29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 3 | 20250109 | 185000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 4 | 20250109 | 184900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 5 | 20250109 | 184800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 6 | 20250109 | 184700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 7 | 20250109 | 184600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 8 | 20250109 | 184500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 9 | 20250109 | 184400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 10 | 20250109 | 184300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 11 | 20250109 | 184200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 12 | 20250109 | 184100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 13 | 20250109 | 184000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 14 | 20250109 | 183900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 15 | 20250109 | 183800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 16 | 20250109 | 183700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 17 | 20250109 | 183600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 18 | 20250109 | 183500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 19 | 20250109 | 183400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 20 | 20250109 | 183300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 21 | 20250109 | 183200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 22 | 20250109 | 183100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 23 | 20250109 | 183000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 24 | 20250109 | 182900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 25 | 20250109 | 182800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 26 | 20250109 | 182700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 27 | 20250109 | 182600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 28 | 20250109 | 182500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 29 | 20250109 | 182400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 30 | 20250109 | 182300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 31 | 20250109 | 182200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 32 | 20250109 | 182100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 33 | 20250109 | 182000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 34 | 20250109 | 181900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 35 | 20250109 | 181800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 36 | 20250109 | 181700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 37 | 20250109 | 181600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 38 | 20250109 | 181500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 39 | 20250109 | 181400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 40 | 20250109 | 181300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 41 | 20250109 | 181200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 42 | 20250109 | 181100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 43 | 20250109 | 181000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 44 | 20250109 | 180900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 45 | 20250109 | 180800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 46 | 20250109 | 180700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 47 | 20250109 | 180600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 48 | 20250109 | 180500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 49 | 20250109 | 180400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 50 | 20250109 | 180300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 51 | 20250109 | 180200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 52 | 20250109 | 180100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 53 | 20250109 | 180000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 54 | 20250109 | 175900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 55 | 20250109 | 175800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 56 | 20250109 | 175700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 57 | 20250109 | 175600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 58 | 20250109 | 175500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 59 | 20250109 | 175400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 60 | 20250109 | 175300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 61 | 20250109 | 175200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 62 | 20250109 | 175100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 63 | 20250109 | 175000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 64 | 20250109 | 174900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 65 | 20250109 | 174800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 66 | 20250109 | 174700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 67 | 20250109 | 174600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 68 | 20250109 | 174500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 69 | 20250109 | 174400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 70 | 20250109 | 174300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 71 | 20250109 | 174200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 72 | 20250109 | 174100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 73 | 20250109 | 174000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 74 | 20250109 | 173900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 75 | 20250109 | 173800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 76 | 20250109 | 173700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 77 | 20250109 | 173600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 78 | 20250109 | 173500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 79 | 20250109 | 173400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 80 | 20250109 | 173300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 81 | 20250109 | 173200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 82 | 20250109 | 173100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 83 | 20250109 | 173000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 84 | 20250109 | 172900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 85 | 20250109 | 172800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 86 | 20250109 | 172700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 87 | 20250109 | 172600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 88 | 20250109 | 172500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 89 | 20250109 | 172400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 90 | 20250109 | 172300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 91 | 20250109 | 172200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 92 | 20250109 | 172100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 93 | 20250109 | 172000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 94 | 20250109 | 171900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 95 | 20250109 | 171800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 96 | 20250109 | 171700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 97 | 20250109 | 171600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 98 | 20250109 | 171500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 99 | 20250109 | 171400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 100 | 20250109 | 171300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 101 | 20250109 | 171200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 102 | 20250109 | 171100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 103 | 20250109 | 171000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 104 | 20250109 | 170900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 105 | 20250109 | 170800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 106 | 20250109 | 170700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 107 | 20250109 | 170600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 108 | 20250109 | 170500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 109 | 20250109 | 170400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 110 | 20250109 | 170300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 111 | 20250109 | 170200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 112 | 20250109 | 170100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 113 | 20250109 | 170000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 114 | 20250109 | 165900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 115 | 20250109 | 165800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 116 | 20250109 | 165700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 117 | 20250109 | 165600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 118 | 20250109 | 165500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 119 | 20250109 | 165400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 120 | 20250109 | 165300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 121 | 20250109 | 165200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 122 | 20250109 | 165100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 123 | 20250109 | 165000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 124 | 20250109 | 164900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 125 | 20250109 | 164800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 126 | 20250109 | 164700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 127 | 20250109 | 164600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 128 | 20250109 | 164500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 129 | 20250109 | 164400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 130 | 20250109 | 164300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 131 | 20250109 | 164200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 132 | 20250109 | 164100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 133 | 20250109 | 164000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 134 | 20250109 | 163900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 135 | 20250109 | 163800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 136 | 20250109 | 163700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 137 | 20250109 | 163600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 138 | 20250109 | 163500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 139 | 20250109 | 163400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 140 | 20250109 | 163300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 141 | 20250109 | 163200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 142 | 20250109 | 163100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 143 | 20250109 | 163000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 144 | 20250109 | 162900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 145 | 20250109 | 162800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 146 | 20250109 | 162700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 147 | 20250109 | 162600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 148 | 20250109 | 162500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 149 | 20250109 | 162400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 150 | 20250109 | 162300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 151 | 20250109 | 162200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 152 | 20250109 | 162100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 153 | 20250109 | 162000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 154 | 20250109 | 161900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 155 | 20250109 | 161800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 156 | 20250109 | 161700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 157 | 20250109 | 161600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 158 | 20250109 | 161500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 159 | 20250109 | 161400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 160 | 20250109 | 161300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 161 | 20250109 | 161200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 162 | 20250109 | 161100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 163 | 20250109 | 161000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 164 | 20250109 | 160900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 165 | 20250109 | 160800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 166 | 20250109 | 160700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 167 | 20250109 | 160600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 168 | 20250109 | 160500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 169 | 20250109 | 160400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 170 | 20250109 | 160300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 171 | 20250109 | 160200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 172 | 20250109 | 160100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 173 | 20250109 | 160000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 174 | 20250109 | 155900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 175 | 20250109 | 155800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 176 | 20250109 | 155700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 177 | 20250109 | 155600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 178 | 20250109 | 155500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 179 | 20250109 | 155400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 180 | 20250109 | 155300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 181 | 20250109 | 155200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 182 | 20250109 | 155100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 183 | 20250109 | 155000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 184 | 20250109 | 154900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 185 | 20250109 | 154800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 186 | 20250109 | 154700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 187 | 20250109 | 154600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 188 | 20250109 | 154500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 189 | 20250109 | 154400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 190 | 20250109 | 154300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 191 | 20250109 | 154200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 192 | 20250109 | 154100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 193 | 20250109 | 154000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 194 | 20250109 | 153900 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 195 | 20250109 | 153800 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 196 | 20250109 | 153700 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 197 | 20250109 | 153600 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 198 | 20250109 | 153500 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 199 | 20250109 | 153400 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 200 | 20250109 | 153300 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 201 | 20250109 | 153200 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 202 | 20250109 | 153100 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 0 |
| 203 | 20250109 | 153000 | 1720379238 | 1514 | 1514 | 1514 | 1514 | 17854 |
| 204 | 20250109 | 152900 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 205 | 20250109 | 152800 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 206 | 20250109 | 152700 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 207 | 20250109 | 152600 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 208 | 20250109 | 152500 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 209 | 20250109 | 152400 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 210 | 20250109 | 152300 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 211 | 20250109 | 152200 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 212 | 20250109 | 152100 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 213 | 20250109 | 152000 | 1693348282 | 1514 | 1514 | 1514 | 1514 | 0 |
| 214 | 20250109 | 151900 | 1693348282 | 1514 | 1513 | 1514 | 1511 | 5611 |
| 215 | 20250109 | 151800 | 1684861571 | 1513 | 1512 | 1513 | 1511 | 6154 |
| 216 | 20250109 | 151700 | 1675555114 | 1512 | 1511 | 1512 | 1510 | 5707 |
| 217 | 20250109 | 151600 | 1666936696 | 1511 | 1512 | 1512 | 1510 | 4367 |
| 218 | 20250109 | 151500 | 1660338394 | 1512 | 1512 | 1513 | 1511 | 2247 |
| 219 | 20250109 | 151400 | 1656942928 | 1512 | 1512 | 1512 | 1512 | 11 |
| 220 | 20250109 | 151300 | 1656926296 | 1511 | 1512 | 1512 | 1511 | 348 |
| 221 | 20250109 | 151200 | 1656400318 | 1512 | 1513 | 1514 | 1512 | 5373 |
| 222 | 20250109 | 151100 | 1648270966 | 1513 | 1513 | 1513 | 1513 | 5 |
| 223 | 20250109 | 151000 | 1648263401 | 1513 | 1514 | 1514 | 1513 | 2786 |
| 224 | 20250109 | 150900 | 1644047580 | 1514 | 1514 | 1514 | 1514 | 496 |
| 225 | 20250109 | 150800 | 1643296636 | 1513 | 1513 | 1514 | 1513 | 1205 |
| 226 | 20250109 | 150700 | 1641473461 | 1515 | 1515 | 1515 | 1515 | 2053 |
| 227 | 20250109 | 150600 | 1638363166 | 1515 | 1513 | 1515 | 1513 | 4365 |
| 228 | 20250109 | 150500 | 1631754281 | 1512 | 1513 | 1517 | 1512 | 29196 |
| 229 | 20250109 | 150400 | 1587549400 | 1512 | 1511 | 1512 | 1511 | 6478 |
| 230 | 20250109 | 150300 | 1577754921 | 1512 | 1511 | 1512 | 1511 | 3203 |
| 231 | 20250109 | 150200 | 1572915068 | 1509 | 1510 | 1510 | 1509 | 2081 |
| 232 | 20250109 | 150100 | 1569774283 | 1511 | 1510 | 1511 | 1510 | 201 |
| 233 | 20250109 | 150000 | 1569470772 | 1510 | 1510 | 1510 | 1510 | 336 |
| 234 | 20250109 | 145900 | 1568963412 | 1511 | 1510 | 1511 | 1510 | 967 |
| 235 | 20250109 | 145800 | 1567502281 | 1511 | 1509 | 1511 | 1509 | 101 |
| 236 | 20250109 | 145700 | 1567349870 | 1511 | 1510 | 1511 | 1510 | 5259 |
| 237 | 20250109 | 145600 | 1559405999 | 1510 | 1509 | 1510 | 1509 | 137 |
| 238 | 20250109 | 145500 | 1559199130 | 1510 | 1510 | 1510 | 1510 | 2260 |
| 239 | 20250109 | 145400 | 1555786530 | 1510 | 1509 | 1510 | 1509 | 2002 |
| 240 | 20250109 | 145300 | 1552765510 | 1509 | 1509 | 1510 | 1509 | 201 |
| 241 | 20250109 | 145200 | 1552462200 | 1509 | 1509 | 1509 | 1509 | 20 |
| 242 | 20250109 | 145100 | 1552432020 | 1509 | 1509 | 1509 | 1509 | 31 |
| 243 | 20250109 | 145000 | 1552385241 | 1509 | 1509 | 1509 | 1509 | 0 |
| 244 | 20250109 | 144900 | 1552385241 | 1509 | 1509 | 1509 | 1509 | 50 |
| 245 | 20250109 | 144800 | 1552309791 | 1509 | 1509 | 1509 | 1509 | 0 |
| 246 | 20250109 | 144700 | 1552309791 | 1509 | 1509 | 1509 | 1509 | 0 |
| 247 | 20250109 | 144600 | 1552309791 | 1509 | 1509 | 1509 | 1509 | 10 |
| 248 | 20250109 | 144500 | 1552294701 | 1509 | 1508 | 1510 | 1508 | 6651 |
| 249 | 20250109 | 144400 | 1542255611 | 1508 | 1508 | 1508 | 1508 | 452 |
| 250 | 20250109 | 144300 | 1541573995 | 1507 | 1507 | 1507 | 1507 | 100 |
| 251 | 20250109 | 144200 | 1541423295 | 1507 | 1508 | 1508 | 1507 | 1433 |
| 252 | 20250109 | 144100 | 1539262764 | 1508 | 1508 | 1508 | 1508 | 970 |
| 253 | 20250109 | 144000 | 1537800004 | 1509 | 1508 | 1509 | 1508 | 501 |
| 254 | 20250109 | 143900 | 1537044495 | 1507 | 1509 | 1509 | 1507 | 578 |
| 255 | 20250109 | 143800 | 1536172449 | 1509 | 1509 | 1509 | 1509 | 50 |
| 256 | 20250109 | 143700 | 1536096999 | 1507 | 1507 | 1507 | 1507 | 10 |
| 257 | 20250109 | 143600 | 1536081929 | 1508 | 1508 | 1508 | 1508 | 120 |
| 258 | 20250109 | 143500 | 1535900969 | 1508 | 1508 | 1508 | 1507 | 697 |
| 259 | 20250109 | 143400 | 1534850251 | 1508 | 1508 | 1508 | 1508 | 270 |
| 260 | 20250109 | 143300 | 1534443091 | 1509 | 1508 | 1509 | 1505 | 5082 |
| 261 | 20250109 | 143200 | 1526791609 | 1508 | 1508 | 1509 | 1508 | 1260 |
| 262 | 20250109 | 143100 | 1524891519 | 1508 | 1507 | 1508 | 1507 | 2122 |
| 263 | 20250109 | 143000 | 1521692376 | 1506 | 1506 | 1506 | 1506 | 0 |
| 264 | 20250109 | 142900 | 1521692376 | 1506 | 1508 | 1508 | 1506 | 147 |
| 265 | 20250109 | 142800 | 1521470982 | 1506 | 1506 | 1507 | 1506 | 551 |
| 266 | 20250109 | 142700 | 1520640826 | 1508 | 1508 | 1508 | 1507 | 3131 |
| 267 | 20250109 | 142600 | 1515922287 | 1508 | 1508 | 1508 | 1507 | 247 |
| 268 | 20250109 | 142500 | 1515550056 | 1507 | 1507 | 1507 | 1507 | 210 |
| 269 | 20250109 | 142400 | 1515233586 | 1508 | 1508 | 1508 | 1508 | 100 |
| 270 | 20250109 | 142300 | 1515082786 | 1508 | 1508 | 1508 | 1508 | 75 |
| 271 | 20250109 | 142200 | 1514969686 | 1508 | 1508 | 1508 | 1508 | 4 |
| 272 | 20250109 | 142100 | 1514963654 | 1508 | 1507 | 1508 | 1507 | 106 |
| 273 | 20250109 | 142000 | 1514803905 | 1508 | 1507 | 1508 | 1507 | 1510 |
| 274 | 20250109 | 141900 | 1512528334 | 1507 | 1507 | 1507 | 1507 | 0 |
| 275 | 20250109 | 141800 | 1512528334 | 1507 | 1507 | 1507 | 1507 | 0 |
| 276 | 20250109 | 141700 | 1512528334 | 1507 | 1507 | 1507 | 1507 | 62 |
| 277 | 20250109 | 141600 | 1512434900 | 1507 | 1507 | 1507 | 1507 | 0 |
| 278 | 20250109 | 141500 | 1512434900 | 1507 | 1507 | 1507 | 1507 | 0 |
| 279 | 20250109 | 141400 | 1512434900 | 1507 | 1507 | 1507 | 1507 | 1 |
| 280 | 20250109 | 141300 | 1512433393 | 1506 | 1505 | 1506 | 1505 | 22 |
| 281 | 20250109 | 141200 | 1512400262 | 1506 | 1506 | 1506 | 1506 | 0 |
| 282 | 20250109 | 141100 | 1512400262 | 1506 | 1504 | 1506 | 1504 | 171 |
| 283 | 20250109 | 141000 | 1512142876 | 1504 | 1504 | 1504 | 1504 | 8 |
| 284 | 20250109 | 140900 | 1512130844 | 1506 | 1504 | 1506 | 1504 | 50 |
| 285 | 20250109 | 140800 | 1512055642 | 1506 | 1506 | 1506 | 1506 | 0 |
| 286 | 20250109 | 140700 | 1512055642 | 1506 | 1505 | 1506 | 1505 | 4002 |
| 287 | 20250109 | 140600 | 1506032630 | 1507 | 1506 | 1507 | 1504 | 974 |
| 288 | 20250109 | 140500 | 1504567470 | 1506 | 1506 | 1506 | 1506 | 883 |
| 289 | 20250109 | 140400 | 1503237672 | 1507 | 1506 | 1507 | 1506 | 812 |
| 290 | 20250109 | 140300 | 1502014749 | 1506 | 1507 | 1507 | 1505 | 3 |
| 291 | 20250109 | 140200 | 1502010231 | 1507 | 1504 | 1507 | 1503 | 274 |
| 292 | 20250109 | 140100 | 1501598139 | 1504 | 1507 | 1507 | 1504 | 104 |
| 293 | 20250109 | 140000 | 1501441711 | 1508 | 1508 | 1508 | 1508 | 0 |
| 294 | 20250109 | 135900 | 1501441711 | 1508 | 1508 | 1508 | 1508 | 1 |
| 295 | 20250109 | 135800 | 1501440203 | 1502 | 1506 | 1509 | 1502 | 19777 |
| 296 | 20250109 | 135700 | 1471697029 | 1509 | 1509 | 1509 | 1509 | 420 |
| 297 | 20250109 | 135600 | 1471063249 | 1509 | 1506 | 1509 | 1506 | 3239 |
| 298 | 20250109 | 135500 | 1466185309 | 1509 | 1509 | 1509 | 1509 | 1 |
| 299 | 20250109 | 135400 | 1466183800 | 1506 | 1506 | 1506 | 1506 | 0 |
| 300 | 20250109 | 135300 | 1466183800 | 1506 | 1507 | 1507 | 1506 | 297 |
| 301 | 20250109 | 135200 | 1465736468 | 1507 | 1507 | 1507 | 1507 | 965 |
| 302 | 20250109 | 135100 | 1464282213 | 1507 | 1507 | 1507 | 1507 | 1000 |
| 303 | 20250109 | 135000 | 1462775213 | 1506 | 1507 | 1507 | 1506 | 650 |
| 304 | 20250109 | 134900 | 1461795813 | 1506 | 1506 | 1506 | 1506 | 0 |
| 305 | 20250109 | 134800 | 1461795813 | 1506 | 1508 | 1508 | 1506 | 4 |
| 306 | 20250109 | 134700 | 1461789785 | 1508 | 1508 | 1508 | 1508 | 0 |
| 307 | 20250109 | 134600 | 1461789785 | 1508 | 1508 | 1508 | 1508 | 0 |
| 308 | 20250109 | 134500 | 1461789785 | 1508 | 1508 | 1508 | 1508 | 998 |
| 309 | 20250109 | 134400 | 1460284801 | 1508 | 1508 | 1508 | 1508 | 2 |
| 310 | 20250109 | 134300 | 1460281785 | 1506 | 1506 | 1506 | 1506 | 48 |
| 311 | 20250109 | 134200 | 1460209497 | 1505 | 1506 | 1506 | 1505 | 3500 |
| 312 | 20250109 | 134100 | 1454940550 | 1506 | 1506 | 1506 | 1506 | 0 |
| 313 | 20250109 | 134000 | 1454940550 | 1506 | 1507 | 1507 | 1506 | 5989 |
| 314 | 20250109 | 133900 | 1445918201 | 1507 | 1509 | 1509 | 1507 | 867 |
| 315 | 20250109 | 133800 | 1444610813 | 1509 | 1509 | 1509 | 1509 | 0 |
| 316 | 20250109 | 133700 | 1444610813 | 1509 | 1509 | 1509 | 1509 | 10 |
| 317 | 20250109 | 133600 | 1444595723 | 1508 | 1508 | 1508 | 1507 | 46 |
| 318 | 20250109 | 133500 | 1444526365 | 1507 | 1508 | 1508 | 1507 | 4803 |
| 319 | 20250109 | 133400 | 1437284241 | 1508 | 1510 | 1510 | 1508 | 3665 |
| 320 | 20250109 | 133300 | 1431753757 | 1509 | 1509 | 1509 | 1509 | 4 |
| 321 | 20250109 | 133200 | 1431747721 | 1509 | 1510 | 1511 | 1509 | 1781 |
| 322 | 20250109 | 133100 | 1429058629 | 1510 | 1510 | 1510 | 1510 | 1003 |
| 323 | 20250109 | 133000 | 1427544099 | 1510 | 1510 | 1511 | 1509 | 5555 |
| 324 | 20250109 | 132900 | 1419161044 | 1509 | 1510 | 1510 | 1509 | 795 |
| 325 | 20250109 | 132800 | 1417960697 | 1510 | 1510 | 1511 | 1510 | 80 |
| 326 | 20250109 | 132700 | 1417839877 | 1510 | 1510 | 1511 | 1510 | 556 |
| 327 | 20250109 | 132600 | 1417000307 | 1511 | 1511 | 1511 | 1511 | 787 |
| 328 | 20250109 | 132500 | 1415811150 | 1511 | 1511 | 1511 | 1511 | 1 |
| 329 | 20250109 | 132400 | 1415809639 | 1510 | 1509 | 1510 | 1509 | 189 |
| 330 | 20250109 | 132300 | 1415524299 | 1510 | 1510 | 1510 | 1510 | 2330 |
| 331 | 20250109 | 132200 | 1412005999 | 1510 | 1510 | 1510 | 1510 | 743 |
| 332 | 20250109 | 132100 | 1410884069 | 1511 | 1511 | 1511 | 1511 | 1221 |
| 333 | 20250109 | 132000 | 1409039138 | 1512 | 1512 | 1512 | 1512 | 3213 |
| 334 | 20250109 | 131900 | 1404181082 | 1511 | 1512 | 1512 | 1511 | 2243 |
| 335 | 20250109 | 131800 | 1400789809 | 1511 | 1511 | 1511 | 1511 | 7001 |
| 336 | 20250109 | 131700 | 1390211298 | 1511 | 1511 | 1511 | 1511 | 1000 |
| 337 | 20250109 | 131600 | 1388700298 | 1511 | 1512 | 1512 | 1511 | 12 |
| 338 | 20250109 | 131500 | 1388682155 | 1511 | 1510 | 1511 | 1510 | 4149 |
| 339 | 20250109 | 131400 | 1382413287 | 1510 | 1510 | 1510 | 1510 | 250 |
| 340 | 20250109 | 131300 | 1382035787 | 1511 | 1510 | 1511 | 1510 | 1001 |
| 341 | 20250109 | 131200 | 1380524276 | 1510 | 1509 | 1510 | 1509 | 4227 |
| 342 | 20250109 | 131100 | 1374143487 | 1507 | 1508 | 1508 | 1507 | 821 |
| 343 | 20250109 | 131000 | 1372905719 | 1508 | 1507 | 1508 | 1507 | 4690 |
| 344 | 20250109 | 130900 | 1365837789 | 1507 | 1508 | 1508 | 1507 | 27 |
| 345 | 20250109 | 130800 | 1365797080 | 1508 | 1509 | 1509 | 1508 | 1439 |
| 346 | 20250109 | 130700 | 1363627019 | 1509 | 1509 | 1509 | 1509 | 61 |
| 347 | 20250109 | 130600 | 1363534970 | 1509 | 1509 | 1509 | 1509 | 0 |
| 348 | 20250109 | 130500 | 1363534970 | 1509 | 1508 | 1509 | 1508 | 536 |
| 349 | 20250109 | 130400 | 1362726446 | 1508 | 1508 | 1508 | 1508 | 67 |
| 350 | 20250109 | 130300 | 1362625410 | 1508 | 1508 | 1508 | 1508 | 1263 |
| 351 | 20250109 | 130200 | 1360720806 | 1510 | 1510 | 1510 | 1510 | 10 |
| 352 | 20250109 | 130100 | 1360705706 | 1508 | 1510 | 1511 | 1508 | 7483 |
| 353 | 20250109 | 130000 | 1349406275 | 1509 | 1508 | 1509 | 1508 | 10252 |
| 354 | 20250109 | 125900 | 1333938053 | 1508 | 1508 | 1509 | 1508 | 3278 |
| 355 | 20250109 | 125800 | 1328992201 | 1508 | 1508 | 1509 | 1508 | 1662 |
| 356 | 20250109 | 125700 | 1326484652 | 1508 | 1508 | 1508 | 1508 | 12 |
| 357 | 20250109 | 125600 | 1326466556 | 1509 | 1509 | 1509 | 1509 | 0 |
| 358 | 20250109 | 125500 | 1326466556 | 1509 | 1509 | 1509 | 1509 | 1 |
| 359 | 20250109 | 125400 | 1326465047 | 1508 | 1507 | 1508 | 1507 | 2002 |
| 360 | 20250109 | 125300 | 1323446051 | 1505 | 1505 | 1506 | 1505 | 93 |
| 361 | 20250109 | 125200 | 1323306076 | 1505 | 1507 | 1507 | 1505 | 5121 |
| 362 | 20250109 | 125100 | 1315595883 | 1507 | 1508 | 1508 | 1507 | 726 |
| 363 | 20250109 | 125000 | 1314501080 | 1508 | 1508 | 1508 | 1508 | 2667 |
| 364 | 20250109 | 124900 | 1310479244 | 1508 | 1508 | 1508 | 1508 | 0 |
| 365 | 20250109 | 124800 | 1310479244 | 1508 | 1508 | 1508 | 1506 | 328 |
| 366 | 20250109 | 124700 | 1309984660 | 1508 | 1508 | 1508 | 1508 | 352 |
| 367 | 20250109 | 124600 | 1309453844 | 1508 | 1508 | 1508 | 1508 | 6 |
| 368 | 20250109 | 124500 | 1309444796 | 1508 | 1506 | 1508 | 1506 | 2000 |
| 369 | 20250109 | 124400 | 1306431294 | 1509 | 1507 | 1509 | 1507 | 9408 |
| 370 | 20250109 | 124300 | 1292244380 | 1507 | 1507 | 1507 | 1507 | 5169 |
| 371 | 20250109 | 124200 | 1284454697 | 1503 | 1505 | 1507 | 1503 | 8690 |
| 372 | 20250109 | 124100 | 1271372010 | 1506 | 1505 | 1506 | 1505 | 19 |
| 373 | 20250109 | 124000 | 1271343414 | 1505 | 1506 | 1506 | 1505 | 53 |
| 374 | 20250109 | 123900 | 1271263609 | 1506 | 1506 | 1506 | 1506 | 6 |
| 375 | 20250109 | 123800 | 1271254573 | 1506 | 1506 | 1506 | 1506 | 1 |
| 376 | 20250109 | 123700 | 1271253067 | 1503 | 1505 | 1506 | 1503 | 1500 |
| 377 | 20250109 | 123600 | 1268994377 | 1502 | 1505 | 1505 | 1502 | 6000 |
| 378 | 20250109 | 123500 | 1259977292 | 1506 | 1506 | 1506 | 1506 | 50 |
| 379 | 20250109 | 123400 | 1259901992 | 1505 | 1505 | 1505 | 1505 | 101 |
| 380 | 20250109 | 123300 | 1259749987 | 1505 | 1506 | 1506 | 1505 | 239 |
| 381 | 20250109 | 123200 | 1259390282 | 1505 | 1504 | 1505 | 1504 | 1023 |
| 382 | 20250109 | 123100 | 1257850689 | 1505 | 1503 | 1505 | 1503 | 3228 |
| 383 | 20250109 | 123000 | 1252993826 | 1503 | 1504 | 1504 | 1502 | 1051 |
| 384 | 20250109 | 122900 | 1251414222 | 1503 | 1503 | 1503 | 1503 | 1258 |
| 385 | 20250109 | 122800 | 1249523448 | 1503 | 1503 | 1503 | 1503 | 139 |
| 386 | 20250109 | 122700 | 1249314531 | 1503 | 1501 | 1503 | 1501 | 517 |
| 387 | 20250109 | 122600 | 1248538480 | 1501 | 1501 | 1502 | 1501 | 1263 |
| 388 | 20250109 | 122500 | 1246642154 | 1502 | 1503 | 1503 | 1502 | 667 |
| 389 | 20250109 | 122400 | 1245639720 | 1503 | 1503 | 1503 | 1503 | 1220 |
| 390 | 20250109 | 122300 | 1243806060 | 1503 | 1503 | 1503 | 1503 | 0 |
| 391 | 20250109 | 122200 | 1243806060 | 1503 | 1503 | 1503 | 1503 | 1 |
| 392 | 20250109 | 122100 | 1243804557 | 1504 | 1503 | 1504 | 1503 | 21 |
| 393 | 20250109 | 122000 | 1243772993 | 1503 | 1503 | 1503 | 1503 | 66 |
| 394 | 20250109 | 121900 | 1243673795 | 1500 | 1502 | 1502 | 1500 | 5000 |
| 395 | 20250109 | 121800 | 1236171764 | 1503 | 1503 | 1503 | 1503 | 16 |
| 396 | 20250109 | 121700 | 1236147716 | 1503 | 1503 | 1503 | 1503 | 11 |
| 397 | 20250109 | 121600 | 1236131183 | 1503 | 1502 | 1503 | 1502 | 7 |
| 398 | 20250109 | 121500 | 1236120668 | 1502 | 1502 | 1502 | 1502 | 34 |
| 399 | 20250109 | 121400 | 1236069600 | 1502 | 1502 | 1502 | 1502 | 344 |
| 400 | 20250109 | 121300 | 1235552912 | 1501 | 1501 | 1501 | 1501 | 28 |
| 401 | 20250109 | 121200 | 1235510884 | 1501 | 1501 | 1501 | 1501 | 0 |
| 402 | 20250109 | 121100 | 1235510884 | 1501 | 1501 | 1501 | 1501 | 345 |
| 403 | 20250109 | 121000 | 1234993039 | 1500 | 1501 | 1501 | 1500 | 53 |
| 404 | 20250109 | 120900 | 1234913536 | 1501 | 1500 | 1501 | 1500 | 1101 |
| 405 | 20250109 | 120800 | 1233262035 | 1500 | 1500 | 1500 | 1500 | 200 |
| 406 | 20250109 | 120700 | 1232962035 | 1501 | 1501 | 1501 | 1501 | 719 |
| 407 | 20250109 | 120600 | 1231882816 | 1502 | 1502 | 1502 | 1502 | 2 |
| 408 | 20250109 | 120500 | 1231879812 | 1502 | 1502 | 1502 | 1502 | 138 |
| 409 | 20250109 | 120400 | 1231672536 | 1502 | 1502 | 1502 | 1502 | 739 |
| 410 | 20250109 | 120300 | 1230562558 | 1503 | 1503 | 1503 | 1503 | 0 |
| 411 | 20250109 | 120200 | 1230562558 | 1503 | 1502 | 1503 | 1502 | 250 |
| 412 | 20250109 | 120100 | 1230186926 | 1501 | 1502 | 1502 | 1501 | 2291 |
| 413 | 20250109 | 120000 | 1226748129 | 1502 | 1501 | 1502 | 1501 | 6002 |
| 414 | 20250109 | 115900 | 1217739125 | 1501 | 1501 | 1501 | 1501 | 950 |
| 415 | 20250109 | 115800 | 1216313175 | 1501 | 1501 | 1501 | 1501 | 50 |
| 416 | 20250109 | 115700 | 1216238125 | 1501 | 1501 | 1502 | 1501 | 449 |
| 417 | 20250109 | 115600 | 1215564166 | 1501 | 1501 | 1501 | 1501 | 10 |
| 418 | 20250109 | 115500 | 1215549156 | 1500 | 1501 | 1501 | 1500 | 1017 |
| 419 | 20250109 | 115400 | 1214023039 | 1500 | 1500 | 1500 | 1500 | 106 |
| 420 | 20250109 | 115300 | 1213864039 | 1500 | 1500 | 1501 | 1500 | 3053 |
| 421 | 20250109 | 115200 | 1209284528 | 1500 | 1500 | 1500 | 1500 | 3000 |
| 422 | 20250109 | 115100 | 1204784528 | 1500 | 1500 | 1500 | 1500 | 0 |
| 423 | 20250109 | 115000 | 1204784528 | 1500 | 1500 | 1500 | 1500 | 1333 |
| 424 | 20250109 | 114900 | 1202785028 | 1498 | 1498 | 1498 | 1498 | 1 |
| 425 | 20250109 | 114800 | 1202783530 | 1497 | 1497 | 1497 | 1497 | 0 |
| 426 | 20250109 | 114700 | 1202783530 | 1497 | 1498 | 1498 | 1497 | 2640 |
| 427 | 20250109 | 114600 | 1198831270 | 1498 | 1501 | 1501 | 1498 | 8657 |
| 428 | 20250109 | 114500 | 1185857268 | 1501 | 1501 | 1501 | 1501 | 425 |
| 429 | 20250109 | 114400 | 1185219343 | 1501 | 1501 | 1501 | 1501 | 2711 |
| 430 | 20250109 | 114300 | 1181150132 | 1500 | 1500 | 1500 | 1500 | 1741 |
| 431 | 20250109 | 114200 | 1178538632 | 1500 | 1500 | 1500 | 1500 | 264 |
| 432 | 20250109 | 114100 | 1178142632 | 1500 | 1500 | 1501 | 1500 | 1436 |
| 433 | 20250109 | 114000 | 1175987732 | 1500 | 1500 | 1500 | 1500 | 2707 |
| 434 | 20250109 | 113900 | 1171927232 | 1500 | 1500 | 1500 | 1500 | 100 |
| 435 | 20250109 | 113800 | 1171777232 | 1500 | 1500 | 1500 | 1500 | 471 |
| 436 | 20250109 | 113700 | 1171070732 | 1500 | 1500 | 1500 | 1500 | 1091 |
| 437 | 20250109 | 113600 | 1169434232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 438 | 20250109 | 113500 | 1169434232 | 1500 | 1500 | 1500 | 1500 | 139 |
| 439 | 20250109 | 113400 | 1169225732 | 1501 | 1500 | 1501 | 1500 | 300 |
| 440 | 20250109 | 113300 | 1168775551 | 1500 | 1500 | 1500 | 1500 | 70 |
| 441 | 20250109 | 113200 | 1168670551 | 1500 | 1500 | 1500 | 1500 | 210 |
| 442 | 20250109 | 113100 | 1168355551 | 1500 | 1500 | 1500 | 1500 | 422 |
| 443 | 20250109 | 113000 | 1167722551 | 1495 | 1500 | 1500 | 1495 | 40 |
| 444 | 20250109 | 112900 | 1167662701 | 1495 | 1500 | 1500 | 1495 | 6681 |
| 445 | 20250109 | 112800 | 1157671912 | 1500 | 1500 | 1500 | 1500 | 42 |
| 446 | 20250109 | 112700 | 1157608912 | 1500 | 1500 | 1500 | 1500 | 1 |
| 447 | 20250109 | 112600 | 1157607412 | 1497 | 1497 | 1497 | 1497 | 6250 |
| 448 | 20250109 | 112500 | 1148251162 | 1500 | 1500 | 1500 | 1500 | 0 |
| 449 | 20250109 | 112400 | 1148251162 | 1500 | 1498 | 1500 | 1498 | 3351 |
| 450 | 20250109 | 112300 | 1143228950 | 1497 | 1498 | 1498 | 1497 | 3 |
| 451 | 20250109 | 112200 | 1143224457 | 1492 | 1492 | 1492 | 1492 | 150 |
| 452 | 20250109 | 112100 | 1143000657 | 1491 | 1492 | 1492 | 1491 | 2109 |
| 453 | 20250109 | 112000 | 1139855916 | 1491 | 1495 | 1495 | 1490 | 49242 |
| 454 | 20250109 | 111900 | 1066357098 | 1495 | 1502 | 1502 | 1495 | 13339 |
| 455 | 20250109 | 111800 | 1046397733 | 1503 | 1503 | 1503 | 1500 | 1319 |
| 456 | 20250109 | 111700 | 1044416233 | 1503 | 1503 | 1503 | 1503 | 3052 |
| 457 | 20250109 | 111600 | 1039829077 | 1502 | 1502 | 1502 | 1502 | 2708 |
| 458 | 20250109 | 111500 | 1035761661 | 1502 | 1502 | 1502 | 1500 | 92 |
| 459 | 20250109 | 111400 | 1035623479 | 1500 | 1501 | 1501 | 1500 | 297 |
| 460 | 20250109 | 111300 | 1035177978 | 1500 | 1499 | 1500 | 1499 | 6413 |
| 461 | 20250109 | 111200 | 1025564746 | 1499 | 1496 | 1500 | 1496 | 8460 |
| 462 | 20250109 | 111100 | 1012887950 | 1494 | 1496 | 1496 | 1494 | 2004 |
| 463 | 20250109 | 111000 | 1009893970 | 1496 | 1497 | 1497 | 1493 | 150 |
| 464 | 20250109 | 110900 | 1009669790 | 1493 | 1494 | 1494 | 1493 | 4253 |
| 465 | 20250109 | 110800 | 1003318929 | 1493 | 1493 | 1493 | 1493 | 264 |
| 466 | 20250109 | 110700 | 1002924777 | 1492 | 1499 | 1499 | 1492 | 723 |
| 467 | 20250109 | 110600 | 1001845779 | 1492 | 1500 | 1500 | 1492 | 27087 |
| 468 | 20250109 | 110500 | 961336023 | 1499 | 1500 | 1500 | 1499 | 7177 |
| 469 | 20250109 | 110400 | 950576259 | 1500 | 1500 | 1501 | 1500 | 4950 |
| 470 | 20250109 | 110300 | 943151234 | 1500 | 1500 | 1500 | 1500 | 464 |
| 471 | 20250109 | 110200 | 942455234 | 1503 | 1503 | 1503 | 1503 | 326 |
| 472 | 20250109 | 110100 | 941965256 | 1503 | 1500 | 1503 | 1499 | 7544 |
| 473 | 20250109 | 110000 | 930651198 | 1500 | 1504 | 1504 | 1500 | 10372 |
| 474 | 20250109 | 105900 | 915085271 | 1504 | 1506 | 1507 | 1502 | 5097 |
| 475 | 20250109 | 105800 | 907416838 | 1505 | 1506 | 1506 | 1505 | 2358 |
| 476 | 20250109 | 105700 | 903867616 | 1506 | 1505 | 1506 | 1505 | 1674 |
| 477 | 20250109 | 105600 | 901346646 | 1505 | 1505 | 1505 | 1505 | 1600 |
| 478 | 20250109 | 105500 | 898938646 | 1505 | 1505 | 1505 | 1505 | 103 |
| 479 | 20250109 | 105400 | 898783631 | 1505 | 1505 | 1505 | 1505 | 0 |
| 480 | 20250109 | 105300 | 898783631 | 1505 | 1505 | 1505 | 1505 | 250 |
| 481 | 20250109 | 105200 | 898407381 | 1505 | 1505 | 1505 | 1505 | 5 |
| 482 | 20250109 | 105100 | 898399856 | 1505 | 1505 | 1505 | 1505 | 7 |
| 483 | 20250109 | 105000 | 898389321 | 1505 | 1505 | 1505 | 1505 | 307 |
| 484 | 20250109 | 104900 | 897927286 | 1505 | 1505 | 1505 | 1505 | 112 |
| 485 | 20250109 | 104800 | 897758726 | 1502 | 1505 | 1505 | 1502 | 9201 |
| 486 | 20250109 | 104700 | 883934667 | 1505 | 1505 | 1505 | 1503 | 1405 |
| 487 | 20250109 | 104600 | 881820346 | 1505 | 1503 | 1505 | 1503 | 2 |
| 488 | 20250109 | 104500 | 881817338 | 1503 | 1505 | 1505 | 1503 | 1901 |
| 489 | 20250109 | 104400 | 878957339 | 1505 | 1504 | 1505 | 1504 | 303 |
| 490 | 20250109 | 104300 | 878501327 | 1504 | 1506 | 1506 | 1504 | 110 |
| 491 | 20250109 | 104200 | 878335776 | 1505 | 1503 | 1505 | 1503 | 1927 |
| 492 | 20250109 | 104100 | 875437641 | 1505 | 1506 | 1506 | 1505 | 936 |
| 493 | 20250109 | 104000 | 874028457 | 1505 | 1506 | 1507 | 1505 | 2879 |
| 494 | 20250109 | 103900 | 869692632 | 1507 | 1505 | 1507 | 1505 | 1643 |
| 495 | 20250109 | 103800 | 867216884 | 1505 | 1504 | 1505 | 1504 | 200 |
| 496 | 20250109 | 103700 | 866915984 | 1503 | 1503 | 1503 | 1503 | 23 |
| 497 | 20250109 | 103600 | 866881415 | 1503 | 1503 | 1503 | 1503 | 35 |
| 498 | 20250109 | 103500 | 866828810 | 1503 | 1503 | 1503 | 1503 | 143 |
| 499 | 20250109 | 103400 | 866613881 | 1503 | 1503 | 1503 | 1502 | 1103 |
| 500 | 20250109 | 103300 | 864957168 | 1502 | 1504 | 1504 | 1502 | 601 |
| 501 | 20250109 | 103200 | 864053940 | 1505 | 1504 | 1505 | 1504 | 100 |
| 502 | 20250109 | 103100 | 863903510 | 1504 | 1504 | 1504 | 1504 | 31 |
| 503 | 20250109 | 103000 | 863856886 | 1505 | 1504 | 1505 | 1504 | 356 |
| 504 | 20250109 | 102900 | 863321242 | 1503 | 1503 | 1503 | 1503 | 974 |
| 505 | 20250109 | 102800 | 861857320 | 1503 | 1503 | 1503 | 1502 | 2080 |
| 506 | 20250109 | 102700 | 858731081 | 1502 | 1505 | 1505 | 1501 | 1170 |
| 507 | 20250109 | 102600 | 856974599 | 1504 | 1504 | 1504 | 1504 | 0 |
| 508 | 20250109 | 102500 | 856974599 | 1504 | 1503 | 1504 | 1503 | 1890 |
| 509 | 20250109 | 102400 | 854132999 | 1503 | 1500 | 1503 | 1500 | 669 |
| 510 | 20250109 | 102300 | 853129496 | 1499 | 1498 | 1503 | 1497 | 46786 |
| 511 | 20250109 | 102200 | 783029601 | 1498 | 1498 | 1498 | 1495 | 11079 |
| 512 | 20250109 | 102100 | 766460465 | 1498 | 1497 | 1499 | 1497 | 378 |
| 513 | 20250109 | 102000 | 765893850 | 1497 | 1499 | 1499 | 1497 | 5907 |
| 514 | 20250109 | 101900 | 757045176 | 1498 | 1499 | 1499 | 1498 | 2337 |
| 515 | 20250109 | 101800 | 753542047 | 1499 | 1499 | 1500 | 1498 | 7360 |
| 516 | 20250109 | 101700 | 742507890 | 1499 | 1498 | 1499 | 1498 | 2002 |
| 517 | 20250109 | 101600 | 739506894 | 1498 | 1498 | 1498 | 1498 | 159 |
| 518 | 20250109 | 101500 | 739268712 | 1497 | 1498 | 1498 | 1497 | 613 |
| 519 | 20250109 | 101400 | 738351050 | 1497 | 1498 | 1498 | 1497 | 2102 |
| 520 | 20250109 | 101300 | 735203054 | 1497 | 1497 | 1497 | 1497 | 500 |
| 521 | 20250109 | 101200 | 734454554 | 1497 | 1497 | 1497 | 1496 | 1177 |
| 522 | 20250109 | 101100 | 732692586 | 1497 | 1497 | 1498 | 1497 | 105 |
| 523 | 20250109 | 101000 | 732535300 | 1497 | 1497 | 1497 | 1497 | 151 |
| 524 | 20250109 | 100900 | 732309253 | 1497 | 1496 | 1498 | 1496 | 2912 |
| 525 | 20250109 | 100800 | 727949565 | 1497 | 1496 | 1497 | 1496 | 75 |
| 526 | 20250109 | 100700 | 727837298 | 1496 | 1495 | 1496 | 1495 | 8236 |
| 527 | 20250109 | 100600 | 715518303 | 1495 | 1495 | 1495 | 1494 | 105 |
| 528 | 20250109 | 100500 | 715361330 | 1495 | 1494 | 1495 | 1494 | 157 |
| 529 | 20250109 | 100400 | 715126757 | 1494 | 1495 | 1495 | 1494 | 499 |
| 530 | 20250109 | 100300 | 714381183 | 1495 | 1495 | 1495 | 1495 | 14 |
| 531 | 20250109 | 100200 | 714360253 | 1495 | 1496 | 1496 | 1495 | 108 |
| 532 | 20250109 | 100100 | 714198693 | 1496 | 1496 | 1496 | 1496 | 1 |
| 533 | 20250109 | 100000 | 714197197 | 1494 | 1493 | 1494 | 1493 | 522 |
| 534 | 20250109 | 095900 | 713417791 | 1493 | 1493 | 1493 | 1493 | 1415 |
| 535 | 20250109 | 095800 | 711305196 | 1493 | 1493 | 1493 | 1493 | 400 |
| 536 | 20250109 | 095700 | 710707996 | 1492 | 1495 | 1495 | 1492 | 6632 |
| 537 | 20250109 | 095600 | 700809960 | 1495 | 1495 | 1495 | 1495 | 303 |
| 538 | 20250109 | 095500 | 700356975 | 1496 | 1496 | 1496 | 1496 | 0 |
| 539 | 20250109 | 095400 | 700356975 | 1496 | 1496 | 1496 | 1496 | 876 |
| 540 | 20250109 | 095300 | 699046479 | 1496 | 1496 | 1496 | 1496 | 338 |
| 541 | 20250109 | 095200 | 698540831 | 1496 | 1496 | 1496 | 1496 | 2 |
| 542 | 20250109 | 095100 | 698537839 | 1495 | 1494 | 1495 | 1494 | 1685 |
| 543 | 20250109 | 095000 | 696020424 | 1492 | 1492 | 1492 | 1492 | 6471 |
| 544 | 20250109 | 094900 | 686365692 | 1492 | 1493 | 1494 | 1492 | 11633 |
| 545 | 20250109 | 094800 | 669007735 | 1494 | 1496 | 1496 | 1494 | 1998 |
| 546 | 20250109 | 094700 | 666020167 | 1496 | 1496 | 1496 | 1495 | 4055 |
| 547 | 20250109 | 094600 | 659954713 | 1495 | 1498 | 1498 | 1495 | 68 |
| 548 | 20250109 | 094500 | 659852861 | 1495 | 1495 | 1498 | 1495 | 150 |
| 549 | 20250109 | 094400 | 659628608 | 1495 | 1498 | 1499 | 1495 | 5089 |
| 550 | 20250109 | 094300 | 652014102 | 1499 | 1497 | 1499 | 1496 | 1303 |
| 551 | 20250109 | 094200 | 650064731 | 1497 | 1495 | 1497 | 1495 | 8519 |
| 552 | 20250109 | 094100 | 637319021 | 1495 | 1493 | 1495 | 1493 | 585 |
| 553 | 20250109 | 094000 | 636445581 | 1493 | 1493 | 1493 | 1492 | 2477 |
| 554 | 20250109 | 093900 | 632747513 | 1493 | 1493 | 1495 | 1491 | 16995 |
| 555 | 20250109 | 093800 | 607384787 | 1493 | 1493 | 1493 | 1492 | 3694 |
| 556 | 20250109 | 093700 | 601871453 | 1492 | 1492 | 1493 | 1492 | 4123 |
| 557 | 20250109 | 093600 | 595719922 | 1492 | 1493 | 1493 | 1491 | 10640 |
| 558 | 20250109 | 093500 | 579847156 | 1493 | 1493 | 1493 | 1492 | 4160 |
| 559 | 20250109 | 093400 | 573638241 | 1495 | 1492 | 1495 | 1492 | 7693 |
| 560 | 20250109 | 093300 | 562159109 | 1495 | 1495 | 1495 | 1492 | 5915 |
| 561 | 20250109 | 093200 | 553326418 | 1495 | 1494 | 1495 | 1492 | 1546 |
| 562 | 20250109 | 093100 | 551016694 | 1492 | 1492 | 1492 | 1491 | 2030 |
| 563 | 20250109 | 093000 | 547987936 | 1494 | 1492 | 1494 | 1492 | 392 |
| 564 | 20250109 | 092900 | 547403070 | 1491 | 1491 | 1491 | 1491 | 3042 |
| 565 | 20250109 | 092800 | 542867448 | 1491 | 1492 | 1492 | 1491 | 15491 |
| 566 | 20250109 | 092700 | 519757191 | 1493 | 1495 | 1495 | 1493 | 6325 |
| 567 | 20250109 | 092600 | 510313864 | 1495 | 1493 | 1495 | 1492 | 3868 |
| 568 | 20250109 | 092500 | 504541104 | 1493 | 1494 | 1494 | 1492 | 7109 |
| 569 | 20250109 | 092400 | 493928839 | 1493 | 1495 | 1495 | 1493 | 19032 |
| 570 | 20250109 | 092300 | 465503382 | 1495 | 1496 | 1496 | 1494 | 6026 |
| 571 | 20250109 | 092200 | 456498305 | 1494 | 1497 | 1498 | 1494 | 17060 |
| 572 | 20250109 | 092100 | 430984070 | 1496 | 1496 | 1498 | 1495 | 1846 |
| 573 | 20250109 | 092000 | 428222552 | 1496 | 1499 | 1499 | 1496 | 27070 |
| 574 | 20250109 | 091900 | 387704797 | 1499 | 1499 | 1500 | 1499 | 3115 |
| 575 | 20250109 | 091800 | 383034991 | 1500 | 1499 | 1500 | 1499 | 3243 |
| 576 | 20250109 | 091700 | 378173201 | 1499 | 1497 | 1499 | 1496 | 5050 |
| 577 | 20250109 | 091600 | 370611059 | 1496 | 1494 | 1498 | 1493 | 13282 |
| 578 | 20250109 | 091500 | 350752499 | 1494 | 1498 | 1499 | 1494 | 18665 |
| 579 | 20250109 | 091400 | 322820453 | 1498 | 1507 | 1507 | 1498 | 61453 |
| 580 | 20250109 | 091300 | 230564166 | 1506 | 1509 | 1512 | 1506 | 24002 |
| 581 | 20250109 | 091200 | 194383830 | 1509 | 1512 | 1512 | 1509 | 9975 |
| 582 | 20250109 | 091100 | 179317646 | 1511 | 1512 | 1512 | 1511 | 1870 |
| 583 | 20250109 | 091000 | 176490209 | 1512 | 1517 | 1517 | 1512 | 5025 |
| 584 | 20250109 | 090900 | 168890284 | 1512 | 1517 | 1517 | 1512 | 2989 |
| 585 | 20250109 | 090800 | 164357164 | 1518 | 1518 | 1518 | 1512 | 1045 |
| 586 | 20250109 | 090700 | 162771238 | 1518 | 1511 | 1518 | 1509 | 16021 |
| 587 | 20250109 | 090600 | 138569824 | 1510 | 1512 | 1512 | 1509 | 8967 |
| 588 | 20250109 | 090500 | 125032162 | 1512 | 1509 | 1513 | 1509 | 6075 |
| 589 | 20250109 | 090400 | 115846933 | 1509 | 1512 | 1513 | 1509 | 17719 |
| 590 | 20250109 | 090300 | 89077985 | 1511 | 1515 | 1515 | 1510 | 9517 |
| 591 | 20250109 | 090200 | 74693423 | 1518 | 1518 | 1526 | 1514 | 14111 |
| 592 | 20250109 | 090100 | 53304875 | 1518 | 1528 | 1528 | 1518 | 22255 |
| 593 | 20250109 | 090000 | 19398504 | 1527 | 1535 | 1535 | 1526 | 12640 |