29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 3 | 20250108 | 183900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 4 | 20250108 | 183800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 5 | 20250108 | 183700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 6 | 20250108 | 183600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 7 | 20250108 | 183500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 8 | 20250108 | 183400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 9 | 20250108 | 183300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 10 | 20250108 | 183200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 11 | 20250108 | 183100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 12 | 20250108 | 183000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 13 | 20250108 | 182900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 14 | 20250108 | 182800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 15 | 20250108 | 182700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 16 | 20250108 | 182600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 17 | 20250108 | 182500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 18 | 20250108 | 182400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 19 | 20250108 | 182300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 20 | 20250108 | 182200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 21 | 20250108 | 182100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 22 | 20250108 | 182000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 23 | 20250108 | 181900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 24 | 20250108 | 181800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 25 | 20250108 | 181700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 26 | 20250108 | 181600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 27 | 20250108 | 181500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 28 | 20250108 | 181400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 29 | 20250108 | 181300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 30 | 20250108 | 181200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 31 | 20250108 | 181100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 32 | 20250108 | 181000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 33 | 20250108 | 180900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 34 | 20250108 | 180800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 35 | 20250108 | 180700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 36 | 20250108 | 180600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 37 | 20250108 | 180500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 38 | 20250108 | 180400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 39 | 20250108 | 180300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 40 | 20250108 | 180200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 41 | 20250108 | 180100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 42 | 20250108 | 180000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 43 | 20250108 | 175900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 44 | 20250108 | 175800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 45 | 20250108 | 175700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 46 | 20250108 | 175600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 47 | 20250108 | 175500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 48 | 20250108 | 175400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 49 | 20250108 | 175300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 50 | 20250108 | 175200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 51 | 20250108 | 175100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 52 | 20250108 | 175000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 53 | 20250108 | 174900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 54 | 20250108 | 174800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 55 | 20250108 | 174700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 56 | 20250108 | 174600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 57 | 20250108 | 174500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 58 | 20250108 | 174400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 59 | 20250108 | 174300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 60 | 20250108 | 174200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 61 | 20250108 | 174100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 62 | 20250108 | 174000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 63 | 20250108 | 173900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 64 | 20250108 | 173800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 65 | 20250108 | 173700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 66 | 20250108 | 173600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 67 | 20250108 | 173500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 68 | 20250108 | 173400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 69 | 20250108 | 173300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 70 | 20250108 | 173200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 71 | 20250108 | 173100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 72 | 20250108 | 173000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 73 | 20250108 | 172900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 74 | 20250108 | 172800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 75 | 20250108 | 172700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 76 | 20250108 | 172600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 77 | 20250108 | 172500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 78 | 20250108 | 172400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 79 | 20250108 | 172300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 80 | 20250108 | 172200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 81 | 20250108 | 172100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 82 | 20250108 | 172000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 83 | 20250108 | 171900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 84 | 20250108 | 171800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 85 | 20250108 | 171700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 86 | 20250108 | 171600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 87 | 20250108 | 171500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 88 | 20250108 | 171400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 89 | 20250108 | 171300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 90 | 20250108 | 171200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 91 | 20250108 | 171100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 92 | 20250108 | 171000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 93 | 20250108 | 170900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 94 | 20250108 | 170800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 95 | 20250108 | 170700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 96 | 20250108 | 170600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 97 | 20250108 | 170500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 98 | 20250108 | 170400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 99 | 20250108 | 170300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 100 | 20250108 | 170200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 101 | 20250108 | 170100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 102 | 20250108 | 170000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 103 | 20250108 | 165900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 104 | 20250108 | 165800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 105 | 20250108 | 165700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 106 | 20250108 | 165600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 107 | 20250108 | 165500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 108 | 20250108 | 165400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 109 | 20250108 | 165300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 110 | 20250108 | 165200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 111 | 20250108 | 165100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 112 | 20250108 | 165000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 113 | 20250108 | 164900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 114 | 20250108 | 164800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 115 | 20250108 | 164700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 116 | 20250108 | 164600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 117 | 20250108 | 164500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 118 | 20250108 | 164400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 119 | 20250108 | 164300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 120 | 20250108 | 164200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 121 | 20250108 | 164100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 122 | 20250108 | 164000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 123 | 20250108 | 163900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 124 | 20250108 | 163800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 125 | 20250108 | 163700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 126 | 20250108 | 163600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 127 | 20250108 | 163500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 128 | 20250108 | 163400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 129 | 20250108 | 163300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 130 | 20250108 | 163200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 131 | 20250108 | 163100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 132 | 20250108 | 163000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 133 | 20250108 | 162900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 134 | 20250108 | 162800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 135 | 20250108 | 162700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 136 | 20250108 | 162600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 137 | 20250108 | 162500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 138 | 20250108 | 162400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 139 | 20250108 | 162300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 140 | 20250108 | 162200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 141 | 20250108 | 162100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 142 | 20250108 | 162000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 143 | 20250108 | 161900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 144 | 20250108 | 161800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 145 | 20250108 | 161700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 146 | 20250108 | 161600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 147 | 20250108 | 161500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 148 | 20250108 | 161400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 149 | 20250108 | 161300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 150 | 20250108 | 161200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 151 | 20250108 | 161100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 152 | 20250108 | 161000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 153 | 20250108 | 160900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 154 | 20250108 | 160800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 155 | 20250108 | 160700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 156 | 20250108 | 160600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 157 | 20250108 | 160500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 158 | 20250108 | 160400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 159 | 20250108 | 160300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 160 | 20250108 | 160200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 161 | 20250108 | 160100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 162 | 20250108 | 160000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 163 | 20250108 | 155900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 164 | 20250108 | 155800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 165 | 20250108 | 155700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 166 | 20250108 | 155600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 167 | 20250108 | 155500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 168 | 20250108 | 155400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 169 | 20250108 | 155300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 170 | 20250108 | 155200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 171 | 20250108 | 155100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 172 | 20250108 | 155000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 173 | 20250108 | 154900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 174 | 20250108 | 154800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 175 | 20250108 | 154700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 176 | 20250108 | 154600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 177 | 20250108 | 154500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 178 | 20250108 | 154400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 179 | 20250108 | 154300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 180 | 20250108 | 154200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 181 | 20250108 | 154100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 182 | 20250108 | 154000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 183 | 20250108 | 153900 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 184 | 20250108 | 153800 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 185 | 20250108 | 153700 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 186 | 20250108 | 153600 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 187 | 20250108 | 153500 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 188 | 20250108 | 153400 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 189 | 20250108 | 153300 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 190 | 20250108 | 153200 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 191 | 20250108 | 153100 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 0 |
| 192 | 20250108 | 153000 | 2111760927 | 1682 | 1682 | 1682 | 1682 | 25821 |
| 193 | 20250108 | 152900 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 194 | 20250108 | 152800 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 195 | 20250108 | 152700 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 196 | 20250108 | 152600 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 197 | 20250108 | 152500 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 198 | 20250108 | 152400 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 199 | 20250108 | 152300 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 200 | 20250108 | 152200 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 201 | 20250108 | 152100 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 202 | 20250108 | 152000 | 2068330005 | 1684 | 1684 | 1684 | 1684 | 0 |
| 203 | 20250108 | 151900 | 2068330005 | 1684 | 1684 | 1685 | 1684 | 1697 |
| 204 | 20250108 | 151800 | 2065471321 | 1684 | 1683 | 1684 | 1683 | 4948 |
| 205 | 20250108 | 151700 | 2057139141 | 1684 | 1683 | 1684 | 1682 | 1414 |
| 206 | 20250108 | 151600 | 2054758524 | 1683 | 1683 | 1683 | 1683 | 1328 |
| 207 | 20250108 | 151500 | 2052523500 | 1683 | 1683 | 1683 | 1682 | 2835 |
| 208 | 20250108 | 151400 | 2047753200 | 1683 | 1683 | 1683 | 1683 | 30 |
| 209 | 20250108 | 151300 | 2047702710 | 1682 | 1682 | 1682 | 1682 | 0 |
| 210 | 20250108 | 151200 | 2047702710 | 1682 | 1683 | 1683 | 1682 | 509 |
| 211 | 20250108 | 151100 | 2046846563 | 1683 | 1683 | 1683 | 1683 | 501 |
| 212 | 20250108 | 151000 | 2046003380 | 1682 | 1682 | 1682 | 1682 | 300 |
| 213 | 20250108 | 150900 | 2045498780 | 1683 | 1683 | 1683 | 1683 | 41 |
| 214 | 20250108 | 150800 | 2045429777 | 1684 | 1684 | 1684 | 1683 | 729 |
| 215 | 20250108 | 150700 | 2044202201 | 1684 | 1685 | 1685 | 1684 | 3718 |
| 216 | 20250108 | 150600 | 2037940755 | 1684 | 1682 | 1684 | 1682 | 7847 |
| 217 | 20250108 | 150500 | 2024727085 | 1682 | 1682 | 1682 | 1682 | 61 |
| 218 | 20250108 | 150400 | 2024624483 | 1682 | 1683 | 1683 | 1682 | 118 |
| 219 | 20250108 | 150300 | 2024425907 | 1683 | 1683 | 1683 | 1683 | 2340 |
| 220 | 20250108 | 150200 | 2020487687 | 1683 | 1683 | 1683 | 1683 | 18 |
| 221 | 20250108 | 150100 | 2020457393 | 1683 | 1684 | 1684 | 1683 | 2759 |
| 222 | 20250108 | 150000 | 2015812219 | 1683 | 1683 | 1683 | 1683 | 243 |
| 223 | 20250108 | 145900 | 2015403250 | 1684 | 1682 | 1684 | 1682 | 459 |
| 224 | 20250108 | 145800 | 2014630406 | 1682 | 1682 | 1682 | 1682 | 4619 |
| 225 | 20250108 | 145700 | 2006861248 | 1682 | 1684 | 1684 | 1682 | 1257 |
| 226 | 20250108 | 145600 | 2004746460 | 1684 | 1685 | 1685 | 1684 | 5089 |
| 227 | 20250108 | 145500 | 1996172142 | 1685 | 1684 | 1685 | 1684 | 158 |
| 228 | 20250108 | 145400 | 1995905914 | 1685 | 1685 | 1685 | 1685 | 28843 |
| 229 | 20250108 | 145300 | 1947305459 | 1684 | 1684 | 1685 | 1681 | 4107 |
| 230 | 20250108 | 145200 | 1940395080 | 1684 | 1685 | 1685 | 1684 | 288 |
| 231 | 20250108 | 145100 | 1939910079 | 1685 | 1685 | 1685 | 1685 | 184 |
| 232 | 20250108 | 145000 | 1939600039 | 1685 | 1685 | 1685 | 1685 | 2500 |
| 233 | 20250108 | 144900 | 1935387539 | 1685 | 1685 | 1685 | 1685 | 10 |
| 234 | 20250108 | 144800 | 1935370689 | 1685 | 1685 | 1685 | 1685 | 198 |
| 235 | 20250108 | 144700 | 1935037059 | 1684 | 1685 | 1685 | 1684 | 495 |
| 236 | 20250108 | 144600 | 1934203265 | 1685 | 1685 | 1685 | 1685 | 74 |
| 237 | 20250108 | 144500 | 1934078575 | 1685 | 1685 | 1685 | 1685 | 1507 |
| 238 | 20250108 | 144400 | 1931539280 | 1685 | 1685 | 1685 | 1685 | 1749 |
| 239 | 20250108 | 144300 | 1928592215 | 1685 | 1683 | 1685 | 1683 | 4700 |
| 240 | 20250108 | 144200 | 1920674160 | 1683 | 1683 | 1683 | 1683 | 139 |
| 241 | 20250108 | 144100 | 1920440223 | 1683 | 1681 | 1683 | 1681 | 278 |
| 242 | 20250108 | 144000 | 1919972739 | 1682 | 1682 | 1682 | 1682 | 225 |
| 243 | 20250108 | 143900 | 1919594289 | 1681 | 1682 | 1682 | 1681 | 1620 |
| 244 | 20250108 | 143800 | 1916869450 | 1683 | 1683 | 1683 | 1683 | 515 |
| 245 | 20250108 | 143700 | 1916002705 | 1684 | 1683 | 1684 | 1683 | 1684 |
| 246 | 20250108 | 143600 | 1913168361 | 1683 | 1683 | 1683 | 1683 | 147 |
| 247 | 20250108 | 143500 | 1912920960 | 1684 | 1683 | 1684 | 1683 | 1861 |
| 248 | 20250108 | 143400 | 1909787141 | 1684 | 1684 | 1684 | 1684 | 248 |
| 249 | 20250108 | 143300 | 1909369509 | 1684 | 1682 | 1684 | 1682 | 385 |
| 250 | 20250108 | 143200 | 1908721455 | 1683 | 1681 | 1683 | 1680 | 2215 |
| 251 | 20250108 | 143100 | 1905000210 | 1684 | 1683 | 1684 | 1683 | 4260 |
| 252 | 20250108 | 143000 | 1897830370 | 1684 | 1682 | 1684 | 1680 | 10575 |
| 253 | 20250108 | 142900 | 1880046811 | 1682 | 1682 | 1682 | 1682 | 1309 |
| 254 | 20250108 | 142800 | 1877845073 | 1682 | 1683 | 1683 | 1682 | 1829 |
| 255 | 20250108 | 142700 | 1874768557 | 1684 | 1684 | 1684 | 1684 | 650 |
| 256 | 20250108 | 142600 | 1873673957 | 1684 | 1683 | 1684 | 1683 | 338 |
| 257 | 20250108 | 142500 | 1873104852 | 1683 | 1683 | 1683 | 1683 | 7 |
| 258 | 20250108 | 142400 | 1873093071 | 1683 | 1683 | 1683 | 1683 | 1580 |
| 259 | 20250108 | 142300 | 1870433931 | 1682 | 1682 | 1682 | 1682 | 185 |
| 260 | 20250108 | 142200 | 1870122761 | 1683 | 1683 | 1683 | 1682 | 926 |
| 261 | 20250108 | 142100 | 1868564394 | 1684 | 1684 | 1684 | 1684 | 3 |
| 262 | 20250108 | 142000 | 1868559342 | 1684 | 1685 | 1685 | 1684 | 884 |
| 263 | 20250108 | 141900 | 1867070525 | 1684 | 1684 | 1684 | 1684 | 2300 |
| 264 | 20250108 | 141800 | 1863197325 | 1685 | 1685 | 1685 | 1685 | 0 |
| 265 | 20250108 | 141700 | 1863197325 | 1685 | 1684 | 1685 | 1684 | 328 |
| 266 | 20250108 | 141600 | 1862644745 | 1684 | 1684 | 1684 | 1684 | 87 |
| 267 | 20250108 | 141500 | 1862498237 | 1685 | 1685 | 1685 | 1685 | 327 |
| 268 | 20250108 | 141400 | 1861947242 | 1681 | 1684 | 1685 | 1681 | 644 |
| 269 | 20250108 | 141300 | 1860862694 | 1684 | 1684 | 1684 | 1684 | 875 |
| 270 | 20250108 | 141200 | 1859389194 | 1684 | 1684 | 1684 | 1684 | 0 |
| 271 | 20250108 | 141100 | 1859389194 | 1684 | 1684 | 1684 | 1684 | 110 |
| 272 | 20250108 | 141000 | 1859203954 | 1684 | 1684 | 1684 | 1684 | 206 |
| 273 | 20250108 | 140900 | 1858857050 | 1684 | 1685 | 1685 | 1681 | 4689 |
| 274 | 20250108 | 140800 | 1850964609 | 1684 | 1684 | 1684 | 1684 | 166 |
| 275 | 20250108 | 140700 | 1850685065 | 1685 | 1686 | 1686 | 1685 | 1058 |
| 276 | 20250108 | 140600 | 1848902328 | 1686 | 1686 | 1686 | 1686 | 170 |
| 277 | 20250108 | 140500 | 1848615708 | 1686 | 1686 | 1686 | 1686 | 0 |
| 278 | 20250108 | 140400 | 1848615708 | 1686 | 1686 | 1686 | 1686 | 898 |
| 279 | 20250108 | 140300 | 1847101680 | 1686 | 1686 | 1686 | 1686 | 800 |
| 280 | 20250108 | 140200 | 1845752880 | 1685 | 1685 | 1685 | 1685 | 0 |
| 281 | 20250108 | 140100 | 1845752880 | 1685 | 1685 | 1685 | 1685 | 20 |
| 282 | 20250108 | 140000 | 1845719180 | 1685 | 1687 | 1687 | 1685 | 2036 |
| 283 | 20250108 | 135900 | 1842287513 | 1685 | 1685 | 1685 | 1685 | 5 |
| 284 | 20250108 | 135800 | 1842279088 | 1685 | 1685 | 1685 | 1685 | 3 |
| 285 | 20250108 | 135700 | 1842274033 | 1686 | 1685 | 1686 | 1685 | 164 |
| 286 | 20250108 | 135600 | 1841997530 | 1685 | 1685 | 1685 | 1685 | 0 |
| 287 | 20250108 | 135500 | 1841997530 | 1685 | 1685 | 1685 | 1685 | 7 |
| 288 | 20250108 | 135400 | 1841985735 | 1685 | 1685 | 1686 | 1685 | 725 |
| 289 | 20250108 | 135300 | 1840764109 | 1685 | 1685 | 1685 | 1684 | 2108 |
| 290 | 20250108 | 135200 | 1837213011 | 1683 | 1683 | 1683 | 1683 | 0 |
| 291 | 20250108 | 135100 | 1837213011 | 1683 | 1683 | 1683 | 1683 | 206 |
| 292 | 20250108 | 135000 | 1836866313 | 1682 | 1682 | 1682 | 1682 | 0 |
| 293 | 20250108 | 134900 | 1836866313 | 1682 | 1682 | 1682 | 1682 | 632 |
| 294 | 20250108 | 134800 | 1835803289 | 1682 | 1681 | 1682 | 1681 | 48 |
| 295 | 20250108 | 134700 | 1835722554 | 1681 | 1682 | 1682 | 1681 | 150 |
| 296 | 20250108 | 134600 | 1835470257 | 1682 | 1683 | 1683 | 1682 | 262 |
| 297 | 20250108 | 134500 | 1835029313 | 1682 | 1682 | 1682 | 1682 | 20 |
| 298 | 20250108 | 134400 | 1834995673 | 1682 | 1683 | 1683 | 1682 | 21 |
| 299 | 20250108 | 134300 | 1834960350 | 1682 | 1683 | 1683 | 1682 | 629 |
| 300 | 20250108 | 134200 | 1833902356 | 1683 | 1682 | 1683 | 1682 | 511 |
| 301 | 20250108 | 134100 | 1833042651 | 1682 | 1683 | 1683 | 1682 | 60 |
| 302 | 20250108 | 134000 | 1832941724 | 1683 | 1683 | 1683 | 1683 | 218 |
| 303 | 20250108 | 133900 | 1832574830 | 1683 | 1687 | 1687 | 1683 | 1582 |
| 304 | 20250108 | 133800 | 1829911838 | 1687 | 1687 | 1687 | 1687 | 0 |
| 305 | 20250108 | 133700 | 1829911838 | 1687 | 1687 | 1687 | 1687 | 343 |
| 306 | 20250108 | 133600 | 1829333197 | 1687 | 1685 | 1687 | 1684 | 557 |
| 307 | 20250108 | 133500 | 1828395189 | 1685 | 1685 | 1685 | 1685 | 153 |
| 308 | 20250108 | 133400 | 1828137384 | 1685 | 1685 | 1685 | 1685 | 0 |
| 309 | 20250108 | 133300 | 1828137384 | 1685 | 1685 | 1685 | 1685 | 221 |
| 310 | 20250108 | 133200 | 1827764999 | 1684 | 1684 | 1684 | 1684 | 0 |
| 311 | 20250108 | 133100 | 1827764999 | 1684 | 1685 | 1685 | 1684 | 263 |
| 312 | 20250108 | 133000 | 1827321931 | 1684 | 1684 | 1684 | 1684 | 9 |
| 313 | 20250108 | 132900 | 1827306775 | 1684 | 1685 | 1685 | 1684 | 226 |
| 314 | 20250108 | 132800 | 1826925975 | 1684 | 1684 | 1684 | 1684 | 168 |
| 315 | 20250108 | 132700 | 1826643063 | 1684 | 1690 | 1690 | 1684 | 116 |
| 316 | 20250108 | 132600 | 1826447041 | 1691 | 1690 | 1691 | 1690 | 149 |
| 317 | 20250108 | 132500 | 1826195085 | 1692 | 1683 | 1693 | 1683 | 5010 |
| 318 | 20250108 | 132400 | 1817732846 | 1683 | 1683 | 1683 | 1682 | 237 |
| 319 | 20250108 | 132300 | 1817333985 | 1683 | 1683 | 1683 | 1683 | 20 |
| 320 | 20250108 | 132200 | 1817300325 | 1683 | 1683 | 1683 | 1683 | 192 |
| 321 | 20250108 | 132100 | 1816977189 | 1683 | 1682 | 1683 | 1682 | 415 |
| 322 | 20250108 | 132000 | 1816278844 | 1682 | 1682 | 1682 | 1682 | 428 |
| 323 | 20250108 | 131900 | 1815558948 | 1683 | 1682 | 1683 | 1682 | 87 |
| 324 | 20250108 | 131800 | 1815412585 | 1683 | 1683 | 1683 | 1682 | 2251 |
| 325 | 20250108 | 131700 | 1811624239 | 1683 | 1683 | 1683 | 1683 | 10 |
| 326 | 20250108 | 131600 | 1811607409 | 1683 | 1682 | 1683 | 1682 | 92 |
| 327 | 20250108 | 131500 | 1811452660 | 1683 | 1683 | 1683 | 1682 | 1397 |
| 328 | 20250108 | 131400 | 1809102509 | 1686 | 1686 | 1686 | 1686 | 284 |
| 329 | 20250108 | 131300 | 1808623685 | 1686 | 1685 | 1686 | 1685 | 1347 |
| 330 | 20250108 | 131200 | 1806353989 | 1685 | 1685 | 1685 | 1685 | 173 |
| 331 | 20250108 | 131100 | 1806062484 | 1690 | 1681 | 1690 | 1681 | 18199 |
| 332 | 20250108 | 131000 | 1775469413 | 1681 | 1684 | 1684 | 1681 | 1922 |
| 333 | 20250108 | 130900 | 1772238074 | 1681 | 1680 | 1681 | 1680 | 1313 |
| 334 | 20250108 | 130800 | 1770032229 | 1680 | 1680 | 1681 | 1680 | 7893 |
| 335 | 20250108 | 130700 | 1756764132 | 1680 | 1680 | 1680 | 1680 | 100 |
| 336 | 20250108 | 130600 | 1756596132 | 1678 | 1678 | 1678 | 1678 | 0 |
| 337 | 20250108 | 130500 | 1756596132 | 1678 | 1679 | 1679 | 1677 | 5001 |
| 338 | 20250108 | 130400 | 1748205851 | 1679 | 1679 | 1679 | 1679 | 1418 |
| 339 | 20250108 | 130300 | 1745825029 | 1679 | 1679 | 1679 | 1679 | 278 |
| 340 | 20250108 | 130200 | 1745358267 | 1680 | 1680 | 1680 | 1680 | 631 |
| 341 | 20250108 | 130100 | 1744298187 | 1680 | 1681 | 1681 | 1680 | 733 |
| 342 | 20250108 | 130000 | 1743066165 | 1681 | 1682 | 1682 | 1679 | 21407 |
| 343 | 20250108 | 125900 | 1707083468 | 1683 | 1684 | 1684 | 1683 | 239 |
| 344 | 20250108 | 125800 | 1706681226 | 1684 | 1684 | 1684 | 1684 | 387 |
| 345 | 20250108 | 125700 | 1706029518 | 1684 | 1683 | 1684 | 1683 | 53 |
| 346 | 20250108 | 125600 | 1705940277 | 1684 | 1684 | 1684 | 1684 | 1430 |
| 347 | 20250108 | 125500 | 1703532157 | 1684 | 1683 | 1684 | 1683 | 294 |
| 348 | 20250108 | 125400 | 1703037196 | 1683 | 1684 | 1684 | 1683 | 321 |
| 349 | 20250108 | 125300 | 1702496719 | 1684 | 1684 | 1684 | 1684 | 0 |
| 350 | 20250108 | 125200 | 1702496719 | 1684 | 1685 | 1685 | 1684 | 186 |
| 351 | 20250108 | 125100 | 1702183490 | 1685 | 1684 | 1685 | 1683 | 15 |
| 352 | 20250108 | 125000 | 1702158234 | 1683 | 1684 | 1684 | 1683 | 200 |
| 353 | 20250108 | 124900 | 1701821436 | 1682 | 1682 | 1682 | 1682 | 0 |
| 354 | 20250108 | 124800 | 1701821436 | 1682 | 1683 | 1683 | 1682 | 726 |
| 355 | 20250108 | 124700 | 1700599604 | 1683 | 1683 | 1684 | 1683 | 710 |
| 356 | 20250108 | 124600 | 1699404476 | 1683 | 1683 | 1683 | 1683 | 2000 |
| 357 | 20250108 | 124500 | 1696038476 | 1683 | 1684 | 1684 | 1683 | 500 |
| 358 | 20250108 | 124400 | 1695196750 | 1683 | 1683 | 1683 | 1683 | 1 |
| 359 | 20250108 | 124300 | 1695195067 | 1684 | 1684 | 1684 | 1684 | 188 |
| 360 | 20250108 | 124200 | 1694878475 | 1683 | 1683 | 1683 | 1683 | 0 |
| 361 | 20250108 | 124100 | 1694878475 | 1683 | 1684 | 1684 | 1683 | 456 |
| 362 | 20250108 | 124000 | 1694110657 | 1686 | 1686 | 1686 | 1686 | 101 |
| 363 | 20250108 | 123900 | 1693940371 | 1686 | 1686 | 1686 | 1686 | 2 |
| 364 | 20250108 | 123800 | 1693936999 | 1683 | 1686 | 1686 | 1683 | 7576 |
| 365 | 20250108 | 123700 | 1681182769 | 1685 | 1685 | 1685 | 1685 | 57 |
| 366 | 20250108 | 123600 | 1681086724 | 1685 | 1687 | 1688 | 1685 | 5016 |
| 367 | 20250108 | 123500 | 1672628403 | 1688 | 1689 | 1689 | 1688 | 85 |
| 368 | 20250108 | 123400 | 1672484888 | 1688 | 1689 | 1689 | 1688 | 285 |
| 369 | 20250108 | 123300 | 1672003778 | 1688 | 1688 | 1688 | 1688 | 0 |
| 370 | 20250108 | 123200 | 1672003778 | 1688 | 1688 | 1688 | 1688 | 309 |
| 371 | 20250108 | 123100 | 1671482186 | 1690 | 1687 | 1690 | 1687 | 305 |
| 372 | 20250108 | 123000 | 1670967351 | 1689 | 1688 | 1689 | 1688 | 2150 |
| 373 | 20250108 | 122900 | 1667337760 | 1689 | 1688 | 1689 | 1688 | 441 |
| 374 | 20250108 | 122800 | 1666593044 | 1688 | 1689 | 1689 | 1688 | 211 |
| 375 | 20250108 | 122700 | 1666236766 | 1688 | 1688 | 1688 | 1688 | 338 |
| 376 | 20250108 | 122600 | 1665666222 | 1688 | 1688 | 1688 | 1688 | 100 |
| 377 | 20250108 | 122500 | 1665497422 | 1687 | 1687 | 1687 | 1687 | 0 |
| 378 | 20250108 | 122400 | 1665497422 | 1687 | 1687 | 1687 | 1687 | 1 |
| 379 | 20250108 | 122300 | 1665495735 | 1687 | 1688 | 1688 | 1687 | 249 |
| 380 | 20250108 | 122200 | 1665075666 | 1689 | 1687 | 1689 | 1687 | 1396 |
| 381 | 20250108 | 122100 | 1662719949 | 1686 | 1687 | 1687 | 1686 | 735 |
| 382 | 20250108 | 122000 | 1661480396 | 1688 | 1687 | 1688 | 1687 | 314 |
| 383 | 20250108 | 121900 | 1660950417 | 1687 | 1688 | 1688 | 1687 | 512 |
| 384 | 20250108 | 121800 | 1660086662 | 1688 | 1688 | 1688 | 1688 | 346 |
| 385 | 20250108 | 121700 | 1659502614 | 1688 | 1689 | 1689 | 1688 | 70 |
| 386 | 20250108 | 121600 | 1659384453 | 1690 | 1690 | 1690 | 1690 | 246 |
| 387 | 20250108 | 121500 | 1658968713 | 1692 | 1690 | 1692 | 1690 | 460 |
| 388 | 20250108 | 121400 | 1658190713 | 1690 | 1690 | 1690 | 1690 | 87 |
| 389 | 20250108 | 121300 | 1658043683 | 1694 | 1694 | 1694 | 1694 | 0 |
| 390 | 20250108 | 121200 | 1658043683 | 1694 | 1687 | 1694 | 1687 | 10501 |
| 391 | 20250108 | 121100 | 1640275301 | 1691 | 1691 | 1691 | 1691 | 0 |
| 392 | 20250108 | 121000 | 1640275301 | 1691 | 1693 | 1693 | 1689 | 2545 |
| 393 | 20250108 | 120900 | 1635975786 | 1695 | 1695 | 1695 | 1695 | 11 |
| 394 | 20250108 | 120800 | 1635957141 | 1695 | 1689 | 1695 | 1689 | 10256 |
| 395 | 20250108 | 120700 | 1618597239 | 1689 | 1684 | 1692 | 1683 | 4801 |
| 396 | 20250108 | 120600 | 1610483362 | 1684 | 1687 | 1687 | 1684 | 15318 |
| 397 | 20250108 | 120500 | 1584674451 | 1687 | 1687 | 1687 | 1687 | 198 |
| 398 | 20250108 | 120400 | 1584340425 | 1687 | 1687 | 1687 | 1687 | 0 |
| 399 | 20250108 | 120300 | 1584340425 | 1687 | 1688 | 1688 | 1687 | 502 |
| 400 | 20250108 | 120200 | 1583493533 | 1688 | 1687 | 1688 | 1687 | 1715 |
| 401 | 20250108 | 120100 | 1580600129 | 1687 | 1686 | 1687 | 1686 | 995 |
| 402 | 20250108 | 120000 | 1578921724 | 1686 | 1686 | 1687 | 1686 | 757 |
| 403 | 20250108 | 115900 | 1577645165 | 1687 | 1687 | 1687 | 1687 | 1 |
| 404 | 20250108 | 115800 | 1577643478 | 1687 | 1687 | 1687 | 1687 | 194 |
| 405 | 20250108 | 115700 | 1577316200 | 1687 | 1687 | 1687 | 1687 | 7 |
| 406 | 20250108 | 115600 | 1577304391 | 1687 | 1687 | 1687 | 1686 | 408 |
| 407 | 20250108 | 115500 | 1576616190 | 1687 | 1687 | 1687 | 1687 | 741 |
| 408 | 20250108 | 115400 | 1575366123 | 1688 | 1688 | 1688 | 1688 | 0 |
| 409 | 20250108 | 115300 | 1575366123 | 1688 | 1687 | 1688 | 1687 | 807 |
| 410 | 20250108 | 115200 | 1574004539 | 1688 | 1689 | 1689 | 1688 | 1146 |
| 411 | 20250108 | 115100 | 1572069843 | 1689 | 1689 | 1689 | 1688 | 1798 |
| 412 | 20250108 | 115000 | 1569034294 | 1689 | 1689 | 1689 | 1689 | 600 |
| 413 | 20250108 | 114900 | 1568020894 | 1689 | 1690 | 1690 | 1689 | 5578 |
| 414 | 20250108 | 114800 | 1558599649 | 1690 | 1690 | 1690 | 1690 | 50 |
| 415 | 20250108 | 114700 | 1558515149 | 1689 | 1688 | 1689 | 1687 | 707 |
| 416 | 20250108 | 114600 | 1557321916 | 1687 | 1688 | 1688 | 1687 | 3001 |
| 417 | 20250108 | 114500 | 1552257179 | 1688 | 1689 | 1690 | 1688 | 192 |
| 418 | 20250108 | 114400 | 1551932891 | 1688 | 1688 | 1689 | 1688 | 568 |
| 419 | 20250108 | 114300 | 1550974040 | 1689 | 1690 | 1690 | 1689 | 735 |
| 420 | 20250108 | 114200 | 1549732525 | 1690 | 1691 | 1691 | 1689 | 1096 |
| 421 | 20250108 | 114100 | 1547879872 | 1691 | 1691 | 1691 | 1691 | 100 |
| 422 | 20250108 | 114000 | 1547710772 | 1690 | 1690 | 1691 | 1690 | 2398 |
| 423 | 20250108 | 113900 | 1543657152 | 1690 | 1687 | 1690 | 1687 | 2090 |
| 424 | 20250108 | 113800 | 1540125262 | 1688 | 1689 | 1689 | 1688 | 4515 |
| 425 | 20250108 | 113700 | 1532499428 | 1689 | 1688 | 1689 | 1688 | 7 |
| 426 | 20250108 | 113600 | 1532487611 | 1688 | 1688 | 1688 | 1688 | 716 |
| 427 | 20250108 | 113500 | 1531279003 | 1689 | 1689 | 1689 | 1688 | 211 |
| 428 | 20250108 | 113400 | 1530922824 | 1688 | 1688 | 1688 | 1688 | 0 |
| 429 | 20250108 | 113300 | 1530922824 | 1688 | 1688 | 1688 | 1688 | 945 |
| 430 | 20250108 | 113200 | 1529327664 | 1688 | 1688 | 1688 | 1688 | 1400 |
| 431 | 20250108 | 113100 | 1526964464 | 1688 | 1688 | 1688 | 1688 | 519 |
| 432 | 20250108 | 113000 | 1526088392 | 1688 | 1688 | 1688 | 1688 | 520 |
| 433 | 20250108 | 112900 | 1525210632 | 1687 | 1688 | 1688 | 1687 | 298 |
| 434 | 20250108 | 112800 | 1524707700 | 1688 | 1688 | 1688 | 1688 | 184 |
| 435 | 20250108 | 112700 | 1524397108 | 1689 | 1689 | 1689 | 1689 | 422 |
| 436 | 20250108 | 112600 | 1523684350 | 1689 | 1690 | 1690 | 1689 | 551 |
| 437 | 20250108 | 112500 | 1522753205 | 1690 | 1690 | 1690 | 1690 | 287 |
| 438 | 20250108 | 112400 | 1522268175 | 1690 | 1690 | 1690 | 1690 | 4 |
| 439 | 20250108 | 112300 | 1522261415 | 1690 | 1689 | 1690 | 1689 | 1001 |
| 440 | 20250108 | 112200 | 1520570089 | 1689 | 1689 | 1689 | 1689 | 0 |
| 441 | 20250108 | 112100 | 1520570089 | 1689 | 1687 | 1689 | 1686 | 54 |
| 442 | 20250108 | 112000 | 1520479038 | 1687 | 1689 | 1689 | 1687 | 3523 |
| 443 | 20250108 | 111900 | 1514532637 | 1690 | 1690 | 1690 | 1690 | 3 |
| 444 | 20250108 | 111800 | 1514527567 | 1690 | 1690 | 1690 | 1690 | 347 |
| 445 | 20250108 | 111700 | 1513941137 | 1689 | 1688 | 1690 | 1688 | 6119 |
| 446 | 20250108 | 111600 | 1503605868 | 1687 | 1688 | 1688 | 1687 | 577 |
| 447 | 20250108 | 111500 | 1502631918 | 1688 | 1688 | 1688 | 1688 | 1 |
| 448 | 20250108 | 111400 | 1502630230 | 1687 | 1688 | 1688 | 1687 | 758 |
| 449 | 20250108 | 111300 | 1501351277 | 1688 | 1688 | 1688 | 1688 | 603 |
| 450 | 20250108 | 111200 | 1500333413 | 1688 | 1688 | 1688 | 1688 | 1 |
| 451 | 20250108 | 111100 | 1500331725 | 1688 | 1689 | 1689 | 1688 | 612 |
| 452 | 20250108 | 111000 | 1499298668 | 1688 | 1688 | 1688 | 1688 | 0 |
| 453 | 20250108 | 110900 | 1499298668 | 1688 | 1688 | 1689 | 1688 | 390 |
| 454 | 20250108 | 110800 | 1498640158 | 1688 | 1689 | 1689 | 1688 | 106 |
| 455 | 20250108 | 110700 | 1498461190 | 1689 | 1689 | 1689 | 1688 | 1917 |
| 456 | 20250108 | 110600 | 1495223378 | 1689 | 1689 | 1689 | 1689 | 1 |
| 457 | 20250108 | 110500 | 1495221689 | 1689 | 1688 | 1689 | 1688 | 609 |
| 458 | 20250108 | 110400 | 1494193514 | 1689 | 1690 | 1690 | 1689 | 176 |
| 459 | 20250108 | 110300 | 1493896247 | 1689 | 1690 | 1690 | 1689 | 581 |
| 460 | 20250108 | 110200 | 1492914694 | 1689 | 1690 | 1690 | 1689 | 2272 |
| 461 | 20250108 | 110100 | 1489075248 | 1690 | 1689 | 1690 | 1689 | 1645 |
| 462 | 20250108 | 110000 | 1486295343 | 1689 | 1690 | 1690 | 1689 | 601 |
| 463 | 20250108 | 105900 | 1485280090 | 1690 | 1690 | 1690 | 1690 | 1 |
| 464 | 20250108 | 105800 | 1485278400 | 1689 | 1689 | 1690 | 1689 | 437 |
| 465 | 20250108 | 105700 | 1484540306 | 1689 | 1689 | 1689 | 1689 | 101 |
| 466 | 20250108 | 105600 | 1484369717 | 1689 | 1690 | 1690 | 1689 | 153 |
| 467 | 20250108 | 105500 | 1484111299 | 1689 | 1689 | 1689 | 1689 | 380 |
| 468 | 20250108 | 105400 | 1483469479 | 1689 | 1690 | 1690 | 1689 | 230 |
| 469 | 20250108 | 105300 | 1483081008 | 1688 | 1688 | 1688 | 1688 | 270 |
| 470 | 20250108 | 105200 | 1482625248 | 1687 | 1687 | 1690 | 1687 | 5461 |
| 471 | 20250108 | 105100 | 1473412529 | 1686 | 1686 | 1686 | 1686 | 543 |
| 472 | 20250108 | 105000 | 1472497031 | 1687 | 1687 | 1687 | 1687 | 3 |
| 473 | 20250108 | 104900 | 1472491970 | 1687 | 1687 | 1687 | 1687 | 161 |
| 474 | 20250108 | 104800 | 1472220363 | 1686 | 1686 | 1686 | 1686 | 2337 |
| 475 | 20250108 | 104700 | 1468280181 | 1686 | 1686 | 1686 | 1686 | 1033 |
| 476 | 20250108 | 104600 | 1466538543 | 1685 | 1684 | 1685 | 1683 | 721 |
| 477 | 20250108 | 104500 | 1465324401 | 1684 | 1684 | 1684 | 1684 | 416 |
| 478 | 20250108 | 104400 | 1464623857 | 1683 | 1684 | 1684 | 1683 | 202 |
| 479 | 20250108 | 104300 | 1464283690 | 1684 | 1686 | 1686 | 1684 | 2859 |
| 480 | 20250108 | 104200 | 1459467458 | 1686 | 1686 | 1686 | 1685 | 1638 |
| 481 | 20250108 | 104100 | 1456706973 | 1686 | 1686 | 1686 | 1686 | 10 |
| 482 | 20250108 | 104000 | 1456690113 | 1686 | 1685 | 1686 | 1685 | 3004 |
| 483 | 20250108 | 103900 | 1451628371 | 1685 | 1685 | 1685 | 1685 | 9 |
| 484 | 20250108 | 103800 | 1451613206 | 1685 | 1685 | 1685 | 1685 | 2 |
| 485 | 20250108 | 103700 | 1451609836 | 1682 | 1685 | 1685 | 1682 | 896 |
| 486 | 20250108 | 103600 | 1450102620 | 1683 | 1683 | 1683 | 1683 | 229 |
| 487 | 20250108 | 103500 | 1449717213 | 1682 | 1683 | 1683 | 1682 | 862 |
| 488 | 20250108 | 103400 | 1448267188 | 1683 | 1685 | 1685 | 1683 | 13 |
| 489 | 20250108 | 103300 | 1448245307 | 1684 | 1682 | 1684 | 1682 | 1275 |
| 490 | 20250108 | 103200 | 1446098273 | 1682 | 1683 | 1684 | 1682 | 435 |
| 491 | 20250108 | 103100 | 1445366286 | 1683 | 1683 | 1683 | 1683 | 142 |
| 492 | 20250108 | 103000 | 1445127300 | 1684 | 1684 | 1684 | 1684 | 2 |
| 493 | 20250108 | 102900 | 1445123932 | 1684 | 1682 | 1684 | 1682 | 2 |
| 494 | 20250108 | 102800 | 1445120566 | 1682 | 1682 | 1682 | 1682 | 270 |
| 495 | 20250108 | 102700 | 1444666426 | 1682 | 1684 | 1684 | 1682 | 523 |
| 496 | 20250108 | 102600 | 1443786736 | 1684 | 1686 | 1686 | 1684 | 219 |
| 497 | 20250108 | 102500 | 1443417773 | 1685 | 1686 | 1686 | 1683 | 3151 |
| 498 | 20250108 | 102400 | 1438114324 | 1683 | 1687 | 1687 | 1683 | 781 |
| 499 | 20250108 | 102300 | 1436799502 | 1687 | 1686 | 1687 | 1685 | 3093 |
| 500 | 20250108 | 102200 | 1431583904 | 1686 | 1686 | 1686 | 1686 | 100 |
| 501 | 20250108 | 102100 | 1431415304 | 1686 | 1684 | 1686 | 1684 | 788 |
| 502 | 20250108 | 102000 | 1430086945 | 1684 | 1684 | 1684 | 1683 | 1137 |
| 503 | 20250108 | 101900 | 1428173222 | 1683 | 1684 | 1684 | 1683 | 572 |
| 504 | 20250108 | 101800 | 1427210298 | 1684 | 1684 | 1684 | 1684 | 508 |
| 505 | 20250108 | 101700 | 1426354826 | 1685 | 1685 | 1685 | 1685 | 29 |
| 506 | 20250108 | 101600 | 1426305961 | 1685 | 1685 | 1685 | 1684 | 549 |
| 507 | 20250108 | 101500 | 1425380929 | 1685 | 1685 | 1685 | 1683 | 812 |
| 508 | 20250108 | 101400 | 1424012918 | 1685 | 1684 | 1685 | 1684 | 54 |
| 509 | 20250108 | 101300 | 1423921933 | 1684 | 1682 | 1684 | 1682 | 1418 |
| 510 | 20250108 | 101200 | 1421536449 | 1682 | 1682 | 1682 | 1681 | 807 |
| 511 | 20250108 | 101100 | 1420179677 | 1682 | 1683 | 1683 | 1682 | 3170 |
| 512 | 20250108 | 101000 | 1414846580 | 1685 | 1684 | 1685 | 1684 | 1158 |
| 513 | 20250108 | 100900 | 1412896505 | 1686 | 1685 | 1686 | 1684 | 1963 |
| 514 | 20250108 | 100800 | 1409590665 | 1685 | 1685 | 1685 | 1685 | 958 |
| 515 | 20250108 | 100700 | 1407976435 | 1685 | 1686 | 1686 | 1685 | 5678 |
| 516 | 20250108 | 100600 | 1398407940 | 1686 | 1685 | 1686 | 1685 | 4204 |
| 517 | 20250108 | 100500 | 1391320724 | 1686 | 1687 | 1687 | 1686 | 937 |
| 518 | 20250108 | 100400 | 1389740526 | 1687 | 1687 | 1687 | 1687 | 31 |
| 519 | 20250108 | 100300 | 1389688229 | 1686 | 1686 | 1686 | 1685 | 337 |
| 520 | 20250108 | 100200 | 1389120048 | 1685 | 1685 | 1685 | 1685 | 156 |
| 521 | 20250108 | 100100 | 1388857188 | 1685 | 1685 | 1685 | 1685 | 439 |
| 522 | 20250108 | 100000 | 1388117473 | 1684 | 1684 | 1684 | 1684 | 103 |
| 523 | 20250108 | 095900 | 1387944021 | 1684 | 1684 | 1684 | 1683 | 885 |
| 524 | 20250108 | 095800 | 1386454073 | 1684 | 1681 | 1684 | 1681 | 1147 |
| 525 | 20250108 | 095700 | 1384522555 | 1681 | 1687 | 1687 | 1681 | 13846 |
| 526 | 20250108 | 095600 | 1361220928 | 1687 | 1685 | 1687 | 1685 | 302 |
| 527 | 20250108 | 095500 | 1360711712 | 1685 | 1686 | 1687 | 1685 | 4872 |
| 528 | 20250108 | 095400 | 1352492860 | 1687 | 1686 | 1688 | 1686 | 611 |
| 529 | 20250108 | 095300 | 1351462008 | 1688 | 1688 | 1688 | 1686 | 3948 |
| 530 | 20250108 | 095200 | 1344800678 | 1686 | 1687 | 1687 | 1686 | 764 |
| 531 | 20250108 | 095100 | 1343511822 | 1687 | 1684 | 1687 | 1684 | 39903 |
| 532 | 20250108 | 095000 | 1276314908 | 1683 | 1685 | 1685 | 1683 | 9583 |
| 533 | 20250108 | 094900 | 1260177147 | 1686 | 1688 | 1688 | 1686 | 8480 |
| 534 | 20250108 | 094800 | 1245877152 | 1688 | 1688 | 1688 | 1688 | 1621 |
| 535 | 20250108 | 094700 | 1243140904 | 1685 | 1687 | 1687 | 1685 | 2000 |
| 536 | 20250108 | 094600 | 1239768856 | 1688 | 1687 | 1688 | 1687 | 1171 |
| 537 | 20250108 | 094500 | 1237792529 | 1688 | 1687 | 1688 | 1687 | 887 |
| 538 | 20250108 | 094400 | 1236295797 | 1687 | 1687 | 1687 | 1685 | 3731 |
| 539 | 20250108 | 094300 | 1230005917 | 1687 | 1687 | 1688 | 1686 | 6012 |
| 540 | 20250108 | 094200 | 1219868154 | 1687 | 1687 | 1687 | 1686 | 3112 |
| 541 | 20250108 | 094100 | 1214619288 | 1687 | 1688 | 1689 | 1687 | 5964 |
| 542 | 20250108 | 094000 | 1204553174 | 1688 | 1691 | 1691 | 1687 | 7583 |
| 543 | 20250108 | 093900 | 1191746958 | 1692 | 1690 | 1692 | 1689 | 3259 |
| 544 | 20250108 | 093800 | 1186239477 | 1688 | 1688 | 1688 | 1688 | 100 |
| 545 | 20250108 | 093700 | 1186070677 | 1688 | 1688 | 1691 | 1688 | 2338 |
| 546 | 20250108 | 093600 | 1182120129 | 1688 | 1691 | 1691 | 1688 | 7840 |
| 547 | 20250108 | 093500 | 1168878003 | 1692 | 1692 | 1693 | 1692 | 1399 |
| 548 | 20250108 | 093400 | 1166510883 | 1693 | 1694 | 1694 | 1690 | 10754 |
| 549 | 20250108 | 093300 | 1148326189 | 1694 | 1691 | 1694 | 1691 | 2150 |
| 550 | 20250108 | 093200 | 1144689705 | 1692 | 1693 | 1695 | 1692 | 5544 |
| 551 | 20250108 | 093100 | 1135307088 | 1693 | 1695 | 1695 | 1693 | 7495 |
| 552 | 20250108 | 093000 | 1122615653 | 1695 | 1693 | 1695 | 1693 | 1317 |
| 553 | 20250108 | 092900 | 1120384962 | 1695 | 1692 | 1695 | 1692 | 1652 |
| 554 | 20250108 | 092800 | 1117589172 | 1692 | 1696 | 1696 | 1692 | 6217 |
| 555 | 20250108 | 092700 | 1107055838 | 1697 | 1696 | 1698 | 1696 | 3882 |
| 556 | 20250108 | 092600 | 1100467594 | 1695 | 1696 | 1696 | 1695 | 3148 |
| 557 | 20250108 | 092500 | 1095129579 | 1695 | 1697 | 1697 | 1694 | 3395 |
| 558 | 20250108 | 092400 | 1089371188 | 1697 | 1698 | 1698 | 1695 | 106 |
| 559 | 20250108 | 092300 | 1089191501 | 1697 | 1695 | 1697 | 1693 | 4284 |
| 560 | 20250108 | 092200 | 1081930680 | 1695 | 1694 | 1695 | 1692 | 565 |
| 561 | 20250108 | 092100 | 1080973150 | 1694 | 1695 | 1696 | 1692 | 11955 |
| 562 | 20250108 | 092000 | 1060721455 | 1696 | 1694 | 1699 | 1694 | 4772 |
| 563 | 20250108 | 091900 | 1052623136 | 1694 | 1694 | 1694 | 1694 | 6803 |
| 564 | 20250108 | 091800 | 1041098854 | 1694 | 1705 | 1705 | 1694 | 14276 |
| 565 | 20250108 | 091700 | 1016849323 | 1705 | 1701 | 1706 | 1697 | 16227 |
| 566 | 20250108 | 091600 | 989256303 | 1701 | 1703 | 1703 | 1699 | 11991 |
| 567 | 20250108 | 091500 | 968858822 | 1704 | 1708 | 1708 | 1704 | 8122 |
| 568 | 20250108 | 091400 | 955007352 | 1706 | 1704 | 1708 | 1703 | 2031 |
| 569 | 20250108 | 091300 | 951541826 | 1703 | 1701 | 1707 | 1701 | 5363 |
| 570 | 20250108 | 091200 | 942401912 | 1702 | 1700 | 1702 | 1697 | 9713 |
| 571 | 20250108 | 091100 | 925899952 | 1697 | 1699 | 1700 | 1696 | 7047 |
| 572 | 20250108 | 091000 | 913940703 | 1699 | 1702 | 1704 | 1695 | 21105 |
| 573 | 20250108 | 090900 | 878080503 | 1707 | 1708 | 1712 | 1703 | 24374 |
| 574 | 20250108 | 090800 | 836469844 | 1708 | 1715 | 1715 | 1708 | 61531 |
| 575 | 20250108 | 090700 | 731098332 | 1715 | 1718 | 1722 | 1714 | 24013 |
| 576 | 20250108 | 090600 | 689814392 | 1720 | 1711 | 1720 | 1710 | 12538 |
| 577 | 20250108 | 090500 | 668327238 | 1711 | 1720 | 1724 | 1706 | 29952 |
| 578 | 20250108 | 090400 | 616938562 | 1717 | 1725 | 1727 | 1716 | 62617 |
| 579 | 20250108 | 090300 | 509023943 | 1728 | 1740 | 1742 | 1714 | 68985 |
| 580 | 20250108 | 090200 | 389678107 | 1738 | 1689 | 1740 | 1687 | 99789 |
| 581 | 20250108 | 090100 | 218254582 | 1689 | 1687 | 1703 | 1687 | 33542 |
| 582 | 20250108 | 090000 | 161297334 | 1687 | 1675 | 1705 | 1671 | 95101 |