521 | 20250116 | 100800 | 545212160 | 1672 | 1672 | 1672 | 1662 | 5 |
| 522 | 20250116 | 100700 | 545203810 | 1662 | 1662 | 1662 | 1662 | 1 |
| 523 | 20250116 | 100600 | 545202148 | 1673 | 1673 | 1673 | 1673 | 0 |
| 524 | 20250116 | 100500 | 545202148 | 1673 | 1665 | 1673 | 1665 | 11 |
| 525 | 20250116 | 100400 | 545183825 | 1674 | 1670 | 1674 | 1670 | 426 |
| 526 | 20250116 | 100300 | 544472154 | 1668 | 1668 | 1668 | 1668 | 0 |
| 527 | 20250116 | 100200 | 544472154 | 1668 | 1666 | 1668 | 1666 | 1774 |
| 528 | 20250116 | 100100 | 541514891 | 1658 | 1666 | 1666 | 1658 | 6 |
| 529 | 20250116 | 100000 | 541504903 | 1666 | 1666 | 1666 | 1666 | 1 |
| 530 | 20250116 | 095900 | 541503237 | 1666 | 1657 | 1666 | 1657 | 3120 |
| 531 | 20250116 | 095800 | 536314511 | 1654 | 1657 | 1657 | 1654 | 2422 |
| 532 | 20250116 | 095700 | 532307151 | 1655 | 1657 | 1657 | 1655 | 806 |
| 533 | 20250116 | 095600 | 530973001 | 1655 | 1662 | 1662 | 1655 | 16732 |
| 534 | 20250116 | 095500 | 503185317 | 1662 | 1668 | 1668 | 1662 | 34 |
| 535 | 20250116 | 095400 | 503128802 | 1668 | 1665 | 1668 | 1663 | 9521 |
| 536 | 20250116 | 095300 | 487275582 | 1669 | 1670 | 1670 | 1666 | 2158 |
| 537 | 20250116 | 095200 | 483679634 | 1670 | 1670 | 1670 | 1670 | 431 |
| 538 | 20250116 | 095100 | 482959864 | 1666 | 1670 | 1671 | 1666 | 9831 |
| 539 | 20250116 | 095000 | 466542113 | 1670 | 1670 | 1670 | 1670 | 33 |
| 540 | 20250116 | 094900 | 466487003 | 1666 | 1670 | 1670 | 1666 | 61 |
| 541 | 20250116 | 094800 | 466385169 | 1670 | 1667 | 1670 | 1665 | 4346 |
| 542 | 20250116 | 094700 | 459147037 | 1670 | 1666 | 1670 | 1666 | 832 |
| 543 | 20250116 | 094600 | 457760735 | 1666 | 1662 | 1666 | 1662 | 2524 |
| 544 | 20250116 | 094500 | 453559784 | 1661 | 1659 | 1661 | 1659 | 4250 |
| 545 | 20250116 | 094400 | 446502536 | 1660 | 1661 | 1661 | 1660 | 242 |
| 546 | 20250116 | 094300 | 446100576 | 1661 | 1661 | 1661 | 1661 | 1 |
| 547 | 20250116 | 094200 | 446098915 | 1661 | 1655 | 1661 | 1654 | 536 |
| 548 | 20250116 | 094100 | 445212319 | 1662 | 1654 | 1662 | 1653 | 6385 |
| 549 | 20250116 | 094000 | 434655614 | 1653 | 1657 | 1657 | 1653 | 35382 |
| 550 | 20250116 | 093900 | 376095921 | 1658 | 1660 | 1660 | 1658 | 1335 |
| 551 | 20250116 | 093800 | 373880744 | 1661 | 1662 | 1662 | 1660 | 188 |
| 552 | 20250116 | 093700 | 373568537 | 1662 | 1661 | 1662 | 1661 | 1473 |
| 553 | 20250116 | 093600 | 371121522 | 1660 | 1660 | 1660 | 1660 | 160 |
| 554 | 20250116 | 093500 | 370855922 | 1659 | 1659 | 1659 | 1658 | 1952 |
| 555 | 20250116 | 093400 | 367619356 | 1664 | 1657 | 1664 | 1657 | 2201 |
| 556 | 20250116 | 093300 | 363960005 | 1665 | 1664 | 1665 | 1655 | 1969 |
| 557 | 20250116 | 093200 | 360698687 | 1657 | 1662 | 1665 | 1655 | 52042 |
| 558 | 20250116 | 093100 | 274438040 | 1657 | 1664 | 1664 | 1657 | 5049 |
| 559 | 20250116 | 093000 | 266061810 | 1664 | 1664 | 1665 | 1664 | 1102 |
| 560 | 20250116 | 092900 | 264227073 | 1656 | 1665 | 1665 | 1656 | 3001 |
| 561 | 20250116 | 092800 | 259255430 | 1659 | 1664 | 1666 | 1659 | 182 |
| 562 | 20250116 | 092700 | 258952577 | 1665 | 1665 | 1665 | 1665 | 730 |
| 563 | 20250116 | 092600 | 257737127 | 1665 | 1666 | 1666 | 1654 | 1001 |
| 564 | 20250116 | 092500 | 256075445 | 1666 | 1666 | 1666 | 1653 | 2469 |
| 565 | 20250116 | 092400 | 251994035 | 1655 | 1655 | 1666 | 1655 | 5010 |
| 566 | 20250116 | 092300 | 243702474 | 1655 | 1662 | 1662 | 1655 | 12659 |
| 567 | 20250116 | 092200 | 222727464 | 1662 | 1658 | 1662 | 1658 | 2297 |
| 568 | 20250116 | 092100 | 218913040 | 1660 | 1658 | 1660 | 1655 | 2892 |
| 569 | 20250116 | 092000 | 214121226 | 1659 | 1668 | 1677 | 1659 | 16411 |
| 570 | 20250116 | 091900 | 186813776 | 1677 | 1668 | 1677 | 1668 | 4118 |
| 571 | 20250116 | 091800 | 179944862 | 1675 | 1668 | 1676 | 1668 | 1064 |
| 572 | 20250116 | 091700 | 178170095 | 1668 | 1678 | 1678 | 1666 | 7163 |
| 573 | 20250116 | 091600 | 166223641 | 1672 | 1677 | 1677 | 1672 | 2383 |
| 574 | 20250116 | 091500 | 162235441 | 1678 | 1674 | 1678 | 1673 | 485 |
| 575 | 20250116 | 091400 | 161423183 | 1675 | 1678 | 1678 | 1675 | 617 |
| 576 | 20250116 | 091300 | 160388167 | 1678 | 1687 | 1687 | 1678 | 2411 |
| 577 | 20250116 | 091200 | 156342410 | 1678 | 1679 | 1679 | 1678 | 1640 |
| 578 | 20250116 | 091100 | 153590438 | 1688 | 1670 | 1688 | 1670 | 11227 |
| 579 | 20250116 | 091000 | 134744711 | 1671 | 1671 | 1671 | 1671 | 2347 |
| 580 | 20250116 | 090900 | 130822874 | 1671 | 1671 | 1671 | 1671 | 100 |
| 581 | 20250116 | 090800 | 130655774 | 1679 | 1673 | 1679 | 1666 | 8854 |
| 582 | 20250116 | 090700 | 115875199 | 1673 | 1672 | 1679 | 1672 | 673 |
| 583 | 20250116 | 090600 | 114746873 | 1672 | 1679 | 1679 | 1669 | 17679 |
| 584 | 20250116 | 090500 | 85139378 | 1677 | 1677 | 1677 | 1677 | 1430 |
| 585 | 20250116 | 090400 | 82741268 | 1677 | 1678 | 1694 | 1677 | 1731 |
| 586 | 20250116 | 090300 | 79837421 | 1678 | 1677 | 1692 | 1676 | 3173 |
| 587 | 20250116 | 090200 | 74511721 | 1677 | 1678 | 1678 | 1677 | 5132 |
| 588 | 20250116 | 090100 | 65905238 | 1677 | 1677 | 1692 | 1676 | 5850 |
| 589 | 20250116 | 090000 | 56098876 | 1677 | 1699 | 1700 | 1672 | 27809 |