29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 3 | 20250115 | 184600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 4 | 20250115 | 184500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 5 | 20250115 | 184400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 6 | 20250115 | 184300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 7 | 20250115 | 184200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 8 | 20250115 | 184100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 9 | 20250115 | 184000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 10 | 20250115 | 183900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 11 | 20250115 | 183800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 12 | 20250115 | 183700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 13 | 20250115 | 183600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 14 | 20250115 | 183500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 15 | 20250115 | 183400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 16 | 20250115 | 183300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 17 | 20250115 | 183200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 18 | 20250115 | 183100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 19 | 20250115 | 183000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 20 | 20250115 | 182900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 21 | 20250115 | 182800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 22 | 20250115 | 182700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 23 | 20250115 | 182600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 24 | 20250115 | 182500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 25 | 20250115 | 182400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 26 | 20250115 | 182300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 27 | 20250115 | 182200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 28 | 20250115 | 182100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 29 | 20250115 | 182000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 30 | 20250115 | 181900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 31 | 20250115 | 181800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 32 | 20250115 | 181700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 33 | 20250115 | 181600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 34 | 20250115 | 181500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 35 | 20250115 | 181400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 36 | 20250115 | 181300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 37 | 20250115 | 181200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 38 | 20250115 | 181100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 39 | 20250115 | 181000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 40 | 20250115 | 180900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 41 | 20250115 | 180800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 42 | 20250115 | 180700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 43 | 20250115 | 180600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 44 | 20250115 | 180500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 45 | 20250115 | 180400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 46 | 20250115 | 180300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 47 | 20250115 | 180200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 48 | 20250115 | 180100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 49 | 20250115 | 180000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 50 | 20250115 | 175900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 51 | 20250115 | 175800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 52 | 20250115 | 175700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 53 | 20250115 | 175600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 54 | 20250115 | 175500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 55 | 20250115 | 175400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 56 | 20250115 | 175300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 57 | 20250115 | 175200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 58 | 20250115 | 175100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 59 | 20250115 | 175000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 60 | 20250115 | 174900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 61 | 20250115 | 174800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 62 | 20250115 | 174700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 63 | 20250115 | 174600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 64 | 20250115 | 174500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 65 | 20250115 | 174400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 66 | 20250115 | 174300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 67 | 20250115 | 174200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 68 | 20250115 | 174100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 69 | 20250115 | 174000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 70 | 20250115 | 173900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 71 | 20250115 | 173800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 72 | 20250115 | 173700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 73 | 20250115 | 173600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 74 | 20250115 | 173500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 75 | 20250115 | 173400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 76 | 20250115 | 173300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 77 | 20250115 | 173200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 78 | 20250115 | 173100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 79 | 20250115 | 173000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 80 | 20250115 | 172900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 81 | 20250115 | 172800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 82 | 20250115 | 172700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 83 | 20250115 | 172600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 84 | 20250115 | 172500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 85 | 20250115 | 172400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 86 | 20250115 | 172300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 87 | 20250115 | 172200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 88 | 20250115 | 172100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 89 | 20250115 | 172000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 90 | 20250115 | 171900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 91 | 20250115 | 171800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 92 | 20250115 | 171700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 93 | 20250115 | 171600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 94 | 20250115 | 171500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 95 | 20250115 | 171400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 96 | 20250115 | 171300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 97 | 20250115 | 171200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 98 | 20250115 | 171100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 99 | 20250115 | 171000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 100 | 20250115 | 170900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 101 | 20250115 | 170800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 102 | 20250115 | 170700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 103 | 20250115 | 170600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 104 | 20250115 | 170500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 105 | 20250115 | 170400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 106 | 20250115 | 170300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 107 | 20250115 | 170200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 108 | 20250115 | 170100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 109 | 20250115 | 170000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 110 | 20250115 | 165900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 111 | 20250115 | 165800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 112 | 20250115 | 165700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 113 | 20250115 | 165600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 114 | 20250115 | 165500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 115 | 20250115 | 165400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 116 | 20250115 | 165300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 117 | 20250115 | 165200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 118 | 20250115 | 165100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 119 | 20250115 | 165000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 120 | 20250115 | 164900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 121 | 20250115 | 164800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 122 | 20250115 | 164700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 123 | 20250115 | 164600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 124 | 20250115 | 164500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 125 | 20250115 | 164400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 126 | 20250115 | 164300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 127 | 20250115 | 164200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 128 | 20250115 | 164100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 129 | 20250115 | 164000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 130 | 20250115 | 163900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 131 | 20250115 | 163800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 132 | 20250115 | 163700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 133 | 20250115 | 163600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 134 | 20250115 | 163500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 135 | 20250115 | 163400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 136 | 20250115 | 163300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 137 | 20250115 | 163200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 138 | 20250115 | 163100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 139 | 20250115 | 163000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 140 | 20250115 | 162900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 141 | 20250115 | 162800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 142 | 20250115 | 162700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 143 | 20250115 | 162600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 144 | 20250115 | 162500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 145 | 20250115 | 162400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 146 | 20250115 | 162300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 147 | 20250115 | 162200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 148 | 20250115 | 162100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 149 | 20250115 | 162000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 150 | 20250115 | 161900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 151 | 20250115 | 161800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 152 | 20250115 | 161700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 153 | 20250115 | 161600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 154 | 20250115 | 161500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 155 | 20250115 | 161400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 156 | 20250115 | 161300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 157 | 20250115 | 161200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 158 | 20250115 | 161100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 159 | 20250115 | 161000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 160 | 20250115 | 160900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 161 | 20250115 | 160800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 162 | 20250115 | 160700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 163 | 20250115 | 160600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 164 | 20250115 | 160500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 165 | 20250115 | 160400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 166 | 20250115 | 160300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 167 | 20250115 | 160200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 168 | 20250115 | 160100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 169 | 20250115 | 160000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 170 | 20250115 | 155900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 171 | 20250115 | 155800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 172 | 20250115 | 155700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 173 | 20250115 | 155600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 174 | 20250115 | 155500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 175 | 20250115 | 155400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 176 | 20250115 | 155300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 177 | 20250115 | 155200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 178 | 20250115 | 155100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 179 | 20250115 | 155000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 180 | 20250115 | 154900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 181 | 20250115 | 154800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 182 | 20250115 | 154700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 183 | 20250115 | 154600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 184 | 20250115 | 154500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 185 | 20250115 | 154400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 186 | 20250115 | 154300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 187 | 20250115 | 154200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 188 | 20250115 | 154100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 189 | 20250115 | 154000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 190 | 20250115 | 153900 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 191 | 20250115 | 153800 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 192 | 20250115 | 153700 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 193 | 20250115 | 153600 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 194 | 20250115 | 153500 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 195 | 20250115 | 153400 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 196 | 20250115 | 153300 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 197 | 20250115 | 153200 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 198 | 20250115 | 153100 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 0 |
| 199 | 20250115 | 153000 | 1723716387 | 1700 | 1700 | 1700 | 1700 | 79994 |
| 200 | 20250115 | 152900 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 201 | 20250115 | 152800 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 202 | 20250115 | 152700 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 203 | 20250115 | 152600 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 204 | 20250115 | 152500 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 205 | 20250115 | 152400 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 206 | 20250115 | 152300 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 207 | 20250115 | 152200 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 208 | 20250115 | 152100 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 209 | 20250115 | 152000 | 1587726587 | 1704 | 1704 | 1704 | 1704 | 0 |
| 210 | 20250115 | 151900 | 1587726587 | 1704 | 1691 | 1704 | 1689 | 52726 |
| 211 | 20250115 | 151800 | 1498313174 | 1689 | 1680 | 1691 | 1680 | 13423 |
| 212 | 20250115 | 151700 | 1475675289 | 1683 | 1674 | 1687 | 1674 | 38072 |
| 213 | 20250115 | 151600 | 1411658009 | 1675 | 1665 | 1678 | 1665 | 29979 |
| 214 | 20250115 | 151500 | 1361598836 | 1666 | 1662 | 1667 | 1655 | 18443 |
| 215 | 20250115 | 151400 | 1330936744 | 1663 | 1652 | 1663 | 1650 | 33780 |
| 216 | 20250115 | 151300 | 1274888327 | 1650 | 1644 | 1653 | 1644 | 13344 |
| 217 | 20250115 | 151200 | 1252886784 | 1641 | 1648 | 1648 | 1641 | 5054 |
| 218 | 20250115 | 151100 | 1244583817 | 1650 | 1650 | 1650 | 1650 | 1314 |
| 219 | 20250115 | 151000 | 1242415717 | 1650 | 1641 | 1651 | 1640 | 10183 |
| 220 | 20250115 | 150900 | 1225613630 | 1651 | 1638 | 1651 | 1638 | 27077 |
| 221 | 20250115 | 150800 | 1181050513 | 1641 | 1638 | 1641 | 1637 | 4364 |
| 222 | 20250115 | 150700 | 1173898793 | 1638 | 1637 | 1638 | 1637 | 3600 |
| 223 | 20250115 | 150600 | 1168004593 | 1637 | 1640 | 1640 | 1637 | 11868 |
| 224 | 20250115 | 150500 | 1148564138 | 1639 | 1637 | 1639 | 1637 | 6075 |
| 225 | 20250115 | 150400 | 1138611410 | 1638 | 1638 | 1639 | 1636 | 2055 |
| 226 | 20250115 | 150300 | 1135247452 | 1638 | 1639 | 1640 | 1630 | 9973 |
| 227 | 20250115 | 150200 | 1118964367 | 1639 | 1636 | 1641 | 1636 | 8722 |
| 228 | 20250115 | 150100 | 1104686626 | 1633 | 1637 | 1638 | 1629 | 4621 |
| 229 | 20250115 | 150000 | 1097132399 | 1639 | 1639 | 1641 | 1634 | 7841 |
| 230 | 20250115 | 145900 | 1084282967 | 1639 | 1636 | 1641 | 1634 | 5746 |
| 231 | 20250115 | 145800 | 1074879299 | 1637 | 1633 | 1638 | 1633 | 8440 |
| 232 | 20250115 | 145700 | 1061078101 | 1632 | 1627 | 1632 | 1627 | 5799 |
| 233 | 20250115 | 145600 | 1051631142 | 1627 | 1623 | 1627 | 1623 | 1036 |
| 234 | 20250115 | 145500 | 1049946165 | 1623 | 1623 | 1625 | 1623 | 2057 |
| 235 | 20250115 | 145400 | 1046605076 | 1623 | 1624 | 1624 | 1623 | 104 |
| 236 | 20250115 | 145300 | 1046436281 | 1624 | 1624 | 1625 | 1624 | 3286 |
| 237 | 20250115 | 145200 | 1041099517 | 1623 | 1619 | 1623 | 1615 | 10676 |
| 238 | 20250115 | 145100 | 1023800729 | 1612 | 1612 | 1612 | 1612 | 0 |
| 239 | 20250115 | 145000 | 1023800729 | 1612 | 1620 | 1620 | 1612 | 560 |
| 240 | 20250115 | 144900 | 1022894009 | 1620 | 1619 | 1620 | 1609 | 8652 |
| 241 | 20250115 | 144800 | 1008957740 | 1611 | 1616 | 1616 | 1611 | 1204 |
| 242 | 20250115 | 144700 | 1007016531 | 1611 | 1624 | 1624 | 1611 | 11384 |
| 243 | 20250115 | 144600 | 988633639 | 1620 | 1620 | 1620 | 1620 | 8 |
| 244 | 20250115 | 144500 | 988620679 | 1619 | 1622 | 1622 | 1619 | 7524 |
| 245 | 20250115 | 144400 | 976424045 | 1622 | 1627 | 1627 | 1622 | 7246 |
| 246 | 20250115 | 144300 | 964646829 | 1630 | 1630 | 1630 | 1630 | 47 |
| 247 | 20250115 | 144200 | 964570219 | 1630 | 1629 | 1630 | 1629 | 3954 |
| 248 | 20250115 | 144100 | 958127699 | 1630 | 1629 | 1630 | 1629 | 3034 |
| 249 | 20250115 | 144000 | 953184767 | 1631 | 1631 | 1632 | 1630 | 2630 |
| 250 | 20250115 | 143900 | 948895619 | 1629 | 1627 | 1631 | 1627 | 4297 |
| 251 | 20250115 | 143800 | 941894835 | 1627 | 1626 | 1627 | 1626 | 1405 |
| 252 | 20250115 | 143700 | 939609400 | 1625 | 1623 | 1625 | 1623 | 2147 |
| 253 | 20250115 | 143600 | 936123873 | 1623 | 1622 | 1623 | 1622 | 1018 |
| 254 | 20250115 | 143500 | 934472676 | 1623 | 1622 | 1623 | 1621 | 1401 |
| 255 | 20250115 | 143400 | 932200958 | 1623 | 1625 | 1625 | 1623 | 3793 |
| 256 | 20250115 | 143300 | 926044917 | 1625 | 1625 | 1625 | 1625 | 1 |
| 257 | 20250115 | 143200 | 926043292 | 1623 | 1625 | 1625 | 1623 | 4819 |
| 258 | 20250115 | 143100 | 918219895 | 1626 | 1625 | 1626 | 1625 | 375 |
| 259 | 20250115 | 143000 | 917610420 | 1625 | 1625 | 1625 | 1625 | 225 |
| 260 | 20250115 | 142900 | 917244795 | 1626 | 1626 | 1626 | 1626 | 100 |
| 261 | 20250115 | 142800 | 917082195 | 1628 | 1628 | 1628 | 1628 | 30 |
| 262 | 20250115 | 142700 | 917033355 | 1629 | 1627 | 1629 | 1627 | 1887 |
| 263 | 20250115 | 142600 | 913961416 | 1628 | 1628 | 1628 | 1628 | 16 |
| 264 | 20250115 | 142500 | 913935368 | 1630 | 1630 | 1630 | 1630 | 0 |
| 265 | 20250115 | 142400 | 913935368 | 1630 | 1630 | 1630 | 1630 | 2 |
| 266 | 20250115 | 142300 | 913932108 | 1623 | 1623 | 1623 | 1623 | 0 |
| 267 | 20250115 | 142200 | 913932108 | 1623 | 1627 | 1627 | 1623 | 5000 |
| 268 | 20250115 | 142100 | 905813631 | 1630 | 1630 | 1630 | 1630 | 1139 |
| 269 | 20250115 | 142000 | 903957061 | 1627 | 1627 | 1627 | 1627 | 0 |
| 270 | 20250115 | 141900 | 903957061 | 1627 | 1627 | 1629 | 1627 | 2471 |
| 271 | 20250115 | 141800 | 899933808 | 1627 | 1622 | 1627 | 1620 | 11194 |
| 272 | 20250115 | 141700 | 881796063 | 1622 | 1626 | 1627 | 1622 | 554 |
| 273 | 20250115 | 141600 | 880895824 | 1627 | 1627 | 1627 | 1627 | 0 |
| 274 | 20250115 | 141500 | 880895824 | 1627 | 1625 | 1627 | 1625 | 3103 |
| 275 | 20250115 | 141400 | 875851793 | 1622 | 1622 | 1622 | 1622 | 289 |
| 276 | 20250115 | 141300 | 875383035 | 1625 | 1625 | 1625 | 1625 | 0 |
| 277 | 20250115 | 141200 | 875383035 | 1625 | 1624 | 1625 | 1624 | 188 |
| 278 | 20250115 | 141100 | 875077634 | 1624 | 1624 | 1624 | 1624 | 5 |
| 279 | 20250115 | 141000 | 875069514 | 1622 | 1620 | 1622 | 1620 | 2672 |
| 280 | 20250115 | 140900 | 870737420 | 1621 | 1621 | 1621 | 1621 | 560 |
| 281 | 20250115 | 140800 | 869829660 | 1624 | 1624 | 1624 | 1624 | 0 |
| 282 | 20250115 | 140700 | 869829660 | 1624 | 1624 | 1624 | 1624 | 1 |
| 283 | 20250115 | 140600 | 869828036 | 1620 | 1625 | 1625 | 1620 | 2002 |
| 284 | 20250115 | 140500 | 866584776 | 1625 | 1625 | 1626 | 1625 | 2066 |
| 285 | 20250115 | 140400 | 863226526 | 1625 | 1625 | 1625 | 1625 | 1934 |
| 286 | 20250115 | 140300 | 860083776 | 1620 | 1620 | 1620 | 1620 | 416 |
| 287 | 20250115 | 140200 | 859409856 | 1620 | 1620 | 1620 | 1620 | 313 |
| 288 | 20250115 | 140100 | 858902796 | 1620 | 1625 | 1625 | 1620 | 979 |
| 289 | 20250115 | 140000 | 857316811 | 1620 | 1620 | 1620 | 1620 | 645 |
| 290 | 20250115 | 135900 | 856271911 | 1619 | 1619 | 1619 | 1619 | 0 |
| 291 | 20250115 | 135800 | 856271911 | 1619 | 1628 | 1628 | 1619 | 7064 |
| 292 | 20250115 | 135700 | 844818080 | 1628 | 1628 | 1628 | 1628 | 0 |
| 293 | 20250115 | 135600 | 844818080 | 1628 | 1628 | 1628 | 1628 | 1 |
| 294 | 20250115 | 135500 | 844816452 | 1630 | 1631 | 1631 | 1630 | 1201 |
| 295 | 20250115 | 135400 | 842858817 | 1631 | 1630 | 1631 | 1630 | 1635 |
| 296 | 20250115 | 135300 | 840193755 | 1625 | 1627 | 1627 | 1625 | 3000 |
| 297 | 20250115 | 135200 | 835318276 | 1630 | 1625 | 1631 | 1625 | 5101 |
| 298 | 20250115 | 135100 | 827003145 | 1629 | 1629 | 1629 | 1629 | 1816 |
| 299 | 20250115 | 135000 | 824044881 | 1629 | 1629 | 1629 | 1625 | 3530 |
| 300 | 20250115 | 134900 | 818298482 | 1629 | 1636 | 1636 | 1626 | 4106 |
| 301 | 20250115 | 134800 | 811617679 | 1630 | 1636 | 1636 | 1630 | 501 |
| 302 | 20250115 | 134700 | 810801043 | 1632 | 1636 | 1636 | 1632 | 13461 |
| 303 | 20250115 | 134600 | 788817113 | 1637 | 1638 | 1638 | 1637 | 2904 |
| 304 | 20250115 | 134500 | 784063154 | 1638 | 1639 | 1639 | 1638 | 211 |
| 305 | 20250115 | 134400 | 783717425 | 1640 | 1640 | 1640 | 1640 | 2051 |
| 306 | 20250115 | 134300 | 780353785 | 1640 | 1640 | 1640 | 1640 | 298 |
| 307 | 20250115 | 134200 | 779865065 | 1640 | 1640 | 1640 | 1640 | 2 |
| 308 | 20250115 | 134100 | 779861785 | 1640 | 1643 | 1647 | 1640 | 8664 |
| 309 | 20250115 | 134000 | 765639158 | 1647 | 1647 | 1647 | 1647 | 101 |
| 310 | 20250115 | 133900 | 765472811 | 1649 | 1649 | 1649 | 1649 | 4 |
| 311 | 20250115 | 133800 | 765466215 | 1648 | 1648 | 1648 | 1648 | 455 |
| 312 | 20250115 | 133700 | 764716375 | 1648 | 1646 | 1648 | 1641 | 7319 |
| 313 | 20250115 | 133600 | 752676330 | 1646 | 1647 | 1647 | 1646 | 1310 |
| 314 | 20250115 | 133500 | 750518768 | 1646 | 1648 | 1648 | 1646 | 3777 |
| 315 | 20250115 | 133400 | 744298478 | 1647 | 1647 | 1648 | 1647 | 2120 |
| 316 | 20250115 | 133300 | 740806128 | 1648 | 1645 | 1648 | 1645 | 1380 |
| 317 | 20250115 | 133200 | 738534082 | 1645 | 1645 | 1645 | 1642 | 560 |
| 318 | 20250115 | 133100 | 737612885 | 1645 | 1645 | 1645 | 1644 | 2894 |
| 319 | 20250115 | 133000 | 732852405 | 1645 | 1646 | 1646 | 1645 | 3288 |
| 320 | 20250115 | 132900 | 727443135 | 1646 | 1648 | 1650 | 1645 | 6390 |
| 321 | 20250115 | 132800 | 716908735 | 1649 | 1645 | 1649 | 1645 | 19980 |
| 322 | 20250115 | 132700 | 683997993 | 1645 | 1641 | 1645 | 1641 | 1694 |
| 323 | 20250115 | 132600 | 681211888 | 1641 | 1642 | 1642 | 1641 | 534 |
| 324 | 20250115 | 132500 | 680335584 | 1642 | 1642 | 1643 | 1642 | 518 |
| 325 | 20250115 | 132400 | 679485027 | 1641 | 1639 | 1644 | 1639 | 11629 |
| 326 | 20250115 | 132300 | 660394415 | 1640 | 1638 | 1640 | 1638 | 1992 |
| 327 | 20250115 | 132200 | 657128545 | 1640 | 1637 | 1640 | 1636 | 4722 |
| 328 | 20250115 | 132100 | 649398513 | 1636 | 1637 | 1641 | 1636 | 2370 |
| 329 | 20250115 | 132000 | 645512636 | 1638 | 1634 | 1638 | 1634 | 1520 |
| 330 | 20250115 | 131900 | 643027415 | 1634 | 1634 | 1640 | 1633 | 7213 |
| 331 | 20250115 | 131800 | 631206858 | 1634 | 1630 | 1639 | 1630 | 20509 |
| 332 | 20250115 | 131700 | 597669410 | 1630 | 1630 | 1630 | 1630 | 3 |
| 333 | 20250115 | 131600 | 597664520 | 1630 | 1630 | 1631 | 1630 | 914 |
| 334 | 20250115 | 131500 | 596174692 | 1628 | 1631 | 1632 | 1628 | 2921 |
| 335 | 20250115 | 131400 | 591412284 | 1632 | 1630 | 1632 | 1629 | 2138 |
| 336 | 20250115 | 131300 | 587925875 | 1630 | 1627 | 1630 | 1627 | 4053 |
| 337 | 20250115 | 131200 | 581324218 | 1628 | 1627 | 1628 | 1626 | 2939 |
| 338 | 20250115 | 131100 | 576540781 | 1627 | 1626 | 1628 | 1626 | 417 |
| 339 | 20250115 | 131000 | 575862346 | 1627 | 1626 | 1627 | 1625 | 1666 |
| 340 | 20250115 | 130900 | 573153592 | 1627 | 1626 | 1628 | 1626 | 2317 |
| 341 | 20250115 | 130800 | 569384360 | 1626 | 1624 | 1626 | 1624 | 8664 |
| 342 | 20250115 | 130700 | 555306426 | 1623 | 1623 | 1624 | 1623 | 1962 |
| 343 | 20250115 | 130600 | 552121146 | 1625 | 1622 | 1625 | 1622 | 5223 |
| 344 | 20250115 | 130500 | 543638102 | 1621 | 1622 | 1622 | 1621 | 1820 |
| 345 | 20250115 | 130400 | 540686102 | 1622 | 1622 | 1622 | 1622 | 2081 |
| 346 | 20250115 | 130300 | 537310720 | 1622 | 1615 | 1622 | 1615 | 3039 |
| 347 | 20250115 | 130200 | 532402462 | 1620 | 1620 | 1620 | 1619 | 2362 |
| 348 | 20250115 | 130100 | 528577680 | 1620 | 1620 | 1620 | 1616 | 3963 |
| 349 | 20250115 | 130000 | 522163586 | 1620 | 1622 | 1622 | 1620 | 103 |
| 350 | 20250115 | 125900 | 521996696 | 1623 | 1623 | 1625 | 1623 | 1328 |
| 351 | 20250115 | 125800 | 519840794 | 1623 | 1626 | 1630 | 1623 | 8404 |
| 352 | 20250115 | 125700 | 506170668 | 1629 | 1624 | 1629 | 1624 | 2934 |
| 353 | 20250115 | 125600 | 501396751 | 1626 | 1625 | 1627 | 1624 | 2550 |
| 354 | 20250115 | 125500 | 497249597 | 1625 | 1625 | 1625 | 1625 | 81 |
| 355 | 20250115 | 125400 | 497117972 | 1625 | 1617 | 1628 | 1617 | 32629 |
| 356 | 20250115 | 125300 | 444173940 | 1615 | 1615 | 1615 | 1615 | 1000 |
| 357 | 20250115 | 125200 | 442558940 | 1618 | 1615 | 1618 | 1615 | 1150 |
| 358 | 20250115 | 125100 | 440699290 | 1615 | 1613 | 1617 | 1613 | 15060 |
| 359 | 20250115 | 125000 | 416376413 | 1613 | 1612 | 1613 | 1612 | 1546 |
| 360 | 20250115 | 124900 | 413883861 | 1611 | 1609 | 1611 | 1609 | 5907 |
| 361 | 20250115 | 124800 | 404369626 | 1608 | 1607 | 1608 | 1607 | 545 |
| 362 | 20250115 | 124700 | 403493392 | 1606 | 1606 | 1606 | 1606 | 108 |
| 363 | 20250115 | 124600 | 403319944 | 1605 | 1605 | 1605 | 1605 | 0 |
| 364 | 20250115 | 124500 | 403319944 | 1605 | 1603 | 1605 | 1603 | 1385 |
| 365 | 20250115 | 124400 | 401097358 | 1603 | 1603 | 1603 | 1599 | 816 |
| 366 | 20250115 | 124300 | 399791634 | 1599 | 1599 | 1599 | 1599 | 928 |
| 367 | 20250115 | 124200 | 398307762 | 1602 | 1600 | 1602 | 1600 | 2200 |
| 368 | 20250115 | 124100 | 394785762 | 1603 | 1603 | 1603 | 1603 | 0 |
| 369 | 20250115 | 124000 | 394785762 | 1603 | 1603 | 1603 | 1603 | 0 |
| 370 | 20250115 | 123900 | 394785762 | 1603 | 1603 | 1603 | 1603 | 0 |
| 371 | 20250115 | 123800 | 394785762 | 1603 | 1603 | 1603 | 1603 | 3 |
| 372 | 20250115 | 123700 | 394780953 | 1600 | 1600 | 1600 | 1600 | 344 |
| 373 | 20250115 | 123600 | 394230553 | 1600 | 1600 | 1600 | 1600 | 100 |
| 374 | 20250115 | 123500 | 394070553 | 1600 | 1600 | 1600 | 1600 | 180 |
| 375 | 20250115 | 123400 | 393782553 | 1604 | 1604 | 1604 | 1604 | 2 |
| 376 | 20250115 | 123300 | 393779345 | 1601 | 1603 | 1603 | 1601 | 1875 |
| 377 | 20250115 | 123200 | 390773760 | 1603 | 1603 | 1603 | 1603 | 10 |
| 378 | 20250115 | 123100 | 390757730 | 1603 | 1603 | 1603 | 1603 | 195 |
| 379 | 20250115 | 123000 | 390445145 | 1602 | 1602 | 1602 | 1602 | 0 |
| 380 | 20250115 | 122900 | 390445145 | 1602 | 1602 | 1602 | 1602 | 0 |
| 381 | 20250115 | 122800 | 390445145 | 1602 | 1602 | 1602 | 1602 | 0 |
| 382 | 20250115 | 122700 | 390445145 | 1602 | 1603 | 1603 | 1602 | 475 |
| 383 | 20250115 | 122600 | 389683740 | 1604 | 1604 | 1604 | 1604 | 0 |
| 384 | 20250115 | 122500 | 389683740 | 1604 | 1604 | 1604 | 1604 | 10 |
| 385 | 20250115 | 122400 | 389667700 | 1604 | 1604 | 1604 | 1604 | 10 |
| 386 | 20250115 | 122300 | 389651660 | 1605 | 1605 | 1605 | 1605 | 0 |
| 387 | 20250115 | 122200 | 389651660 | 1605 | 1605 | 1605 | 1605 | 1 |
| 388 | 20250115 | 122100 | 389650055 | 1600 | 1600 | 1600 | 1600 | 70 |
| 389 | 20250115 | 122000 | 389538055 | 1600 | 1601 | 1601 | 1600 | 50 |
| 390 | 20250115 | 121900 | 389458045 | 1605 | 1605 | 1605 | 1605 | 0 |
| 391 | 20250115 | 121800 | 389458045 | 1605 | 1605 | 1605 | 1605 | 0 |
| 392 | 20250115 | 121700 | 389458045 | 1605 | 1605 | 1605 | 1605 | 0 |
| 393 | 20250115 | 121600 | 389458045 | 1605 | 1605 | 1605 | 1605 | 10 |
| 394 | 20250115 | 121500 | 389441995 | 1599 | 1599 | 1599 | 1599 | 0 |
| 395 | 20250115 | 121400 | 389441995 | 1599 | 1600 | 1600 | 1599 | 1200 |
| 396 | 20250115 | 121300 | 387522926 | 1601 | 1601 | 1601 | 1601 | 2000 |
| 397 | 20250115 | 121200 | 384320926 | 1602 | 1602 | 1602 | 1602 | 60 |
| 398 | 20250115 | 121100 | 384224806 | 1603 | 1603 | 1603 | 1603 | 0 |
| 399 | 20250115 | 121000 | 384224806 | 1603 | 1603 | 1603 | 1603 | 400 |
| 400 | 20250115 | 120900 | 383583606 | 1604 | 1604 | 1604 | 1604 | 0 |
| 401 | 20250115 | 120800 | 383583606 | 1604 | 1603 | 1604 | 1603 | 1000 |
| 402 | 20250115 | 120700 | 381980257 | 1603 | 1603 | 1603 | 1603 | 10 |
| 403 | 20250115 | 120600 | 381964227 | 1599 | 1600 | 1600 | 1599 | 2000 |
| 404 | 20250115 | 120500 | 378764277 | 1600 | 1603 | 1604 | 1600 | 1050 |
| 405 | 20250115 | 120400 | 377080677 | 1604 | 1604 | 1604 | 1604 | 0 |
| 406 | 20250115 | 120300 | 377080677 | 1604 | 1605 | 1605 | 1599 | 17 |
| 407 | 20250115 | 120200 | 377053429 | 1599 | 1599 | 1599 | 1599 | 1300 |
| 408 | 20250115 | 120100 | 374974729 | 1599 | 1599 | 1599 | 1599 | 400 |
| 409 | 20250115 | 120000 | 374335129 | 1599 | 1599 | 1599 | 1599 | 0 |
| 410 | 20250115 | 115900 | 374335129 | 1599 | 1599 | 1599 | 1599 | 0 |
| 411 | 20250115 | 115800 | 374335129 | 1599 | 1600 | 1600 | 1599 | 2016 |
| 412 | 20250115 | 115700 | 371110099 | 1599 | 1599 | 1599 | 1599 | 0 |
| 413 | 20250115 | 115600 | 371110099 | 1599 | 1599 | 1599 | 1599 | 10 |
| 414 | 20250115 | 115500 | 371094109 | 1598 | 1598 | 1598 | 1598 | 0 |
| 415 | 20250115 | 115400 | 371094109 | 1598 | 1598 | 1598 | 1598 | 200 |
| 416 | 20250115 | 115300 | 370774509 | 1600 | 1601 | 1601 | 1597 | 15523 |
| 417 | 20250115 | 115200 | 345941446 | 1602 | 1602 | 1602 | 1602 | 200 |
| 418 | 20250115 | 115100 | 345621046 | 1601 | 1601 | 1601 | 1601 | 210 |
| 419 | 20250115 | 115000 | 345284836 | 1601 | 1601 | 1601 | 1601 | 0 |
| 420 | 20250115 | 114900 | 345284836 | 1601 | 1604 | 1604 | 1600 | 1020 |
| 421 | 20250115 | 114800 | 343652396 | 1604 | 1604 | 1604 | 1604 | 100 |
| 422 | 20250115 | 114700 | 343491996 | 1598 | 1598 | 1598 | 1598 | 44 |
| 423 | 20250115 | 114600 | 343421684 | 1598 | 1603 | 1605 | 1598 | 1501 |
| 424 | 20250115 | 114500 | 341013349 | 1604 | 1604 | 1604 | 1604 | 1 |
| 425 | 20250115 | 114400 | 341011745 | 1598 | 1599 | 1599 | 1598 | 2096 |
| 426 | 20250115 | 114300 | 337660242 | 1605 | 1602 | 1605 | 1602 | 101 |
| 427 | 20250115 | 114200 | 337498175 | 1602 | 1602 | 1602 | 1602 | 0 |
| 428 | 20250115 | 114100 | 337498175 | 1602 | 1602 | 1602 | 1602 | 6 |
| 429 | 20250115 | 114000 | 337488563 | 1595 | 1595 | 1595 | 1595 | 0 |
| 430 | 20250115 | 113900 | 337488563 | 1595 | 1601 | 1601 | 1595 | 400 |
| 431 | 20250115 | 113800 | 336849960 | 1601 | 1601 | 1601 | 1601 | 55 |
| 432 | 20250115 | 113700 | 336761905 | 1600 | 1595 | 1601 | 1595 | 1640 |
| 433 | 20250115 | 113600 | 334139332 | 1594 | 1594 | 1594 | 1594 | 0 |
| 434 | 20250115 | 113500 | 334139332 | 1594 | 1594 | 1594 | 1594 | 0 |
| 435 | 20250115 | 113400 | 334139332 | 1594 | 1594 | 1594 | 1594 | 7 |
| 436 | 20250115 | 113300 | 334128174 | 1593 | 1591 | 1593 | 1591 | 581 |
| 437 | 20250115 | 113200 | 333203004 | 1591 | 1591 | 1591 | 1591 | 4 |
| 438 | 20250115 | 113100 | 333196640 | 1591 | 1591 | 1591 | 1591 | 0 |
| 439 | 20250115 | 113000 | 333196640 | 1591 | 1591 | 1591 | 1591 | 0 |
| 440 | 20250115 | 112900 | 333196640 | 1591 | 1591 | 1591 | 1591 | 0 |
| 441 | 20250115 | 112800 | 333196640 | 1591 | 1584 | 1591 | 1584 | 138 |
| 442 | 20250115 | 112700 | 332977992 | 1584 | 1590 | 1591 | 1584 | 202 |
| 443 | 20250115 | 112600 | 332657415 | 1588 | 1588 | 1588 | 1588 | 228 |
| 444 | 20250115 | 112500 | 332295351 | 1589 | 1588 | 1589 | 1588 | 102 |
| 445 | 20250115 | 112400 | 332133276 | 1583 | 1583 | 1583 | 1583 | 0 |
| 446 | 20250115 | 112300 | 332133276 | 1583 | 1583 | 1583 | 1583 | 1 |
| 447 | 20250115 | 112200 | 332131693 | 1592 | 1592 | 1592 | 1592 | 0 |
| 448 | 20250115 | 112100 | 332131693 | 1592 | 1592 | 1592 | 1592 | 69 |
| 449 | 20250115 | 112000 | 332021845 | 1592 | 1592 | 1592 | 1592 | 10 |
| 450 | 20250115 | 111900 | 332005925 | 1583 | 1583 | 1583 | 1583 | 1000 |
| 451 | 20250115 | 111800 | 330422925 | 1592 | 1592 | 1592 | 1592 | 13 |
| 452 | 20250115 | 111700 | 330402229 | 1593 | 1593 | 1593 | 1593 | 90 |
| 453 | 20250115 | 111600 | 330258859 | 1593 | 1583 | 1593 | 1583 | 551 |
| 454 | 20250115 | 111500 | 329386616 | 1582 | 1584 | 1584 | 1582 | 4408 |
| 455 | 20250115 | 111400 | 322407534 | 1584 | 1599 | 1599 | 1584 | 1505 |
| 456 | 20250115 | 111300 | 320022788 | 1599 | 1600 | 1600 | 1599 | 25 |
| 457 | 20250115 | 111200 | 319982803 | 1600 | 1599 | 1600 | 1599 | 82 |
| 458 | 20250115 | 111100 | 319851645 | 1600 | 1600 | 1600 | 1600 | 0 |
| 459 | 20250115 | 111000 | 319851645 | 1600 | 1600 | 1600 | 1600 | 25 |
| 460 | 20250115 | 110900 | 319811645 | 1601 | 1601 | 1601 | 1601 | 100 |
| 461 | 20250115 | 110800 | 319651545 | 1603 | 1599 | 1603 | 1599 | 6 |
| 462 | 20250115 | 110700 | 319641933 | 1584 | 1591 | 1591 | 1584 | 1795 |
| 463 | 20250115 | 110600 | 316790263 | 1604 | 1604 | 1604 | 1604 | 0 |
| 464 | 20250115 | 110500 | 316790263 | 1604 | 1604 | 1604 | 1604 | 101 |
| 465 | 20250115 | 110400 | 316628259 | 1605 | 1604 | 1605 | 1604 | 602 |
| 466 | 20250115 | 110300 | 315662067 | 1604 | 1604 | 1604 | 1604 | 100 |
| 467 | 20250115 | 110200 | 315501667 | 1605 | 1605 | 1605 | 1605 | 0 |
| 468 | 20250115 | 110100 | 315501667 | 1605 | 1605 | 1605 | 1605 | 0 |
| 469 | 20250115 | 110000 | 315501667 | 1605 | 1605 | 1605 | 1605 | 0 |
| 470 | 20250115 | 105900 | 315501667 | 1605 | 1605 | 1605 | 1605 | 0 |
| 471 | 20250115 | 105800 | 315501667 | 1605 | 1605 | 1605 | 1605 | 2 |
| 472 | 20250115 | 105700 | 315498457 | 1590 | 1605 | 1605 | 1590 | 6 |
| 473 | 20250115 | 105600 | 315488842 | 1605 | 1604 | 1605 | 1604 | 37 |
| 474 | 20250115 | 105500 | 315429491 | 1588 | 1605 | 1605 | 1588 | 622 |
| 475 | 20250115 | 105400 | 314439255 | 1605 | 1605 | 1605 | 1605 | 0 |
| 476 | 20250115 | 105300 | 314439255 | 1605 | 1605 | 1605 | 1605 | 0 |
| 477 | 20250115 | 105200 | 314439255 | 1605 | 1605 | 1605 | 1605 | 65 |
| 478 | 20250115 | 105100 | 314334930 | 1605 | 1601 | 1605 | 1601 | 500 |
| 479 | 20250115 | 105000 | 313533318 | 1601 | 1601 | 1601 | 1601 | 6005 |
| 480 | 20250115 | 104900 | 303919313 | 1595 | 1588 | 1601 | 1588 | 2824 |
| 481 | 20250115 | 104800 | 299420167 | 1588 | 1588 | 1588 | 1588 | 99 |
| 482 | 20250115 | 104700 | 299262955 | 1588 | 1587 | 1588 | 1587 | 518 |
| 483 | 20250115 | 104600 | 298440728 | 1587 | 1587 | 1587 | 1587 | 10 |
| 484 | 20250115 | 104500 | 298424858 | 1587 | 1587 | 1588 | 1580 | 5754 |
| 485 | 20250115 | 104400 | 289322971 | 1588 | 1589 | 1589 | 1588 | 220 |
| 486 | 20250115 | 104300 | 288973609 | 1589 | 1588 | 1589 | 1588 | 51 |
| 487 | 20250115 | 104200 | 288892620 | 1589 | 1589 | 1589 | 1589 | 11 |
| 488 | 20250115 | 104100 | 288875141 | 1588 | 1588 | 1588 | 1588 | 333 |
| 489 | 20250115 | 104000 | 288346337 | 1588 | 1588 | 1588 | 1588 | 0 |
| 490 | 20250115 | 103900 | 288346337 | 1588 | 1589 | 1589 | 1588 | 209 |
| 491 | 20250115 | 103800 | 288014273 | 1589 | 1588 | 1589 | 1588 | 231 |
| 492 | 20250115 | 103700 | 287647345 | 1588 | 1588 | 1588 | 1588 | 0 |
| 493 | 20250115 | 103600 | 287647345 | 1588 | 1588 | 1588 | 1588 | 100 |
| 494 | 20250115 | 103500 | 287488545 | 1588 | 1589 | 1589 | 1588 | 774 |
| 495 | 20250115 | 103400 | 286259428 | 1589 | 1589 | 1589 | 1589 | 9 |
| 496 | 20250115 | 103300 | 286245127 | 1588 | 1588 | 1588 | 1588 | 506 |
| 497 | 20250115 | 103200 | 285441599 | 1588 | 1588 | 1588 | 1588 | 268 |
| 498 | 20250115 | 103100 | 285016015 | 1588 | 1588 | 1588 | 1588 | 410 |
| 499 | 20250115 | 103000 | 284364935 | 1587 | 1588 | 1588 | 1587 | 66 |
| 500 | 20250115 | 102900 | 284260143 | 1588 | 1588 | 1588 | 1588 | 210 |
| 501 | 20250115 | 102800 | 283926663 | 1588 | 1588 | 1588 | 1588 | 39 |
| 502 | 20250115 | 102700 | 283864731 | 1588 | 1588 | 1588 | 1583 | 733 |
| 503 | 20250115 | 102600 | 282702477 | 1581 | 1581 | 1581 | 1581 | 0 |
| 504 | 20250115 | 102500 | 282702477 | 1581 | 1584 | 1584 | 1581 | 3639 |
| 505 | 20250115 | 102400 | 276941258 | 1585 | 1589 | 1589 | 1585 | 3629 |
| 506 | 20250115 | 102300 | 271186163 | 1593 | 1593 | 1593 | 1593 | 0 |
| 507 | 20250115 | 102200 | 271186163 | 1593 | 1593 | 1593 | 1593 | 1 |
| 508 | 20250115 | 102100 | 271184570 | 1586 | 1589 | 1589 | 1586 | 3751 |
| 509 | 20250115 | 102000 | 265227269 | 1590 | 1590 | 1590 | 1590 | 2100 |
| 510 | 20250115 | 101900 | 261888269 | 1597 | 1590 | 1597 | 1590 | 64 |
| 511 | 20250115 | 101800 | 261786502 | 1597 | 1602 | 1602 | 1590 | 5462 |
| 512 | 20250115 | 101700 | 253101340 | 1593 | 1593 | 1593 | 1593 | 9 |
| 513 | 20250115 | 101600 | 253087003 | 1602 | 1602 | 1602 | 1602 | 0 |
| 514 | 20250115 | 101500 | 253087003 | 1602 | 1602 | 1602 | 1597 | 451 |
| 515 | 20250115 | 101400 | 252365501 | 1602 | 1602 | 1602 | 1602 | 0 |
| 516 | 20250115 | 101300 | 252365501 | 1602 | 1602 | 1602 | 1602 | 1 |
| 517 | 20250115 | 101200 | 252363899 | 1590 | 1597 | 1597 | 1590 | 8000 |
| 518 | 20250115 | 101100 | 239630758 | 1602 | 1596 | 1602 | 1596 | 11 |
| 519 | 20250115 | 101000 | 239613196 | 1604 | 1604 | 1604 | 1604 | 0 |
| 520 | 20250115 | 100900 | 239613196 | 1604 | 1604 | 1604 | 1604 | 0 |
| 521 | 20250115 | 100800 | 239613196 | 1604 | 1604 | 1604 | 1604 | 1 |
| 522 | 20250115 | 100700 | 239611592 | 1592 | 1592 | 1592 | 1592 | 0 |
| 523 | 20250115 | 100600 | 239611592 | 1592 | 1600 | 1600 | 1592 | 1254 |
| 524 | 20250115 | 100500 | 237605224 | 1600 | 1593 | 1600 | 1593 | 3157 |
| 525 | 20250115 | 100400 | 232561469 | 1593 | 1593 | 1593 | 1593 | 0 |
| 526 | 20250115 | 100300 | 232561469 | 1593 | 1593 | 1593 | 1593 | 5 |
| 527 | 20250115 | 100200 | 232553504 | 1593 | 1596 | 1596 | 1591 | 1268 |
| 528 | 20250115 | 100100 | 230536005 | 1599 | 1599 | 1599 | 1599 | 0 |
| 529 | 20250115 | 100000 | 230536005 | 1599 | 1599 | 1599 | 1599 | 0 |
| 530 | 20250115 | 095900 | 230536005 | 1599 | 1598 | 1599 | 1598 | 1001 |
| 531 | 20250115 | 095800 | 228936406 | 1598 | 1598 | 1598 | 1598 | 200 |
| 532 | 20250115 | 095700 | 228616806 | 1598 | 1598 | 1598 | 1598 | 8 |
| 533 | 20250115 | 095600 | 228604022 | 1598 | 1598 | 1598 | 1598 | 62 |
| 534 | 20250115 | 095500 | 228504946 | 1598 | 1596 | 1598 | 1596 | 110 |
| 535 | 20250115 | 095400 | 228329366 | 1597 | 1597 | 1597 | 1597 | 100 |
| 536 | 20250115 | 095300 | 228169666 | 1598 | 1598 | 1598 | 1591 | 2051 |
| 537 | 20250115 | 095200 | 224904506 | 1598 | 1598 | 1598 | 1598 | 0 |
| 538 | 20250115 | 095100 | 224904506 | 1598 | 1598 | 1598 | 1598 | 0 |
| 539 | 20250115 | 095000 | 224904506 | 1598 | 1598 | 1598 | 1598 | 1 |
| 540 | 20250115 | 094900 | 224902908 | 1598 | 1598 | 1598 | 1598 | 0 |
| 541 | 20250115 | 094800 | 224902908 | 1598 | 1598 | 1598 | 1598 | 1 |
| 542 | 20250115 | 094700 | 224901310 | 1598 | 1590 | 1598 | 1590 | 437 |
| 543 | 20250115 | 094600 | 224206184 | 1591 | 1598 | 1598 | 1591 | 3599 |
| 544 | 20250115 | 094500 | 218477398 | 1598 | 1598 | 1598 | 1593 | 1087 |
| 545 | 20250115 | 094400 | 216744905 | 1598 | 1599 | 1599 | 1595 | 2005 |
| 546 | 20250115 | 094300 | 213542914 | 1599 | 1598 | 1599 | 1594 | 2004 |
| 547 | 20250115 | 094200 | 210338882 | 1599 | 1599 | 1599 | 1599 | 0 |
| 548 | 20250115 | 094100 | 210338882 | 1599 | 1599 | 1599 | 1594 | 176 |
| 549 | 20250115 | 094000 | 210058098 | 1598 | 1600 | 1600 | 1598 | 80 |
| 550 | 20250115 | 093900 | 209930203 | 1601 | 1601 | 1601 | 1601 | 0 |
| 551 | 20250115 | 093800 | 209930203 | 1601 | 1597 | 1601 | 1595 | 1073 |
| 552 | 20250115 | 093700 | 208217456 | 1599 | 1605 | 1605 | 1599 | 1088 |
| 553 | 20250115 | 093600 | 206476381 | 1605 | 1605 | 1605 | 1605 | 1 |
| 554 | 20250115 | 093500 | 206474776 | 1605 | 1605 | 1605 | 1605 | 0 |
| 555 | 20250115 | 093400 | 206474776 | 1605 | 1606 | 1606 | 1605 | 609 |
| 556 | 20250115 | 093300 | 205497031 | 1607 | 1607 | 1607 | 1607 | 300 |
| 557 | 20250115 | 093200 | 205014931 | 1607 | 1607 | 1607 | 1607 | 0 |
| 558 | 20250115 | 093100 | 205014931 | 1607 | 1607 | 1607 | 1607 | 7 |
| 559 | 20250115 | 093000 | 205003682 | 1607 | 1607 | 1607 | 1607 | 3 |
| 560 | 20250115 | 092900 | 204998861 | 1609 | 1609 | 1609 | 1609 | 0 |
| 561 | 20250115 | 092800 | 204998861 | 1609 | 1599 | 1609 | 1599 | 5 |
| 562 | 20250115 | 092700 | 204990856 | 1600 | 1609 | 1609 | 1600 | 30759 |
| 563 | 20250115 | 092600 | 155673044 | 1612 | 1612 | 1612 | 1612 | 0 |
| 564 | 20250115 | 092500 | 155673044 | 1612 | 1612 | 1612 | 1612 | 0 |
| 565 | 20250115 | 092400 | 155673044 | 1612 | 1610 | 1612 | 1609 | 9099 |
| 566 | 20250115 | 092300 | 141024421 | 1615 | 1610 | 1615 | 1610 | 11 |
| 567 | 20250115 | 092200 | 141006706 | 1610 | 1611 | 1611 | 1610 | 10000 |
| 568 | 20250115 | 092100 | 124901706 | 1616 | 1616 | 1616 | 1616 | 2 |
| 569 | 20250115 | 092000 | 124898474 | 1611 | 1610 | 1617 | 1610 | 820 |
| 570 | 20250115 | 091900 | 123574984 | 1612 | 1612 | 1612 | 1612 | 1 |
| 571 | 20250115 | 091800 | 123573372 | 1612 | 1612 | 1612 | 1612 | 3 |
| 572 | 20250115 | 091700 | 123568536 | 1614 | 1614 | 1614 | 1614 | 0 |
| 573 | 20250115 | 091600 | 123568536 | 1614 | 1614 | 1614 | 1614 | 2000 |
| 574 | 20250115 | 091500 | 120340536 | 1614 | 1614 | 1614 | 1614 | 1000 |
| 575 | 20250115 | 091400 | 118726536 | 1614 | 1614 | 1614 | 1614 | 100 |
| 576 | 20250115 | 091300 | 118565136 | 1614 | 1614 | 1614 | 1614 | 33 |
| 577 | 20250115 | 091200 | 118511874 | 1614 | 1614 | 1614 | 1606 | 235 |
| 578 | 20250115 | 091100 | 118134448 | 1606 | 1607 | 1610 | 1606 | 2987 |
| 579 | 20250115 | 091000 | 113335307 | 1615 | 1615 | 1615 | 1615 | 0 |
| 580 | 20250115 | 090900 | 113335307 | 1615 | 1615 | 1615 | 1615 | 0 |
| 581 | 20250115 | 090800 | 113335307 | 1615 | 1615 | 1615 | 1615 | 0 |
| 582 | 20250115 | 090700 | 113335307 | 1615 | 1616 | 1616 | 1615 | 236 |
| 583 | 20250115 | 090600 | 112953981 | 1616 | 1616 | 1616 | 1616 | 2064 |
| 584 | 20250115 | 090500 | 109618557 | 1616 | 1621 | 1621 | 1606 | 6426 |
| 585 | 20250115 | 090400 | 99273070 | 1621 | 1621 | 1621 | 1621 | 50 |
| 586 | 20250115 | 090300 | 99192020 | 1621 | 1620 | 1621 | 1610 | 2727 |
| 587 | 20250115 | 090200 | 94776993 | 1620 | 1612 | 1620 | 1612 | 3223 |
| 588 | 20250115 | 090100 | 89576228 | 1616 | 1612 | 1624 | 1597 | 32738 |
| 589 | 20250115 | 090000 | 36884038 | 1625 | 1610 | 1625 | 1610 | 21977 |