29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 3 | 20250114 | 184900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 4 | 20250114 | 184800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 5 | 20250114 | 184700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 6 | 20250114 | 184600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 7 | 20250114 | 184500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 8 | 20250114 | 184400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 9 | 20250114 | 184300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 10 | 20250114 | 184200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 11 | 20250114 | 184100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 12 | 20250114 | 184000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 13 | 20250114 | 183900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 14 | 20250114 | 183800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 15 | 20250114 | 183700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 16 | 20250114 | 183600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 17 | 20250114 | 183500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 18 | 20250114 | 183400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 19 | 20250114 | 183300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 20 | 20250114 | 183200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 21 | 20250114 | 183100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 22 | 20250114 | 183000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 23 | 20250114 | 182900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 24 | 20250114 | 182800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 25 | 20250114 | 182700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 26 | 20250114 | 182600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 27 | 20250114 | 182500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 28 | 20250114 | 182400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 29 | 20250114 | 182300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 30 | 20250114 | 182200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 31 | 20250114 | 182100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 32 | 20250114 | 182000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 33 | 20250114 | 181900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 34 | 20250114 | 181800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 35 | 20250114 | 181700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 36 | 20250114 | 181600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 37 | 20250114 | 181500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 38 | 20250114 | 181400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 39 | 20250114 | 181300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 40 | 20250114 | 181200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 41 | 20250114 | 181100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 42 | 20250114 | 181000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 43 | 20250114 | 180900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 44 | 20250114 | 180800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 45 | 20250114 | 180700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 46 | 20250114 | 180600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 47 | 20250114 | 180500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 48 | 20250114 | 180400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 49 | 20250114 | 180300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 50 | 20250114 | 180200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 51 | 20250114 | 180100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 52 | 20250114 | 180000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 53 | 20250114 | 175900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 54 | 20250114 | 175800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 55 | 20250114 | 175700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 56 | 20250114 | 175600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 57 | 20250114 | 175500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 58 | 20250114 | 175400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 59 | 20250114 | 175300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 60 | 20250114 | 175200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 61 | 20250114 | 175100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 62 | 20250114 | 175000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 63 | 20250114 | 174900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 64 | 20250114 | 174800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 65 | 20250114 | 174700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 66 | 20250114 | 174600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 67 | 20250114 | 174500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 68 | 20250114 | 174400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 69 | 20250114 | 174300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 70 | 20250114 | 174200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 71 | 20250114 | 174100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 72 | 20250114 | 174000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 73 | 20250114 | 173900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 74 | 20250114 | 173800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 75 | 20250114 | 173700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 76 | 20250114 | 173600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 77 | 20250114 | 173500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 78 | 20250114 | 173400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 79 | 20250114 | 173300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 80 | 20250114 | 173200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 81 | 20250114 | 173100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 82 | 20250114 | 173000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 83 | 20250114 | 172900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 84 | 20250114 | 172800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 85 | 20250114 | 172700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 86 | 20250114 | 172600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 87 | 20250114 | 172500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 88 | 20250114 | 172400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 89 | 20250114 | 172300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 90 | 20250114 | 172200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 91 | 20250114 | 172100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 92 | 20250114 | 172000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 93 | 20250114 | 171900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 94 | 20250114 | 171800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 95 | 20250114 | 171700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 96 | 20250114 | 171600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 97 | 20250114 | 171500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 98 | 20250114 | 171400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 99 | 20250114 | 171300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 100 | 20250114 | 171200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 101 | 20250114 | 171100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 102 | 20250114 | 171000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 103 | 20250114 | 170900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 104 | 20250114 | 170800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 105 | 20250114 | 170700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 106 | 20250114 | 170600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 107 | 20250114 | 170500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 108 | 20250114 | 170400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 109 | 20250114 | 170300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 110 | 20250114 | 170200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 111 | 20250114 | 170100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 112 | 20250114 | 170000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 113 | 20250114 | 165900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 114 | 20250114 | 165800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 115 | 20250114 | 165700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 116 | 20250114 | 165600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 117 | 20250114 | 165500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 118 | 20250114 | 165400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 119 | 20250114 | 165300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 120 | 20250114 | 165200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 121 | 20250114 | 165100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 122 | 20250114 | 165000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 123 | 20250114 | 164900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 124 | 20250114 | 164800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 125 | 20250114 | 164700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 126 | 20250114 | 164600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 127 | 20250114 | 164500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 128 | 20250114 | 164400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 129 | 20250114 | 164300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 130 | 20250114 | 164200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 131 | 20250114 | 164100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 132 | 20250114 | 164000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 133 | 20250114 | 163900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 134 | 20250114 | 163800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 135 | 20250114 | 163700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 136 | 20250114 | 163600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 137 | 20250114 | 163500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 138 | 20250114 | 163400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 139 | 20250114 | 163300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 140 | 20250114 | 163200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 141 | 20250114 | 163100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 142 | 20250114 | 163000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 143 | 20250114 | 162900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 144 | 20250114 | 162800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 145 | 20250114 | 162700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 146 | 20250114 | 162600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 147 | 20250114 | 162500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 148 | 20250114 | 162400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 149 | 20250114 | 162300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 150 | 20250114 | 162200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 151 | 20250114 | 162100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 152 | 20250114 | 162000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 153 | 20250114 | 161900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 154 | 20250114 | 161800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 155 | 20250114 | 161700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 156 | 20250114 | 161600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 157 | 20250114 | 161500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 158 | 20250114 | 161400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 159 | 20250114 | 161300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 160 | 20250114 | 161200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 161 | 20250114 | 161100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 162 | 20250114 | 161000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 163 | 20250114 | 160900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 164 | 20250114 | 160800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 165 | 20250114 | 160700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 166 | 20250114 | 160600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 167 | 20250114 | 160500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 168 | 20250114 | 160400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 169 | 20250114 | 160300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 170 | 20250114 | 160200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 171 | 20250114 | 160100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 172 | 20250114 | 160000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 173 | 20250114 | 155900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 174 | 20250114 | 155800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 175 | 20250114 | 155700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 176 | 20250114 | 155600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 177 | 20250114 | 155500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 178 | 20250114 | 155400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 179 | 20250114 | 155300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 180 | 20250114 | 155200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 181 | 20250114 | 155100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 182 | 20250114 | 155000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 183 | 20250114 | 154900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 184 | 20250114 | 154800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 185 | 20250114 | 154700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 186 | 20250114 | 154600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 187 | 20250114 | 154500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 188 | 20250114 | 154400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 189 | 20250114 | 154300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 190 | 20250114 | 154200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 191 | 20250114 | 154100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 192 | 20250114 | 154000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 193 | 20250114 | 153900 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 194 | 20250114 | 153800 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 195 | 20250114 | 153700 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 196 | 20250114 | 153600 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 197 | 20250114 | 153500 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 198 | 20250114 | 153400 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 199 | 20250114 | 153300 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 200 | 20250114 | 153200 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 201 | 20250114 | 153100 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 0 |
| 202 | 20250114 | 153000 | 1778451983 | 1041 | 1041 | 1041 | 1041 | 4599 |
| 203 | 20250114 | 152900 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 204 | 20250114 | 152800 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 205 | 20250114 | 152700 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 206 | 20250114 | 152600 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 207 | 20250114 | 152500 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 208 | 20250114 | 152400 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 209 | 20250114 | 152300 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 210 | 20250114 | 152200 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 211 | 20250114 | 152100 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 212 | 20250114 | 152000 | 1773664424 | 1034 | 1034 | 1034 | 1034 | 0 |
| 213 | 20250114 | 151900 | 1773664424 | 1034 | 1031 | 1034 | 1031 | 7167 |
| 214 | 20250114 | 151800 | 1766272026 | 1030 | 1029 | 1030 | 1026 | 9691 |
| 215 | 20250114 | 151700 | 1756309059 | 1030 | 1030 | 1030 | 1030 | 26 |
| 216 | 20250114 | 151600 | 1756282279 | 1030 | 1030 | 1030 | 1029 | 95 |
| 217 | 20250114 | 151500 | 1756184434 | 1030 | 1029 | 1030 | 1028 | 400 |
| 218 | 20250114 | 151400 | 1755772901 | 1030 | 1030 | 1030 | 1030 | 301 |
| 219 | 20250114 | 151300 | 1755462871 | 1030 | 1029 | 1030 | 1029 | 11 |
| 220 | 20250114 | 151200 | 1755451542 | 1030 | 1030 | 1030 | 1030 | 200 |
| 221 | 20250114 | 151100 | 1755245542 | 1029 | 1029 | 1029 | 1029 | 11 |
| 222 | 20250114 | 151000 | 1755234223 | 1030 | 1031 | 1031 | 1030 | 4073 |
| 223 | 20250114 | 150900 | 1751035110 | 1031 | 1031 | 1031 | 1031 | 1528 |
| 224 | 20250114 | 150800 | 1749459742 | 1028 | 1028 | 1028 | 1028 | 1518 |
| 225 | 20250114 | 150700 | 1747899238 | 1029 | 1030 | 1031 | 1029 | 1443 |
| 226 | 20250114 | 150600 | 1746413348 | 1031 | 1031 | 1031 | 1031 | 273 |
| 227 | 20250114 | 150500 | 1746131885 | 1031 | 1031 | 1031 | 1031 | 0 |
| 228 | 20250114 | 150400 | 1746131885 | 1031 | 1030 | 1031 | 1030 | 44 |
| 229 | 20250114 | 150300 | 1746086561 | 1030 | 1030 | 1030 | 1030 | 44 |
| 230 | 20250114 | 150200 | 1746041241 | 1030 | 1031 | 1031 | 1030 | 306 |
| 231 | 20250114 | 150100 | 1745725761 | 1031 | 1030 | 1031 | 1030 | 2844 |
| 232 | 20250114 | 150000 | 1742793598 | 1031 | 1030 | 1031 | 1030 | 2357 |
| 233 | 20250114 | 145900 | 1740364697 | 1028 | 1030 | 1030 | 1028 | 50 |
| 234 | 20250114 | 145800 | 1740313199 | 1030 | 1030 | 1030 | 1030 | 632 |
| 235 | 20250114 | 145700 | 1739662239 | 1030 | 1030 | 1030 | 1029 | 2168 |
| 236 | 20250114 | 145600 | 1737429499 | 1030 | 1030 | 1030 | 1030 | 190 |
| 237 | 20250114 | 145500 | 1737233799 | 1030 | 1030 | 1030 | 1030 | 347 |
| 238 | 20250114 | 145400 | 1736876389 | 1030 | 1029 | 1030 | 1027 | 4449 |
| 239 | 20250114 | 145300 | 1732297076 | 1029 | 1029 | 1029 | 1029 | 1055 |
| 240 | 20250114 | 145200 | 1731211481 | 1028 | 1028 | 1030 | 1028 | 5220 |
| 241 | 20250114 | 145100 | 1725844457 | 1029 | 1031 | 1031 | 1029 | 3336 |
| 242 | 20250114 | 145000 | 1722410041 | 1030 | 1031 | 1031 | 1028 | 8588 |
| 243 | 20250114 | 144900 | 1713578303 | 1031 | 1028 | 1031 | 1028 | 1425 |
| 244 | 20250114 | 144800 | 1712113107 | 1030 | 1030 | 1030 | 1030 | 379 |
| 245 | 20250114 | 144700 | 1711722737 | 1030 | 1030 | 1030 | 1030 | 0 |
| 246 | 20250114 | 144600 | 1711722737 | 1030 | 1030 | 1030 | 1030 | 276 |
| 247 | 20250114 | 144500 | 1711438457 | 1031 | 1031 | 1031 | 1031 | 6 |
| 248 | 20250114 | 144400 | 1711432271 | 1031 | 1031 | 1031 | 1031 | 6 |
| 249 | 20250114 | 144300 | 1711426085 | 1031 | 1031 | 1031 | 1031 | 18 |
| 250 | 20250114 | 144200 | 1711407527 | 1031 | 1033 | 1033 | 1031 | 7337 |
| 251 | 20250114 | 144100 | 1703828606 | 1032 | 1031 | 1032 | 1031 | 3047 |
| 252 | 20250114 | 144000 | 1700685147 | 1031 | 1031 | 1031 | 1031 | 11 |
| 253 | 20250114 | 143900 | 1700673806 | 1030 | 1030 | 1030 | 1030 | 600 |
| 254 | 20250114 | 143800 | 1700055806 | 1030 | 1030 | 1030 | 1030 | 100 |
| 255 | 20250114 | 143700 | 1699952806 | 1030 | 1026 | 1030 | 1025 | 1200 |
| 256 | 20250114 | 143600 | 1698717766 | 1025 | 1029 | 1029 | 1025 | 1079 |
| 257 | 20250114 | 143500 | 1697610354 | 1030 | 1029 | 1030 | 1029 | 1542 |
| 258 | 20250114 | 143400 | 1696022900 | 1029 | 1029 | 1029 | 1029 | 87 |
| 259 | 20250114 | 143300 | 1695933377 | 1029 | 1029 | 1029 | 1025 | 25951 |
| 260 | 20250114 | 143200 | 1669235531 | 1029 | 1029 | 1029 | 1029 | 2200 |
| 261 | 20250114 | 143100 | 1666971731 | 1029 | 1028 | 1029 | 1028 | 1234 |
| 262 | 20250114 | 143000 | 1665701964 | 1030 | 1028 | 1030 | 1028 | 121 |
| 263 | 20250114 | 142900 | 1665577374 | 1028 | 1033 | 1033 | 1021 | 50584 |
| 264 | 20250114 | 142800 | 1613634966 | 1032 | 1032 | 1032 | 1032 | 3987 |
| 265 | 20250114 | 142700 | 1609520382 | 1030 | 1030 | 1030 | 1030 | 1500 |
| 266 | 20250114 | 142600 | 1607975382 | 1029 | 1030 | 1030 | 1029 | 3486 |
| 267 | 20250114 | 142500 | 1604386898 | 1028 | 1028 | 1029 | 1028 | 3046 |
| 268 | 20250114 | 142400 | 1601254510 | 1029 | 1030 | 1030 | 1028 | 3145 |
| 269 | 20250114 | 142300 | 1598018431 | 1030 | 1030 | 1030 | 1030 | 1000 |
| 270 | 20250114 | 142200 | 1596988431 | 1030 | 1030 | 1030 | 1030 | 500 |
| 271 | 20250114 | 142100 | 1596473431 | 1030 | 1031 | 1031 | 1030 | 1000 |
| 272 | 20250114 | 142000 | 1595442931 | 1029 | 1031 | 1031 | 1029 | 662 |
| 273 | 20250114 | 141900 | 1594761530 | 1029 | 1033 | 1033 | 1029 | 12466 |
| 274 | 20250114 | 141800 | 1581912976 | 1032 | 1035 | 1035 | 1032 | 3552 |
| 275 | 20250114 | 141700 | 1578239067 | 1035 | 1035 | 1035 | 1035 | 0 |
| 276 | 20250114 | 141600 | 1578239067 | 1035 | 1035 | 1035 | 1035 | 1392 |
| 277 | 20250114 | 141500 | 1576798347 | 1034 | 1034 | 1034 | 1034 | 5 |
| 278 | 20250114 | 141400 | 1576793177 | 1035 | 1035 | 1035 | 1035 | 100 |
| 279 | 20250114 | 141300 | 1576689677 | 1035 | 1035 | 1035 | 1035 | 1158 |
| 280 | 20250114 | 141200 | 1575491147 | 1034 | 1032 | 1034 | 1032 | 1859 |
| 281 | 20250114 | 141100 | 1573571641 | 1031 | 1031 | 1031 | 1031 | 700 |
| 282 | 20250114 | 141000 | 1572849941 | 1030 | 1030 | 1030 | 1030 | 1100 |
| 283 | 20250114 | 140900 | 1571716941 | 1030 | 1031 | 1031 | 1030 | 1115 |
| 284 | 20250114 | 140800 | 1570568286 | 1034 | 1034 | 1034 | 1034 | 50 |
| 285 | 20250114 | 140700 | 1570516586 | 1035 | 1029 | 1036 | 1029 | 3436 |
| 286 | 20250114 | 140600 | 1566980583 | 1028 | 1032 | 1032 | 1028 | 15798 |
| 287 | 20250114 | 140500 | 1550713214 | 1032 | 1033 | 1034 | 1032 | 2504 |
| 288 | 20250114 | 140400 | 1548128856 | 1037 | 1032 | 1037 | 1032 | 2121 |
| 289 | 20250114 | 140300 | 1545938432 | 1032 | 1033 | 1037 | 1032 | 6162 |
| 290 | 20250114 | 140200 | 1539573336 | 1032 | 1032 | 1032 | 1032 | 8 |
| 291 | 20250114 | 140100 | 1539565080 | 1032 | 1040 | 1040 | 1030 | 39361 |
| 292 | 20250114 | 140000 | 1498811436 | 1040 | 1040 | 1040 | 1040 | 151 |
| 293 | 20250114 | 135900 | 1498654396 | 1039 | 1040 | 1041 | 1039 | 6900 |
| 294 | 20250114 | 135800 | 1491478833 | 1041 | 1041 | 1041 | 1041 | 110 |
| 295 | 20250114 | 135700 | 1491364323 | 1045 | 1045 | 1045 | 1045 | 10 |
| 296 | 20250114 | 135600 | 1491353873 | 1045 | 1045 | 1045 | 1045 | 0 |
| 297 | 20250114 | 135500 | 1491353873 | 1045 | 1045 | 1045 | 1045 | 0 |
| 298 | 20250114 | 135400 | 1491353873 | 1045 | 1045 | 1045 | 1045 | 967 |
| 299 | 20250114 | 135300 | 1490343358 | 1045 | 1040 | 1045 | 1040 | 3108 |
| 300 | 20250114 | 135200 | 1487110508 | 1040 | 1040 | 1040 | 1040 | 0 |
| 301 | 20250114 | 135100 | 1487110508 | 1040 | 1040 | 1040 | 1040 | 0 |
| 302 | 20250114 | 135000 | 1487110508 | 1040 | 1041 | 1042 | 1040 | 2009 |
| 303 | 20250114 | 134900 | 1485019583 | 1041 | 1041 | 1041 | 1041 | 8 |
| 304 | 20250114 | 134800 | 1485011255 | 1041 | 1046 | 1046 | 1041 | 31 |
| 305 | 20250114 | 134700 | 1484978979 | 1040 | 1041 | 1041 | 1040 | 2583 |
| 306 | 20250114 | 134600 | 1482290276 | 1041 | 1042 | 1042 | 1041 | 1050 |
| 307 | 20250114 | 134500 | 1481197176 | 1042 | 1042 | 1042 | 1042 | 2987 |
| 308 | 20250114 | 134400 | 1478084722 | 1047 | 1047 | 1047 | 1047 | 0 |
| 309 | 20250114 | 134300 | 1478084722 | 1047 | 1047 | 1047 | 1047 | 0 |
| 310 | 20250114 | 134200 | 1478084722 | 1047 | 1047 | 1047 | 1047 | 0 |
| 311 | 20250114 | 134100 | 1478084722 | 1047 | 1042 | 1047 | 1042 | 558 |
| 312 | 20250114 | 134000 | 1477501876 | 1042 | 1042 | 1042 | 1042 | 600 |
| 313 | 20250114 | 133900 | 1476876676 | 1042 | 1042 | 1042 | 1042 | 100 |
| 314 | 20250114 | 133800 | 1476772476 | 1042 | 1042 | 1042 | 1042 | 937 |
| 315 | 20250114 | 133700 | 1475796122 | 1042 | 1042 | 1042 | 1042 | 0 |
| 316 | 20250114 | 133600 | 1475796122 | 1042 | 1042 | 1042 | 1042 | 10 |
| 317 | 20250114 | 133500 | 1475785702 | 1042 | 1042 | 1042 | 1042 | 514 |
| 318 | 20250114 | 133400 | 1475250114 | 1042 | 1042 | 1042 | 1042 | 1 |
| 319 | 20250114 | 133300 | 1475249072 | 1042 | 1042 | 1042 | 1042 | 0 |
| 320 | 20250114 | 133200 | 1475249072 | 1042 | 1044 | 1046 | 1042 | 1661 |
| 321 | 20250114 | 133100 | 1473517338 | 1044 | 1044 | 1044 | 1044 | 4676 |
| 322 | 20250114 | 133000 | 1468635594 | 1046 | 1046 | 1046 | 1046 | 5 |
| 323 | 20250114 | 132900 | 1468630364 | 1046 | 1046 | 1046 | 1046 | 2838 |
| 324 | 20250114 | 132800 | 1465661816 | 1046 | 1046 | 1046 | 1046 | 1455 |
| 325 | 20250114 | 132700 | 1464139886 | 1047 | 1046 | 1048 | 1046 | 82 |
| 326 | 20250114 | 132600 | 1464054084 | 1046 | 1046 | 1046 | 1046 | 0 |
| 327 | 20250114 | 132500 | 1464054084 | 1046 | 1046 | 1046 | 1046 | 89 |
| 328 | 20250114 | 132400 | 1463960990 | 1046 | 1046 | 1046 | 1046 | 0 |
| 329 | 20250114 | 132300 | 1463960990 | 1046 | 1041 | 1046 | 1041 | 14738 |
| 330 | 20250114 | 132200 | 1448604364 | 1041 | 1041 | 1041 | 1041 | 3030 |
| 331 | 20250114 | 132100 | 1445450134 | 1041 | 1041 | 1041 | 1041 | 0 |
| 332 | 20250114 | 132000 | 1445450134 | 1041 | 1041 | 1041 | 1041 | 1098 |
| 333 | 20250114 | 131900 | 1444307116 | 1042 | 1042 | 1042 | 1042 | 0 |
| 334 | 20250114 | 131800 | 1444307116 | 1042 | 1042 | 1042 | 1042 | 1849 |
| 335 | 20250114 | 131700 | 1442380458 | 1044 | 1044 | 1044 | 1044 | 100 |
| 336 | 20250114 | 131600 | 1442276058 | 1044 | 1042 | 1044 | 1042 | 172 |
| 337 | 20250114 | 131500 | 1442096634 | 1042 | 1042 | 1042 | 1042 | 2500 |
| 338 | 20250114 | 131400 | 1439491634 | 1042 | 1042 | 1042 | 1042 | 150 |
| 339 | 20250114 | 131300 | 1439335334 | 1042 | 1042 | 1042 | 1042 | 300 |
| 340 | 20250114 | 131200 | 1439022734 | 1042 | 1042 | 1042 | 1042 | 750 |
| 341 | 20250114 | 131100 | 1438241234 | 1042 | 1043 | 1043 | 1042 | 1163 |
| 342 | 20250114 | 131000 | 1437029361 | 1043 | 1043 | 1043 | 1043 | 1203 |
| 343 | 20250114 | 130900 | 1435774632 | 1044 | 1044 | 1044 | 1044 | 1 |
| 344 | 20250114 | 130800 | 1435773588 | 1044 | 1044 | 1044 | 1044 | 0 |
| 345 | 20250114 | 130700 | 1435773588 | 1044 | 1043 | 1044 | 1043 | 3004 |
| 346 | 20250114 | 130600 | 1432640413 | 1041 | 1044 | 1044 | 1041 | 4000 |
| 347 | 20250114 | 130500 | 1428472803 | 1044 | 1044 | 1044 | 1044 | 0 |
| 348 | 20250114 | 130400 | 1428472803 | 1044 | 1046 | 1046 | 1044 | 301 |
| 349 | 20250114 | 130300 | 1428158239 | 1046 | 1045 | 1047 | 1043 | 9375 |
| 350 | 20250114 | 130200 | 1418376510 | 1045 | 1047 | 1047 | 1045 | 5179 |
| 351 | 20250114 | 130100 | 1412960170 | 1047 | 1050 | 1050 | 1047 | 4277 |
| 352 | 20250114 | 130000 | 1408482109 | 1050 | 1049 | 1050 | 1045 | 3494 |
| 353 | 20250114 | 125900 | 1404824626 | 1049 | 1049 | 1049 | 1049 | 0 |
| 354 | 20250114 | 125800 | 1404824626 | 1049 | 1050 | 1050 | 1049 | 358 |
| 355 | 20250114 | 125700 | 1404449083 | 1053 | 1053 | 1053 | 1053 | 960 |
| 356 | 20250114 | 125600 | 1403438203 | 1053 | 1051 | 1053 | 1051 | 21 |
| 357 | 20250114 | 125500 | 1403416093 | 1052 | 1053 | 1053 | 1052 | 3 |
| 358 | 20250114 | 125400 | 1403412935 | 1053 | 1053 | 1053 | 1053 | 1 |
| 359 | 20250114 | 125300 | 1403411882 | 1053 | 1048 | 1053 | 1048 | 4443 |
| 360 | 20250114 | 125200 | 1398753038 | 1048 | 1045 | 1048 | 1045 | 1428 |
| 361 | 20250114 | 125100 | 1397259778 | 1045 | 1045 | 1045 | 1045 | 65 |
| 362 | 20250114 | 125000 | 1397191853 | 1045 | 1045 | 1045 | 1045 | 66 |
| 363 | 20250114 | 124900 | 1397122883 | 1045 | 1045 | 1045 | 1045 | 0 |
| 364 | 20250114 | 124800 | 1397122883 | 1045 | 1045 | 1045 | 1045 | 700 |
| 365 | 20250114 | 124700 | 1396391383 | 1047 | 1047 | 1047 | 1047 | 50 |
| 366 | 20250114 | 124600 | 1396339033 | 1047 | 1047 | 1047 | 1047 | 50 |
| 367 | 20250114 | 124500 | 1396286683 | 1047 | 1047 | 1047 | 1047 | 82 |
| 368 | 20250114 | 124400 | 1396200829 | 1047 | 1047 | 1047 | 1047 | 28 |
| 369 | 20250114 | 124300 | 1396171513 | 1045 | 1045 | 1045 | 1045 | 3500 |
| 370 | 20250114 | 124200 | 1392514013 | 1045 | 1047 | 1047 | 1045 | 7302 |
| 371 | 20250114 | 124100 | 1384883214 | 1047 | 1047 | 1047 | 1047 | 678 |
| 372 | 20250114 | 124000 | 1384173348 | 1047 | 1047 | 1047 | 1047 | 1 |
| 373 | 20250114 | 123900 | 1384172301 | 1042 | 1048 | 1048 | 1042 | 752 |
| 374 | 20250114 | 123800 | 1383387539 | 1048 | 1048 | 1048 | 1048 | 221 |
| 375 | 20250114 | 123700 | 1383155931 | 1048 | 1047 | 1048 | 1047 | 100 |
| 376 | 20250114 | 123600 | 1383051135 | 1047 | 1047 | 1047 | 1047 | 0 |
| 377 | 20250114 | 123500 | 1383051135 | 1047 | 1046 | 1047 | 1046 | 1324 |
| 378 | 20250114 | 123400 | 1381665732 | 1045 | 1045 | 1045 | 1045 | 1938 |
| 379 | 20250114 | 123300 | 1379640522 | 1041 | 1041 | 1041 | 1041 | 0 |
| 380 | 20250114 | 123200 | 1379640522 | 1041 | 1041 | 1041 | 1041 | 2500 |
| 381 | 20250114 | 123100 | 1377038022 | 1041 | 1044 | 1044 | 1041 | 974 |
| 382 | 20250114 | 123000 | 1376021949 | 1044 | 1044 | 1044 | 1044 | 542 |
| 383 | 20250114 | 122900 | 1375456101 | 1044 | 1040 | 1044 | 1040 | 1241 |
| 384 | 20250114 | 122800 | 1374162505 | 1039 | 1048 | 1048 | 1038 | 47023 |
| 385 | 20250114 | 122700 | 1325242504 | 1048 | 1043 | 1049 | 1042 | 4220 |
| 386 | 20250114 | 122600 | 1320825824 | 1040 | 1044 | 1044 | 1040 | 25780 |
| 387 | 20250114 | 122500 | 1293950905 | 1044 | 1044 | 1044 | 1044 | 999 |
| 388 | 20250114 | 122400 | 1292907949 | 1043 | 1047 | 1048 | 1043 | 5039 |
| 389 | 20250114 | 122300 | 1287645439 | 1048 | 1050 | 1050 | 1048 | 474 |
| 390 | 20250114 | 122200 | 1287148422 | 1050 | 1049 | 1050 | 1049 | 540 |
| 391 | 20250114 | 122100 | 1286581961 | 1049 | 1049 | 1049 | 1049 | 479 |
| 392 | 20250114 | 122000 | 1286079490 | 1049 | 1049 | 1049 | 1049 | 0 |
| 393 | 20250114 | 121900 | 1286079490 | 1049 | 1049 | 1049 | 1049 | 1500 |
| 394 | 20250114 | 121800 | 1284505990 | 1049 | 1049 | 1049 | 1049 | 113 |
| 395 | 20250114 | 121700 | 1284387453 | 1050 | 1050 | 1050 | 1050 | 90 |
| 396 | 20250114 | 121600 | 1284292953 | 1050 | 1053 | 1053 | 1050 | 601 |
| 397 | 20250114 | 121500 | 1283661900 | 1050 | 1050 | 1050 | 1050 | 1 |
| 398 | 20250114 | 121400 | 1283660850 | 1054 | 1047 | 1054 | 1047 | 5001 |
| 399 | 20250114 | 121300 | 1278421796 | 1047 | 1048 | 1054 | 1047 | 12090 |
| 400 | 20250114 | 121200 | 1265738422 | 1048 | 1048 | 1048 | 1048 | 561 |
| 401 | 20250114 | 121100 | 1265150494 | 1052 | 1052 | 1052 | 1052 | 1 |
| 402 | 20250114 | 121000 | 1265149442 | 1052 | 1052 | 1052 | 1052 | 301 |
| 403 | 20250114 | 120900 | 1264832790 | 1046 | 1047 | 1047 | 1046 | 451 |
| 404 | 20250114 | 120800 | 1264360608 | 1051 | 1051 | 1051 | 1051 | 0 |
| 405 | 20250114 | 120700 | 1264360608 | 1051 | 1051 | 1051 | 1051 | 574 |
| 406 | 20250114 | 120600 | 1263757334 | 1045 | 1054 | 1054 | 1041 | 24642 |
| 407 | 20250114 | 120500 | 1238005435 | 1054 | 1048 | 1054 | 1042 | 17939 |
| 408 | 20250114 | 120400 | 1219238477 | 1047 | 1055 | 1055 | 1047 | 10000 |
| 409 | 20250114 | 120300 | 1208735347 | 1057 | 1057 | 1057 | 1057 | 1 |
| 410 | 20250114 | 120200 | 1208734290 | 1054 | 1054 | 1054 | 1054 | 3000 |
| 411 | 20250114 | 120100 | 1205572290 | 1053 | 1053 | 1053 | 1053 | 0 |
| 412 | 20250114 | 120000 | 1205572290 | 1053 | 1056 | 1056 | 1053 | 1707 |
| 413 | 20250114 | 115900 | 1203774639 | 1056 | 1055 | 1056 | 1055 | 724 |
| 414 | 20250114 | 115800 | 1203010097 | 1055 | 1055 | 1055 | 1055 | 50 |
| 415 | 20250114 | 115700 | 1202957347 | 1053 | 1053 | 1053 | 1053 | 0 |
| 416 | 20250114 | 115600 | 1202957347 | 1053 | 1053 | 1053 | 1053 | 0 |
| 417 | 20250114 | 115500 | 1202957347 | 1053 | 1056 | 1056 | 1053 | 2 |
| 418 | 20250114 | 115400 | 1202955238 | 1056 | 1056 | 1056 | 1056 | 801 |
| 419 | 20250114 | 115300 | 1202109382 | 1056 | 1056 | 1056 | 1056 | 35 |
| 420 | 20250114 | 115200 | 1202072422 | 1052 | 1052 | 1052 | 1052 | 0 |
| 421 | 20250114 | 115100 | 1202072422 | 1052 | 1052 | 1052 | 1052 | 100 |
| 422 | 20250114 | 115000 | 1201967222 | 1052 | 1052 | 1052 | 1052 | 0 |
| 423 | 20250114 | 114900 | 1201967222 | 1052 | 1051 | 1052 | 1048 | 2541 |
| 424 | 20250114 | 114800 | 1199296700 | 1051 | 1049 | 1051 | 1046 | 19631 |
| 425 | 20250114 | 114700 | 1178744171 | 1050 | 1055 | 1055 | 1050 | 40654 |
| 426 | 20250114 | 114600 | 1136006701 | 1052 | 1054 | 1054 | 1052 | 3481 |
| 427 | 20250114 | 114500 | 1132339885 | 1054 | 1054 | 1054 | 1054 | 0 |
| 428 | 20250114 | 114400 | 1132339885 | 1054 | 1054 | 1054 | 1054 | 1045 |
| 429 | 20250114 | 114300 | 1131238455 | 1053 | 1055 | 1057 | 1053 | 2799 |
| 430 | 20250114 | 114200 | 1128288697 | 1055 | 1060 | 1061 | 1055 | 9835 |
| 431 | 20250114 | 114100 | 1117887147 | 1060 | 1060 | 1060 | 1060 | 0 |
| 432 | 20250114 | 114000 | 1117887147 | 1060 | 1060 | 1060 | 1060 | 1 |
| 433 | 20250114 | 113900 | 1117886087 | 1060 | 1060 | 1060 | 1060 | 0 |
| 434 | 20250114 | 113800 | 1117886087 | 1060 | 1061 | 1061 | 1060 | 4056 |
| 435 | 20250114 | 113700 | 1113586726 | 1060 | 1062 | 1062 | 1060 | 1569 |
| 436 | 20250114 | 113600 | 1111922987 | 1061 | 1061 | 1061 | 1061 | 3502 |
| 437 | 20250114 | 113500 | 1108207365 | 1061 | 1061 | 1061 | 1061 | 0 |
| 438 | 20250114 | 113400 | 1108207365 | 1061 | 1061 | 1061 | 1061 | 339 |
| 439 | 20250114 | 113300 | 1107847686 | 1060 | 1061 | 1061 | 1060 | 200 |
| 440 | 20250114 | 113200 | 1107635586 | 1061 | 1060 | 1061 | 1060 | 369 |
| 441 | 20250114 | 113100 | 1107244431 | 1060 | 1060 | 1061 | 1060 | 1136 |
| 442 | 20250114 | 113000 | 1106039325 | 1058 | 1058 | 1058 | 1058 | 0 |
| 443 | 20250114 | 112900 | 1106039325 | 1058 | 1059 | 1059 | 1058 | 14 |
| 444 | 20250114 | 112800 | 1106024503 | 1058 | 1058 | 1058 | 1058 | 0 |
| 445 | 20250114 | 112700 | 1106024503 | 1058 | 1058 | 1058 | 1058 | 850 |
| 446 | 20250114 | 112600 | 1105125203 | 1058 | 1058 | 1058 | 1058 | 0 |
| 447 | 20250114 | 112500 | 1105125203 | 1058 | 1058 | 1058 | 1058 | 110 |
| 448 | 20250114 | 112400 | 1105008823 | 1058 | 1058 | 1058 | 1058 | 220 |
| 449 | 20250114 | 112300 | 1104776063 | 1057 | 1058 | 1058 | 1057 | 324 |
| 450 | 20250114 | 112200 | 1104433495 | 1057 | 1057 | 1057 | 1057 | 0 |
| 451 | 20250114 | 112100 | 1104433495 | 1057 | 1060 | 1060 | 1057 | 500 |
| 452 | 20250114 | 112000 | 1103904965 | 1062 | 1062 | 1062 | 1060 | 580 |
| 453 | 20250114 | 111900 | 1103289605 | 1062 | 1062 | 1062 | 1062 | 5 |
| 454 | 20250114 | 111800 | 1103284295 | 1057 | 1057 | 1057 | 1057 | 0 |
| 455 | 20250114 | 111700 | 1103284295 | 1057 | 1061 | 1061 | 1057 | 1196 |
| 456 | 20250114 | 111600 | 1102019719 | 1057 | 1062 | 1062 | 1057 | 457 |
| 457 | 20250114 | 111500 | 1101536575 | 1062 | 1063 | 1063 | 1062 | 11 |
| 458 | 20250114 | 111400 | 1101524892 | 1057 | 1057 | 1057 | 1057 | 0 |
| 459 | 20250114 | 111300 | 1101524892 | 1057 | 1056 | 1057 | 1056 | 2995 |
| 460 | 20250114 | 111200 | 1098360178 | 1056 | 1051 | 1056 | 1051 | 529 |
| 461 | 20250114 | 111100 | 1097803694 | 1051 | 1057 | 1057 | 1050 | 19602 |
| 462 | 20250114 | 111000 | 1077183665 | 1061 | 1065 | 1065 | 1057 | 74327 |
| 463 | 20250114 | 110900 | 998270727 | 1065 | 1069 | 1069 | 1065 | 43122 |
| 464 | 20250114 | 110800 | 952283058 | 1069 | 1070 | 1070 | 1069 | 5038 |
| 465 | 20250114 | 110700 | 946896905 | 1070 | 1070 | 1070 | 1070 | 2327 |
| 466 | 20250114 | 110600 | 944407015 | 1070 | 1070 | 1070 | 1070 | 0 |
| 467 | 20250114 | 110500 | 944407015 | 1070 | 1070 | 1070 | 1070 | 308 |
| 468 | 20250114 | 110400 | 944077455 | 1070 | 1070 | 1070 | 1070 | 0 |
| 469 | 20250114 | 110300 | 944077455 | 1070 | 1070 | 1070 | 1070 | 0 |
| 470 | 20250114 | 110200 | 944077455 | 1070 | 1070 | 1070 | 1070 | 0 |
| 471 | 20250114 | 110100 | 944077455 | 1070 | 1070 | 1070 | 1070 | 100 |
| 472 | 20250114 | 110000 | 943970455 | 1070 | 1070 | 1070 | 1070 | 0 |
| 473 | 20250114 | 105900 | 943970455 | 1070 | 1070 | 1070 | 1070 | 1400 |
| 474 | 20250114 | 105800 | 942472455 | 1070 | 1070 | 1070 | 1070 | 517 |
| 475 | 20250114 | 105700 | 941919265 | 1070 | 1070 | 1070 | 1070 | 1866 |
| 476 | 20250114 | 105600 | 939922645 | 1071 | 1072 | 1072 | 1071 | 14 |
| 477 | 20250114 | 105500 | 939907647 | 1072 | 1072 | 1072 | 1072 | 0 |
| 478 | 20250114 | 105400 | 939907647 | 1072 | 1072 | 1072 | 1072 | 0 |
| 479 | 20250114 | 105300 | 939907647 | 1072 | 1067 | 1072 | 1067 | 155 |
| 480 | 20250114 | 105200 | 939742237 | 1067 | 1068 | 1068 | 1067 | 1126 |
| 481 | 20250114 | 105100 | 938540711 | 1068 | 1071 | 1071 | 1068 | 13016 |
| 482 | 20250114 | 105000 | 924603623 | 1068 | 1068 | 1068 | 1068 | 0 |
| 483 | 20250114 | 104900 | 924603623 | 1068 | 1068 | 1068 | 1068 | 500 |
| 484 | 20250114 | 104800 | 924069623 | 1068 | 1068 | 1068 | 1068 | 0 |
| 485 | 20250114 | 104700 | 924069623 | 1068 | 1068 | 1068 | 1068 | 0 |
| 486 | 20250114 | 104600 | 924069623 | 1068 | 1068 | 1068 | 1067 | 1289 |
| 487 | 20250114 | 104500 | 922693359 | 1068 | 1068 | 1068 | 1068 | 2517 |
| 488 | 20250114 | 104400 | 920005203 | 1068 | 1068 | 1068 | 1068 | 8 |
| 489 | 20250114 | 104300 | 919996659 | 1067 | 1068 | 1068 | 1067 | 6782 |
| 490 | 20250114 | 104200 | 912756875 | 1068 | 1069 | 1069 | 1068 | 2048 |
| 491 | 20250114 | 104100 | 910569229 | 1069 | 1069 | 1069 | 1069 | 0 |
| 492 | 20250114 | 104000 | 910569229 | 1069 | 1069 | 1069 | 1069 | 1 |
| 493 | 20250114 | 103900 | 910568160 | 1070 | 1070 | 1070 | 1070 | 1804 |
| 494 | 20250114 | 103800 | 908637880 | 1070 | 1072 | 1072 | 1070 | 667 |
| 495 | 20250114 | 103700 | 907923744 | 1072 | 1072 | 1072 | 1072 | 6559 |
| 496 | 20250114 | 103600 | 900892496 | 1072 | 1071 | 1072 | 1070 | 11756 |
| 497 | 20250114 | 103500 | 888299994 | 1072 | 1076 | 1076 | 1072 | 9671 |
| 498 | 20250114 | 103400 | 877931446 | 1072 | 1072 | 1076 | 1072 | 5932 |
| 499 | 20250114 | 103300 | 871553494 | 1072 | 1072 | 1072 | 1072 | 2200 |
| 500 | 20250114 | 103200 | 869195094 | 1072 | 1072 | 1072 | 1072 | 1 |
| 501 | 20250114 | 103100 | 869194022 | 1072 | 1073 | 1075 | 1072 | 2335 |
| 502 | 20250114 | 103000 | 866684843 | 1072 | 1072 | 1072 | 1072 | 6 |
| 503 | 20250114 | 102900 | 866678411 | 1072 | 1070 | 1072 | 1070 | 7 |
| 504 | 20250114 | 102800 | 866670919 | 1067 | 1072 | 1072 | 1067 | 3609 |
| 505 | 20250114 | 102700 | 862813345 | 1067 | 1067 | 1067 | 1067 | 1001 |
| 506 | 20250114 | 102600 | 861745278 | 1067 | 1067 | 1067 | 1067 | 426 |
| 507 | 20250114 | 102500 | 861290736 | 1069 | 1073 | 1073 | 1066 | 34237 |
| 508 | 20250114 | 102400 | 824732938 | 1073 | 1073 | 1073 | 1073 | 68 |
| 509 | 20250114 | 102300 | 824659974 | 1073 | 1074 | 1074 | 1073 | 101 |
| 510 | 20250114 | 102200 | 824551600 | 1073 | 1073 | 1073 | 1073 | 46 |
| 511 | 20250114 | 102100 | 824502242 | 1073 | 1073 | 1073 | 1073 | 1 |
| 512 | 20250114 | 102000 | 824501169 | 1067 | 1072 | 1072 | 1067 | 40000 |
| 513 | 20250114 | 101900 | 781794168 | 1072 | 1076 | 1076 | 1072 | 1516 |
| 514 | 20250114 | 101800 | 780167471 | 1073 | 1076 | 1077 | 1073 | 4351 |
| 515 | 20250114 | 101700 | 775486697 | 1078 | 1078 | 1078 | 1078 | 0 |
| 516 | 20250114 | 101600 | 775486697 | 1078 | 1078 | 1078 | 1078 | 0 |
| 517 | 20250114 | 101500 | 775486697 | 1078 | 1075 | 1080 | 1072 | 639 |
| 518 | 20250114 | 101400 | 774801041 | 1081 | 1077 | 1081 | 1071 | 6051 |
| 519 | 20250114 | 101300 | 768312678 | 1078 | 1080 | 1080 | 1078 | 1895 |
| 520 | 20250114 | 101200 | 766268027 | 1082 | 1081 | 1082 | 1081 | 11 |
| 521 | 20250114 | 101100 | 766256135 | 1082 | 1082 | 1082 | 1082 | 0 |
| 522 | 20250114 | 101000 | 766256135 | 1082 | 1082 | 1082 | 1082 | 12 |
| 523 | 20250114 | 100900 | 766243151 | 1083 | 1084 | 1084 | 1083 | 11 |
| 524 | 20250114 | 100800 | 766231236 | 1084 | 1084 | 1084 | 1084 | 11 |
| 525 | 20250114 | 100700 | 766219312 | 1079 | 1083 | 1083 | 1079 | 1846 |
| 526 | 20250114 | 100600 | 764220778 | 1083 | 1083 | 1083 | 1083 | 0 |
| 527 | 20250114 | 100500 | 764220778 | 1083 | 1083 | 1083 | 1083 | 0 |
| 528 | 20250114 | 100400 | 764220778 | 1083 | 1083 | 1083 | 1083 | 6 |
| 529 | 20250114 | 100300 | 764214280 | 1083 | 1080 | 1083 | 1080 | 665 |
| 530 | 20250114 | 100200 | 763495545 | 1074 | 1074 | 1074 | 1074 | 1000 |
| 531 | 20250114 | 100100 | 762421545 | 1074 | 1074 | 1074 | 1074 | 0 |
| 532 | 20250114 | 100000 | 762421545 | 1074 | 1076 | 1076 | 1074 | 6112 |
| 533 | 20250114 | 095900 | 755857140 | 1076 | 1076 | 1076 | 1076 | 1936 |
| 534 | 20250114 | 095800 | 753774004 | 1076 | 1076 | 1076 | 1076 | 0 |
| 535 | 20250114 | 095700 | 753774004 | 1076 | 1077 | 1077 | 1076 | 37274 |
| 536 | 20250114 | 095600 | 713647180 | 1077 | 1077 | 1082 | 1077 | 4103 |
| 537 | 20250114 | 095500 | 709221805 | 1076 | 1077 | 1079 | 1076 | 515 |
| 538 | 20250114 | 095400 | 708667637 | 1077 | 1076 | 1077 | 1076 | 5119 |
| 539 | 20250114 | 095300 | 703159562 | 1076 | 1070 | 1076 | 1070 | 19721 |
| 540 | 20250114 | 095200 | 682006023 | 1066 | 1066 | 1066 | 1066 | 465 |
| 541 | 20250114 | 095100 | 681510333 | 1070 | 1065 | 1070 | 1065 | 2520 |
| 542 | 20250114 | 095000 | 678826508 | 1065 | 1068 | 1070 | 1065 | 11214 |
| 543 | 20250114 | 094900 | 666843345 | 1070 | 1070 | 1070 | 1070 | 7341 |
| 544 | 20250114 | 094800 | 658988475 | 1064 | 1074 | 1074 | 1064 | 235629 |
| 545 | 20250114 | 094700 | 407940364 | 1073 | 1073 | 1073 | 1073 | 0 |
| 546 | 20250114 | 094600 | 407940364 | 1073 | 1078 | 1078 | 1073 | 49392 |
| 547 | 20250114 | 094500 | 354864631 | 1078 | 1078 | 1078 | 1078 | 105 |
| 548 | 20250114 | 094400 | 354751441 | 1084 | 1084 | 1084 | 1078 | 116 |
| 549 | 20250114 | 094300 | 354625703 | 1084 | 1084 | 1084 | 1084 | 1608 |
| 550 | 20250114 | 094200 | 352882631 | 1084 | 1084 | 1084 | 1076 | 16 |
| 551 | 20250114 | 094100 | 352865351 | 1074 | 1074 | 1074 | 1074 | 0 |
| 552 | 20250114 | 094000 | 352865351 | 1074 | 1082 | 1082 | 1074 | 8594 |
| 553 | 20250114 | 093900 | 343624799 | 1077 | 1075 | 1080 | 1073 | 13909 |
| 554 | 20250114 | 093800 | 328627606 | 1075 | 1075 | 1075 | 1075 | 0 |
| 555 | 20250114 | 093700 | 328627606 | 1075 | 1067 | 1075 | 1066 | 2017 |
| 556 | 20250114 | 093600 | 326461854 | 1066 | 1072 | 1072 | 1066 | 6347 |
| 557 | 20250114 | 093500 | 319689044 | 1070 | 1070 | 1070 | 1070 | 30 |
| 558 | 20250114 | 093400 | 319656944 | 1068 | 1073 | 1074 | 1068 | 5363 |
| 559 | 20250114 | 093300 | 313922429 | 1068 | 1068 | 1068 | 1068 | 370 |
| 560 | 20250114 | 093200 | 313527269 | 1068 | 1067 | 1072 | 1066 | 8276 |
| 561 | 20250114 | 093100 | 304688399 | 1072 | 1070 | 1072 | 1066 | 7966 |
| 562 | 20250114 | 093000 | 296179830 | 1066 | 1066 | 1066 | 1066 | 396 |
| 563 | 20250114 | 092900 | 295757694 | 1065 | 1072 | 1072 | 1065 | 18874 |
| 564 | 20250114 | 092800 | 275631462 | 1066 | 1072 | 1072 | 1066 | 13101 |
| 565 | 20250114 | 092700 | 261614297 | 1072 | 1072 | 1072 | 1072 | 2979 |
| 566 | 20250114 | 092600 | 258420809 | 1072 | 1073 | 1078 | 1072 | 11170 |
| 567 | 20250114 | 092500 | 246440412 | 1073 | 1073 | 1073 | 1073 | 1 |
| 568 | 20250114 | 092400 | 246439339 | 1072 | 1078 | 1078 | 1072 | 660 |
| 569 | 20250114 | 092300 | 245730038 | 1079 | 1078 | 1079 | 1075 | 3444 |
| 570 | 20250114 | 092200 | 242019951 | 1078 | 1078 | 1078 | 1078 | 122 |
| 571 | 20250114 | 092100 | 241888435 | 1078 | 1074 | 1078 | 1073 | 1713 |
| 572 | 20250114 | 092000 | 240044635 | 1073 | 1072 | 1073 | 1072 | 361 |
| 573 | 20250114 | 091900 | 239657642 | 1072 | 1072 | 1072 | 1072 | 80 |
| 574 | 20250114 | 091800 | 239571882 | 1072 | 1071 | 1072 | 1071 | 135 |
| 575 | 20250114 | 091700 | 239427172 | 1067 | 1073 | 1073 | 1067 | 843 |
| 576 | 20250114 | 091600 | 238523952 | 1073 | 1073 | 1073 | 1071 | 125 |
| 577 | 20250114 | 091500 | 238389891 | 1066 | 1065 | 1066 | 1065 | 3729 |
| 578 | 20250114 | 091400 | 234415777 | 1065 | 1066 | 1070 | 1065 | 23336 |
| 579 | 20250114 | 091300 | 209540279 | 1066 | 1071 | 1071 | 1065 | 23557 |
| 580 | 20250114 | 091200 | 184403909 | 1071 | 1077 | 1077 | 1071 | 11649 |
| 581 | 20250114 | 091100 | 171905877 | 1077 | 1076 | 1078 | 1075 | 2914 |
| 582 | 20250114 | 091000 | 168768299 | 1076 | 1080 | 1080 | 1076 | 8057 |
| 583 | 20250114 | 090900 | 160090942 | 1080 | 1083 | 1083 | 1077 | 23206 |
| 584 | 20250114 | 090800 | 134999227 | 1083 | 1084 | 1085 | 1083 | 4298 |
| 585 | 20250114 | 090700 | 130341093 | 1085 | 1086 | 1086 | 1085 | 23982 |
| 586 | 20250114 | 090600 | 104317841 | 1086 | 1087 | 1087 | 1086 | 4967 |
| 587 | 20250114 | 090500 | 98921985 | 1086 | 1086 | 1092 | 1086 | 7459 |
| 588 | 20250114 | 090400 | 90794177 | 1089 | 1089 | 1089 | 1089 | 662 |
| 589 | 20250114 | 090300 | 90073259 | 1085 | 1088 | 1092 | 1080 | 28521 |
| 590 | 20250114 | 090200 | 59147777 | 1088 | 1091 | 1093 | 1087 | 14603 |
| 591 | 20250114 | 090100 | 43208570 | 1091 | 1085 | 1091 | 1085 | 8425 |
| 592 | 20250114 | 090000 | 34029967 | 1085 | 1071 | 1085 | 1071 | 30621 |