28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 3 | 20250106 | 184700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 4 | 20250106 | 184600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 5 | 20250106 | 184500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 6 | 20250106 | 184400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 7 | 20250106 | 184300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 8 | 20250106 | 184200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 9 | 20250106 | 184100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 10 | 20250106 | 184000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 11 | 20250106 | 183900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 12 | 20250106 | 183800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 13 | 20250106 | 183700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 14 | 20250106 | 183600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 15 | 20250106 | 183500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 16 | 20250106 | 183400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 17 | 20250106 | 183300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 18 | 20250106 | 183200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 19 | 20250106 | 183100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 20 | 20250106 | 183000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 21 | 20250106 | 182900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 22 | 20250106 | 182800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 23 | 20250106 | 182700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 24 | 20250106 | 182600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 25 | 20250106 | 182500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 26 | 20250106 | 182400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 27 | 20250106 | 182300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 28 | 20250106 | 182200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 29 | 20250106 | 182100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 30 | 20250106 | 182000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 31 | 20250106 | 181900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 32 | 20250106 | 181800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 33 | 20250106 | 181700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 34 | 20250106 | 181600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 35 | 20250106 | 181500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 36 | 20250106 | 181400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 37 | 20250106 | 181300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 38 | 20250106 | 181200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 39 | 20250106 | 181100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 40 | 20250106 | 181000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 41 | 20250106 | 180900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 42 | 20250106 | 180800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 43 | 20250106 | 180700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 44 | 20250106 | 180600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 45 | 20250106 | 180500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 46 | 20250106 | 180400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 47 | 20250106 | 180300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 48 | 20250106 | 180200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 49 | 20250106 | 180100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 50 | 20250106 | 180000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 51 | 20250106 | 175900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 52 | 20250106 | 175800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 53 | 20250106 | 175700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 54 | 20250106 | 175600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 55 | 20250106 | 175500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 56 | 20250106 | 175400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 57 | 20250106 | 175300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 58 | 20250106 | 175200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 59 | 20250106 | 175100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 60 | 20250106 | 175000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 61 | 20250106 | 174900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 62 | 20250106 | 174800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 63 | 20250106 | 174700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 64 | 20250106 | 174600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 65 | 20250106 | 174500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 66 | 20250106 | 174400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 67 | 20250106 | 174300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 68 | 20250106 | 174200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 69 | 20250106 | 174100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 70 | 20250106 | 174000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 71 | 20250106 | 173900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 72 | 20250106 | 173800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 73 | 20250106 | 173700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 74 | 20250106 | 173600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 75 | 20250106 | 173500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 76 | 20250106 | 173400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 77 | 20250106 | 173300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 78 | 20250106 | 173200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 79 | 20250106 | 173100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 80 | 20250106 | 173000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 81 | 20250106 | 172900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 82 | 20250106 | 172800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 83 | 20250106 | 172700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 84 | 20250106 | 172600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 85 | 20250106 | 172500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 86 | 20250106 | 172400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 87 | 20250106 | 172300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 88 | 20250106 | 172200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 89 | 20250106 | 172100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 90 | 20250106 | 172000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 91 | 20250106 | 171900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 92 | 20250106 | 171800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 93 | 20250106 | 171700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 94 | 20250106 | 171600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 95 | 20250106 | 171500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 96 | 20250106 | 171400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 97 | 20250106 | 171300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 98 | 20250106 | 171200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 99 | 20250106 | 171100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 100 | 20250106 | 171000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 101 | 20250106 | 170900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 102 | 20250106 | 170800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 103 | 20250106 | 170700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 104 | 20250106 | 170600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 105 | 20250106 | 170500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 106 | 20250106 | 170400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 107 | 20250106 | 170300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 108 | 20250106 | 170200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 109 | 20250106 | 170100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 110 | 20250106 | 170000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 111 | 20250106 | 165900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 112 | 20250106 | 165800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 113 | 20250106 | 165700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 114 | 20250106 | 165600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 115 | 20250106 | 165500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 116 | 20250106 | 165400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 117 | 20250106 | 165300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 118 | 20250106 | 165200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 119 | 20250106 | 165100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 120 | 20250106 | 165000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 121 | 20250106 | 164900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 122 | 20250106 | 164800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 123 | 20250106 | 164700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 124 | 20250106 | 164600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 125 | 20250106 | 164500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 126 | 20250106 | 164400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 127 | 20250106 | 164300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 128 | 20250106 | 164200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 129 | 20250106 | 164100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 130 | 20250106 | 164000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 131 | 20250106 | 163900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 132 | 20250106 | 163800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 133 | 20250106 | 163700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 134 | 20250106 | 163600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 135 | 20250106 | 163500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 136 | 20250106 | 163400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 137 | 20250106 | 163300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 138 | 20250106 | 163200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 139 | 20250106 | 163100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 140 | 20250106 | 163000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 141 | 20250106 | 162900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 142 | 20250106 | 162800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 143 | 20250106 | 162700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 144 | 20250106 | 162600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 145 | 20250106 | 162500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 146 | 20250106 | 162400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 147 | 20250106 | 162300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 148 | 20250106 | 162200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 149 | 20250106 | 162100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 150 | 20250106 | 162000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 151 | 20250106 | 161900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 152 | 20250106 | 161800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 153 | 20250106 | 161700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 154 | 20250106 | 161600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 155 | 20250106 | 161500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 156 | 20250106 | 161400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 157 | 20250106 | 161300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 158 | 20250106 | 161200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 159 | 20250106 | 161100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 160 | 20250106 | 161000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 161 | 20250106 | 160900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 162 | 20250106 | 160800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 163 | 20250106 | 160700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 164 | 20250106 | 160600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 165 | 20250106 | 160500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 166 | 20250106 | 160400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 167 | 20250106 | 160300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 168 | 20250106 | 160200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 169 | 20250106 | 160100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 170 | 20250106 | 160000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 171 | 20250106 | 155900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 172 | 20250106 | 155800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 173 | 20250106 | 155700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 174 | 20250106 | 155600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 175 | 20250106 | 155500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 176 | 20250106 | 155400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 177 | 20250106 | 155300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 178 | 20250106 | 155200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 179 | 20250106 | 155100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 180 | 20250106 | 155000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 181 | 20250106 | 154900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 182 | 20250106 | 154800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 183 | 20250106 | 154700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 184 | 20250106 | 154600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 185 | 20250106 | 154500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 186 | 20250106 | 154400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 187 | 20250106 | 154300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 188 | 20250106 | 154200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 189 | 20250106 | 154100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 190 | 20250106 | 154000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 191 | 20250106 | 153900 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 192 | 20250106 | 153800 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 193 | 20250106 | 153700 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 194 | 20250106 | 153600 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 195 | 20250106 | 153500 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 196 | 20250106 | 153400 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 197 | 20250106 | 153300 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 198 | 20250106 | 153200 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 199 | 20250106 | 153100 | 923986816 | 1519 | 1519 | 1519 | 1519 | 0 |
| 200 | 20250106 | 153000 | 923986816 | 1519 | 1519 | 1519 | 1519 | 9421 |
| 201 | 20250106 | 152900 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 202 | 20250106 | 152800 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 203 | 20250106 | 152700 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 204 | 20250106 | 152600 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 205 | 20250106 | 152500 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 206 | 20250106 | 152400 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 207 | 20250106 | 152300 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 208 | 20250106 | 152200 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 209 | 20250106 | 152100 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 210 | 20250106 | 152000 | 909676317 | 1519 | 1519 | 1519 | 1519 | 0 |
| 211 | 20250106 | 151900 | 909676317 | 1519 | 1521 | 1521 | 1519 | 539 |
| 212 | 20250106 | 151800 | 908856650 | 1521 | 1519 | 1521 | 1519 | 146 |
| 213 | 20250106 | 151700 | 908634874 | 1521 | 1519 | 1521 | 1518 | 2062 |
| 214 | 20250106 | 151600 | 905504692 | 1519 | 1520 | 1521 | 1519 | 1838 |
| 215 | 20250106 | 151500 | 902712546 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20250106 | 151400 | 902712546 | 1520 | 1520 | 1520 | 1520 | 285 |
| 217 | 20250106 | 151300 | 902279346 | 1520 | 1520 | 1520 | 1520 | 128 |
| 218 | 20250106 | 151200 | 902084786 | 1521 | 1520 | 1521 | 1520 | 2 |
| 219 | 20250106 | 151100 | 902081745 | 1522 | 1519 | 1522 | 1519 | 778 |
| 220 | 20250106 | 151000 | 900899294 | 1520 | 1520 | 1520 | 1520 | 319 |
| 221 | 20250106 | 150900 | 900414414 | 1522 | 1522 | 1522 | 1522 | 1000 |
| 222 | 20250106 | 150800 | 898892414 | 1522 | 1522 | 1522 | 1520 | 1847 |
| 223 | 20250106 | 150700 | 896084970 | 1520 | 1521 | 1522 | 1520 | 2739 |
| 224 | 20250106 | 150600 | 891919342 | 1522 | 1522 | 1522 | 1522 | 0 |
| 225 | 20250106 | 150500 | 891919342 | 1522 | 1522 | 1522 | 1522 | 0 |
| 226 | 20250106 | 150400 | 891919342 | 1522 | 1521 | 1522 | 1521 | 1230 |
| 227 | 20250106 | 150300 | 890048511 | 1521 | 1520 | 1521 | 1520 | 1244 |
| 228 | 20250106 | 150200 | 888157617 | 1522 | 1522 | 1522 | 1522 | 422 |
| 229 | 20250106 | 150100 | 887515333 | 1523 | 1520 | 1523 | 1520 | 2893 |
| 230 | 20250106 | 150000 | 883114705 | 1524 | 1520 | 1524 | 1520 | 721 |
| 231 | 20250106 | 145900 | 882018581 | 1524 | 1524 | 1524 | 1524 | 0 |
| 232 | 20250106 | 145800 | 882018581 | 1524 | 1523 | 1524 | 1520 | 1074 |
| 233 | 20250106 | 145700 | 880383264 | 1522 | 1521 | 1522 | 1521 | 2788 |
| 234 | 20250106 | 145600 | 876139999 | 1521 | 1522 | 1522 | 1521 | 980 |
| 235 | 20250106 | 145500 | 874649417 | 1522 | 1521 | 1522 | 1521 | 200 |
| 236 | 20250106 | 145400 | 874345116 | 1521 | 1520 | 1521 | 1520 | 2565 |
| 237 | 20250106 | 145300 | 870444425 | 1520 | 1520 | 1520 | 1520 | 2000 |
| 238 | 20250106 | 145200 | 867404425 | 1520 | 1517 | 1520 | 1517 | 53 |
| 239 | 20250106 | 145100 | 867324021 | 1517 | 1517 | 1517 | 1517 | 961 |
| 240 | 20250106 | 145000 | 865866184 | 1517 | 1517 | 1517 | 1517 | 2 |
| 241 | 20250106 | 144900 | 865863150 | 1520 | 1517 | 1520 | 1517 | 221 |
| 242 | 20250106 | 144800 | 865527626 | 1518 | 1518 | 1518 | 1518 | 156 |
| 243 | 20250106 | 144700 | 865290818 | 1518 | 1518 | 1518 | 1516 | 403 |
| 244 | 20250106 | 144600 | 864679866 | 1516 | 1518 | 1518 | 1516 | 912 |
| 245 | 20250106 | 144500 | 863297270 | 1516 | 1519 | 1519 | 1516 | 453 |
| 246 | 20250106 | 144400 | 862610519 | 1516 | 1517 | 1520 | 1516 | 1362 |
| 247 | 20250106 | 144300 | 860544366 | 1517 | 1520 | 1520 | 1517 | 800 |
| 248 | 20250106 | 144200 | 859329866 | 1520 | 1518 | 1520 | 1518 | 615 |
| 249 | 20250106 | 144100 | 858396294 | 1518 | 1518 | 1518 | 1518 | 20 |
| 250 | 20250106 | 144000 | 858365934 | 1517 | 1517 | 1517 | 1517 | 0 |
| 251 | 20250106 | 143900 | 858365934 | 1517 | 1519 | 1519 | 1517 | 1493 |
| 252 | 20250106 | 143800 | 856100940 | 1520 | 1520 | 1520 | 1520 | 1 |
| 253 | 20250106 | 143700 | 856099420 | 1516 | 1516 | 1519 | 1516 | 1044 |
| 254 | 20250106 | 143600 | 854514316 | 1516 | 1515 | 1516 | 1515 | 61 |
| 255 | 20250106 | 143500 | 854421900 | 1515 | 1515 | 1515 | 1515 | 500 |
| 256 | 20250106 | 143400 | 853664400 | 1516 | 1516 | 1516 | 1516 | 761 |
| 257 | 20250106 | 143300 | 852510724 | 1519 | 1519 | 1519 | 1519 | 3 |
| 258 | 20250106 | 143200 | 852506167 | 1519 | 1519 | 1519 | 1519 | 0 |
| 259 | 20250106 | 143100 | 852506167 | 1519 | 1519 | 1519 | 1519 | 1521 |
| 260 | 20250106 | 143000 | 850195768 | 1520 | 1521 | 1521 | 1520 | 101 |
| 261 | 20250106 | 142900 | 850042148 | 1521 | 1521 | 1521 | 1519 | 130 |
| 262 | 20250106 | 142800 | 849844632 | 1521 | 1521 | 1521 | 1519 | 342 |
| 263 | 20250106 | 142700 | 849325112 | 1519 | 1515 | 1519 | 1515 | 1529 |
| 264 | 20250106 | 142600 | 847008669 | 1515 | 1515 | 1515 | 1515 | 3104 |
| 265 | 20250106 | 142500 | 842306109 | 1518 | 1518 | 1518 | 1518 | 0 |
| 266 | 20250106 | 142400 | 842306109 | 1518 | 1522 | 1522 | 1518 | 61 |
| 267 | 20250106 | 142300 | 842213391 | 1522 | 1523 | 1523 | 1522 | 56 |
| 268 | 20250106 | 142200 | 842128107 | 1524 | 1511 | 1524 | 1510 | 2921 |
| 269 | 20250106 | 142100 | 837696291 | 1510 | 1509 | 1510 | 1509 | 970 |
| 270 | 20250106 | 142000 | 836231979 | 1511 | 1517 | 1517 | 1509 | 6508 |
| 271 | 20250106 | 141900 | 826391285 | 1516 | 1520 | 1520 | 1516 | 2299 |
| 272 | 20250106 | 141800 | 822897768 | 1519 | 1519 | 1519 | 1519 | 0 |
| 273 | 20250106 | 141700 | 822897768 | 1519 | 1523 | 1523 | 1519 | 2228 |
| 274 | 20250106 | 141600 | 819510809 | 1523 | 1526 | 1526 | 1523 | 120 |
| 275 | 20250106 | 141500 | 819327767 | 1525 | 1524 | 1526 | 1520 | 108 |
| 276 | 20250106 | 141400 | 819163550 | 1520 | 1526 | 1534 | 1520 | 7398 |
| 277 | 20250106 | 141300 | 807884404 | 1534 | 1532 | 1535 | 1526 | 7271 |
| 278 | 20250106 | 141200 | 796755727 | 1535 | 1531 | 1536 | 1531 | 3249 |
| 279 | 20250106 | 141100 | 791770964 | 1532 | 1530 | 1532 | 1529 | 3271 |
| 280 | 20250106 | 141000 | 786766395 | 1532 | 1529 | 1533 | 1529 | 9942 |
| 281 | 20250106 | 140900 | 771556233 | 1528 | 1523 | 1528 | 1523 | 5816 |
| 282 | 20250106 | 140800 | 762681594 | 1524 | 1524 | 1524 | 1523 | 384 |
| 283 | 20250106 | 140700 | 762096661 | 1524 | 1523 | 1524 | 1519 | 873 |
| 284 | 20250106 | 140600 | 760767225 | 1523 | 1522 | 1524 | 1516 | 4615 |
| 285 | 20250106 | 140500 | 753757822 | 1521 | 1521 | 1521 | 1515 | 3032 |
| 286 | 20250106 | 140400 | 749157910 | 1520 | 1521 | 1521 | 1520 | 180 |
| 287 | 20250106 | 140300 | 748884309 | 1520 | 1520 | 1520 | 1518 | 5281 |
| 288 | 20250106 | 140200 | 740859628 | 1520 | 1519 | 1520 | 1519 | 407 |
| 289 | 20250106 | 140100 | 740241346 | 1521 | 1518 | 1521 | 1518 | 5315 |
| 290 | 20250106 | 140000 | 732163646 | 1519 | 1519 | 1519 | 1519 | 33 |
| 291 | 20250106 | 135900 | 732113519 | 1519 | 1519 | 1519 | 1516 | 1012 |
| 292 | 20250106 | 135800 | 730579291 | 1516 | 1519 | 1519 | 1516 | 1115 |
| 293 | 20250106 | 135700 | 728885921 | 1515 | 1514 | 1519 | 1514 | 1493 |
| 294 | 20250106 | 135600 | 726624833 | 1514 | 1514 | 1519 | 1514 | 351 |
| 295 | 20250106 | 135500 | 726093414 | 1514 | 1517 | 1517 | 1514 | 2210 |
| 296 | 20250106 | 135400 | 722744596 | 1516 | 1517 | 1517 | 1516 | 2312 |
| 297 | 20250106 | 135300 | 719238596 | 1517 | 1521 | 1521 | 1517 | 2315 |
| 298 | 20250106 | 135200 | 715721719 | 1522 | 1512 | 1523 | 1512 | 2991 |
| 299 | 20250106 | 135100 | 711169085 | 1518 | 1516 | 1522 | 1516 | 23348 |
| 300 | 20250106 | 135000 | 675704319 | 1517 | 1508 | 1518 | 1508 | 21463 |
| 301 | 20250106 | 134900 | 643212784 | 1508 | 1506 | 1508 | 1506 | 308 |
| 302 | 20250106 | 134800 | 642748629 | 1507 | 1507 | 1507 | 1507 | 0 |
| 303 | 20250106 | 134700 | 642748629 | 1507 | 1507 | 1507 | 1507 | 0 |
| 304 | 20250106 | 134600 | 642748629 | 1507 | 1507 | 1507 | 1504 | 1750 |
| 305 | 20250106 | 134500 | 640114979 | 1506 | 1506 | 1506 | 1506 | 9 |
| 306 | 20250106 | 134400 | 640101425 | 1504 | 1504 | 1504 | 1504 | 0 |
| 307 | 20250106 | 134300 | 640101425 | 1504 | 1504 | 1504 | 1504 | 200 |
| 308 | 20250106 | 134200 | 639800625 | 1504 | 1504 | 1504 | 1504 | 61 |
| 309 | 20250106 | 134100 | 639708881 | 1506 | 1504 | 1506 | 1504 | 1009 |
| 310 | 20250106 | 134000 | 638191343 | 1504 | 1504 | 1504 | 1504 | 600 |
| 311 | 20250106 | 133900 | 637288943 | 1504 | 1505 | 1505 | 1504 | 200 |
| 312 | 20250106 | 133800 | 636988043 | 1510 | 1510 | 1510 | 1510 | 0 |
| 313 | 20250106 | 133700 | 636988043 | 1510 | 1510 | 1510 | 1510 | 0 |
| 314 | 20250106 | 133600 | 636988043 | 1510 | 1504 | 1510 | 1504 | 2000 |
| 315 | 20250106 | 133500 | 633977043 | 1511 | 1511 | 1511 | 1511 | 0 |
| 316 | 20250106 | 133400 | 633977043 | 1511 | 1511 | 1511 | 1511 | 0 |
| 317 | 20250106 | 133300 | 633977043 | 1511 | 1511 | 1511 | 1511 | 0 |
| 318 | 20250106 | 133200 | 633977043 | 1511 | 1511 | 1511 | 1511 | 2 |
| 319 | 20250106 | 133100 | 633974021 | 1502 | 1505 | 1505 | 1502 | 1500 |
| 320 | 20250106 | 133000 | 631719818 | 1511 | 1511 | 1511 | 1511 | 50 |
| 321 | 20250106 | 132900 | 631644268 | 1505 | 1505 | 1505 | 1505 | 0 |
| 322 | 20250106 | 132800 | 631644268 | 1505 | 1505 | 1505 | 1505 | 0 |
| 323 | 20250106 | 132700 | 631644268 | 1505 | 1505 | 1505 | 1505 | 2728 |
| 324 | 20250106 | 132600 | 627538628 | 1505 | 1505 | 1505 | 1505 | 315 |
| 325 | 20250106 | 132500 | 627064553 | 1505 | 1505 | 1505 | 1505 | 0 |
| 326 | 20250106 | 132400 | 627064553 | 1505 | 1511 | 1511 | 1505 | 88 |
| 327 | 20250106 | 132300 | 626931885 | 1511 | 1511 | 1511 | 1511 | 1 |
| 328 | 20250106 | 132200 | 626930374 | 1505 | 1512 | 1512 | 1505 | 6900 |
| 329 | 20250106 | 132100 | 616545853 | 1513 | 1513 | 1513 | 1513 | 0 |
| 330 | 20250106 | 132000 | 616545853 | 1513 | 1505 | 1513 | 1505 | 491 |
| 331 | 20250106 | 131900 | 615806858 | 1513 | 1512 | 1513 | 1503 | 3656 |
| 332 | 20250106 | 131800 | 610290205 | 1507 | 1510 | 1510 | 1507 | 1000 |
| 333 | 20250106 | 131700 | 608782185 | 1512 | 1509 | 1512 | 1509 | 1368 |
| 334 | 20250106 | 131600 | 606715070 | 1509 | 1509 | 1509 | 1509 | 132 |
| 335 | 20250106 | 131500 | 606515882 | 1509 | 1510 | 1510 | 1509 | 482 |
| 336 | 20250106 | 131400 | 605788444 | 1510 | 1508 | 1510 | 1508 | 3803 |
| 337 | 20250106 | 131300 | 600049955 | 1509 | 1508 | 1509 | 1508 | 4111 |
| 338 | 20250106 | 131200 | 593850395 | 1508 | 1508 | 1508 | 1508 | 0 |
| 339 | 20250106 | 131100 | 593850395 | 1508 | 1505 | 1508 | 1505 | 7292 |
| 340 | 20250106 | 131000 | 582865228 | 1500 | 1500 | 1500 | 1500 | 0 |
| 341 | 20250106 | 130900 | 582865228 | 1500 | 1500 | 1500 | 1500 | 50 |
| 342 | 20250106 | 130800 | 582790228 | 1505 | 1505 | 1505 | 1505 | 0 |
| 343 | 20250106 | 130700 | 582790228 | 1505 | 1505 | 1505 | 1505 | 0 |
| 344 | 20250106 | 130600 | 582790228 | 1505 | 1501 | 1505 | 1500 | 6322 |
| 345 | 20250106 | 130500 | 573294492 | 1502 | 1502 | 1502 | 1502 | 0 |
| 346 | 20250106 | 130400 | 573294492 | 1502 | 1502 | 1502 | 1502 | 0 |
| 347 | 20250106 | 130300 | 573294492 | 1502 | 1502 | 1502 | 1502 | 0 |
| 348 | 20250106 | 130200 | 573294492 | 1502 | 1502 | 1502 | 1502 | 0 |
| 349 | 20250106 | 130100 | 573294492 | 1502 | 1502 | 1502 | 1502 | 3 |
| 350 | 20250106 | 130000 | 573289986 | 1502 | 1502 | 1502 | 1502 | 30 |
| 351 | 20250106 | 125900 | 573244926 | 1502 | 1502 | 1502 | 1502 | 1 |
| 352 | 20250106 | 125800 | 573243424 | 1499 | 1499 | 1499 | 1499 | 79 |
| 353 | 20250106 | 125700 | 573125003 | 1499 | 1500 | 1500 | 1499 | 1400 |
| 354 | 20250106 | 125600 | 571025190 | 1502 | 1502 | 1502 | 1502 | 9 |
| 355 | 20250106 | 125500 | 571011672 | 1499 | 1502 | 1502 | 1499 | 6 |
| 356 | 20250106 | 125400 | 571002675 | 1500 | 1499 | 1500 | 1499 | 2062 |
| 357 | 20250106 | 125300 | 567911726 | 1500 | 1500 | 1500 | 1500 | 1095 |
| 358 | 20250106 | 125200 | 566269226 | 1500 | 1500 | 1500 | 1500 | 137 |
| 359 | 20250106 | 125100 | 566063726 | 1500 | 1500 | 1500 | 1500 | 1584 |
| 360 | 20250106 | 125000 | 563687726 | 1503 | 1503 | 1503 | 1503 | 0 |
| 361 | 20250106 | 124900 | 563687726 | 1503 | 1503 | 1503 | 1503 | 1 |
| 362 | 20250106 | 124800 | 563686223 | 1500 | 1500 | 1500 | 1500 | 1667 |
| 363 | 20250106 | 124700 | 561185723 | 1503 | 1500 | 1503 | 1500 | 1403 |
| 364 | 20250106 | 124600 | 559081193 | 1503 | 1503 | 1503 | 1503 | 0 |
| 365 | 20250106 | 124500 | 559081193 | 1503 | 1500 | 1503 | 1500 | 321 |
| 366 | 20250106 | 124400 | 558599690 | 1500 | 1501 | 1501 | 1500 | 129 |
| 367 | 20250106 | 124300 | 558406090 | 1501 | 1503 | 1503 | 1501 | 306 |
| 368 | 20250106 | 124200 | 557946763 | 1503 | 1503 | 1503 | 1503 | 1 |
| 369 | 20250106 | 124100 | 557945260 | 1502 | 1501 | 1502 | 1501 | 17 |
| 370 | 20250106 | 124000 | 557919728 | 1501 | 1501 | 1501 | 1501 | 10 |
| 371 | 20250106 | 123900 | 557904718 | 1501 | 1501 | 1501 | 1501 | 1059 |
| 372 | 20250106 | 123800 | 556315159 | 1501 | 1500 | 1501 | 1500 | 210 |
| 373 | 20250106 | 123700 | 556000149 | 1501 | 1501 | 1501 | 1501 | 159 |
| 374 | 20250106 | 123600 | 555761490 | 1501 | 1501 | 1501 | 1501 | 0 |
| 375 | 20250106 | 123500 | 555761490 | 1501 | 1501 | 1501 | 1501 | 0 |
| 376 | 20250106 | 123400 | 555761490 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 377 | 20250106 | 123300 | 554260490 | 1501 | 1501 | 1501 | 1501 | 350 |
| 378 | 20250106 | 123200 | 553735140 | 1501 | 1501 | 1501 | 1501 | 1574 |
| 379 | 20250106 | 123100 | 551372566 | 1501 | 1500 | 1501 | 1499 | 765 |
| 380 | 20250106 | 123000 | 550225742 | 1501 | 1501 | 1501 | 1501 | 78 |
| 381 | 20250106 | 122900 | 550108664 | 1503 | 1503 | 1503 | 1503 | 0 |
| 382 | 20250106 | 122800 | 550108664 | 1503 | 1500 | 1503 | 1499 | 1082 |
| 383 | 20250106 | 122700 | 548486537 | 1500 | 1500 | 1500 | 1500 | 0 |
| 384 | 20250106 | 122600 | 548486537 | 1500 | 1500 | 1500 | 1500 | 46 |
| 385 | 20250106 | 122500 | 548417537 | 1500 | 1501 | 1501 | 1500 | 63 |
| 386 | 20250106 | 122400 | 548323036 | 1500 | 1500 | 1501 | 1500 | 3100 |
| 387 | 20250106 | 122300 | 543673026 | 1503 | 1503 | 1503 | 1503 | 29 |
| 388 | 20250106 | 122200 | 543629439 | 1503 | 1503 | 1503 | 1503 | 286 |
| 389 | 20250106 | 122100 | 543199581 | 1503 | 1503 | 1503 | 1503 | 0 |
| 390 | 20250106 | 122000 | 543199581 | 1503 | 1503 | 1503 | 1503 | 0 |
| 391 | 20250106 | 121900 | 543199581 | 1503 | 1503 | 1503 | 1503 | 0 |
| 392 | 20250106 | 121800 | 543199581 | 1503 | 1503 | 1503 | 1503 | 0 |
| 393 | 20250106 | 121700 | 543199581 | 1503 | 1503 | 1503 | 1503 | 0 |
| 394 | 20250106 | 121600 | 543199581 | 1503 | 1501 | 1503 | 1501 | 71 |
| 395 | 20250106 | 121500 | 543093008 | 1500 | 1500 | 1500 | 1500 | 1567 |
| 396 | 20250106 | 121400 | 540742508 | 1500 | 1500 | 1500 | 1500 | 0 |
| 397 | 20250106 | 121300 | 540742508 | 1500 | 1501 | 1501 | 1499 | 15987 |
| 398 | 20250106 | 121200 | 516771661 | 1504 | 1504 | 1504 | 1504 | 1 |
| 399 | 20250106 | 121100 | 516770157 | 1500 | 1501 | 1504 | 1500 | 1698 |
| 400 | 20250106 | 121000 | 514222957 | 1504 | 1504 | 1504 | 1504 | 0 |
| 401 | 20250106 | 120900 | 514222957 | 1504 | 1504 | 1504 | 1504 | 0 |
| 402 | 20250106 | 120800 | 514222957 | 1504 | 1503 | 1504 | 1500 | 1690 |
| 403 | 20250106 | 120700 | 511685833 | 1502 | 1502 | 1502 | 1502 | 0 |
| 404 | 20250106 | 120600 | 511685833 | 1502 | 1503 | 1503 | 1502 | 1095 |
| 405 | 20250106 | 120500 | 510040142 | 1506 | 1506 | 1506 | 1506 | 0 |
| 406 | 20250106 | 120400 | 510040142 | 1506 | 1506 | 1506 | 1506 | 100 |
| 407 | 20250106 | 120300 | 509889542 | 1506 | 1504 | 1506 | 1504 | 799 |
| 408 | 20250106 | 120200 | 508686438 | 1503 | 1503 | 1503 | 1503 | 1 |
| 409 | 20250106 | 120100 | 508684935 | 1502 | 1502 | 1502 | 1502 | 0 |
| 410 | 20250106 | 120000 | 508684935 | 1502 | 1502 | 1502 | 1502 | 0 |
| 411 | 20250106 | 115900 | 508684935 | 1502 | 1501 | 1502 | 1501 | 1754 |
| 412 | 20250106 | 115800 | 506050567 | 1501 | 1501 | 1501 | 1501 | 0 |
| 413 | 20250106 | 115700 | 506050567 | 1501 | 1501 | 1501 | 1501 | 1 |
| 414 | 20250106 | 115600 | 506049066 | 1500 | 1500 | 1500 | 1500 | 0 |
| 415 | 20250106 | 115500 | 506049066 | 1500 | 1500 | 1500 | 1500 | 0 |
| 416 | 20250106 | 115400 | 506049066 | 1500 | 1501 | 1501 | 1500 | 2666 |
| 417 | 20250106 | 115300 | 502050041 | 1501 | 1501 | 1501 | 1501 | 400 |
| 418 | 20250106 | 115200 | 501449641 | 1501 | 1501 | 1501 | 1501 | 0 |
| 419 | 20250106 | 115100 | 501449641 | 1501 | 1501 | 1501 | 1501 | 100 |
| 420 | 20250106 | 115000 | 501299541 | 1501 | 1501 | 1501 | 1501 | 97 |
| 421 | 20250106 | 114900 | 501153944 | 1501 | 1501 | 1501 | 1501 | 650 |
| 422 | 20250106 | 114800 | 500178294 | 1502 | 1502 | 1502 | 1502 | 1010 |
| 423 | 20250106 | 114700 | 498661274 | 1504 | 1504 | 1504 | 1504 | 207 |
| 424 | 20250106 | 114600 | 498349946 | 1505 | 1504 | 1505 | 1504 | 101 |
| 425 | 20250106 | 114500 | 498198041 | 1507 | 1504 | 1507 | 1504 | 690 |
| 426 | 20250106 | 114400 | 497160278 | 1505 | 1505 | 1505 | 1505 | 0 |
| 427 | 20250106 | 114300 | 497160278 | 1505 | 1505 | 1505 | 1505 | 139 |
| 428 | 20250106 | 114200 | 496951083 | 1505 | 1505 | 1505 | 1505 | 0 |
| 429 | 20250106 | 114100 | 496951083 | 1505 | 1507 | 1507 | 1505 | 140 |
| 430 | 20250106 | 114000 | 496740233 | 1507 | 1507 | 1507 | 1507 | 97 |
| 431 | 20250106 | 113900 | 496594054 | 1508 | 1508 | 1508 | 1508 | 1 |
| 432 | 20250106 | 113800 | 496592546 | 1508 | 1507 | 1508 | 1507 | 206 |
| 433 | 20250106 | 113700 | 496282003 | 1504 | 1504 | 1504 | 1504 | 16 |
| 434 | 20250106 | 113600 | 496257939 | 1507 | 1507 | 1507 | 1507 | 0 |
| 435 | 20250106 | 113500 | 496257939 | 1507 | 1507 | 1508 | 1501 | 1323 |
| 436 | 20250106 | 113400 | 494271914 | 1508 | 1505 | 1508 | 1501 | 3723 |
| 437 | 20250106 | 113300 | 488672535 | 1509 | 1509 | 1509 | 1509 | 0 |
| 438 | 20250106 | 113200 | 488672535 | 1509 | 1509 | 1509 | 1509 | 0 |
| 439 | 20250106 | 113100 | 488672535 | 1509 | 1505 | 1509 | 1505 | 102 |
| 440 | 20250106 | 113000 | 488519011 | 1509 | 1509 | 1509 | 1509 | 0 |
| 441 | 20250106 | 112900 | 488519011 | 1509 | 1508 | 1509 | 1508 | 838 |
| 442 | 20250106 | 112800 | 487255276 | 1504 | 1509 | 1509 | 1504 | 24 |
| 443 | 20250106 | 112700 | 487219160 | 1509 | 1509 | 1509 | 1509 | 0 |
| 444 | 20250106 | 112600 | 487219160 | 1509 | 1509 | 1509 | 1509 | 500 |
| 445 | 20250106 | 112500 | 486464660 | 1509 | 1509 | 1509 | 1509 | 1 |
| 446 | 20250106 | 112400 | 486463151 | 1508 | 1509 | 1509 | 1504 | 2780 |
| 447 | 20250106 | 112300 | 482272461 | 1504 | 1505 | 1505 | 1504 | 500 |
| 448 | 20250106 | 112200 | 481520360 | 1510 | 1509 | 1510 | 1509 | 2 |
| 449 | 20250106 | 112100 | 481517341 | 1504 | 1507 | 1507 | 1504 | 2756 |
| 450 | 20250106 | 112000 | 477369604 | 1507 | 1508 | 1508 | 1507 | 293 |
| 451 | 20250106 | 111900 | 476927772 | 1508 | 1510 | 1510 | 1508 | 1380 |
| 452 | 20250106 | 111800 | 474845145 | 1511 | 1511 | 1511 | 1511 | 531 |
| 453 | 20250106 | 111700 | 474042804 | 1511 | 1511 | 1511 | 1511 | 3362 |
| 454 | 20250106 | 111600 | 468962822 | 1513 | 1513 | 1513 | 1513 | 0 |
| 455 | 20250106 | 111500 | 468962822 | 1513 | 1510 | 1513 | 1510 | 1036 |
| 456 | 20250106 | 111400 | 467398354 | 1514 | 1514 | 1514 | 1510 | 156 |
| 457 | 20250106 | 111300 | 467162770 | 1510 | 1515 | 1515 | 1510 | 31 |
| 458 | 20250106 | 111200 | 467115810 | 1515 | 1512 | 1515 | 1512 | 2845 |
| 459 | 20250106 | 111100 | 462810765 | 1512 | 1510 | 1512 | 1509 | 1001 |
| 460 | 20250106 | 111000 | 461300108 | 1512 | 1513 | 1513 | 1510 | 1293 |
| 461 | 20250106 | 110900 | 459345890 | 1513 | 1513 | 1513 | 1513 | 1410 |
| 462 | 20250106 | 110800 | 457212560 | 1512 | 1511 | 1512 | 1511 | 350 |
| 463 | 20250106 | 110700 | 456683460 | 1512 | 1512 | 1512 | 1512 | 0 |
| 464 | 20250106 | 110600 | 456683460 | 1512 | 1511 | 1512 | 1511 | 144 |
| 465 | 20250106 | 110500 | 456465875 | 1511 | 1510 | 1511 | 1510 | 5326 |
| 466 | 20250106 | 110400 | 448423613 | 1510 | 1510 | 1510 | 1510 | 1 |
| 467 | 20250106 | 110300 | 448422103 | 1509 | 1505 | 1509 | 1505 | 8644 |
| 468 | 20250106 | 110200 | 435387230 | 1505 | 1505 | 1505 | 1505 | 0 |
| 469 | 20250106 | 110100 | 435387230 | 1505 | 1506 | 1506 | 1505 | 116 |
| 470 | 20250106 | 110000 | 435212539 | 1504 | 1504 | 1504 | 1504 | 921 |
| 471 | 20250106 | 105900 | 433827355 | 1506 | 1506 | 1506 | 1506 | 100 |
| 472 | 20250106 | 105800 | 433676755 | 1505 | 1505 | 1505 | 1505 | 2300 |
| 473 | 20250106 | 105700 | 430215255 | 1505 | 1505 | 1505 | 1505 | 1 |
| 474 | 20250106 | 105600 | 430213750 | 1504 | 1500 | 1505 | 1500 | 14087 |
| 475 | 20250106 | 105500 | 409072638 | 1499 | 1499 | 1499 | 1499 | 29 |
| 476 | 20250106 | 105400 | 409029167 | 1499 | 1500 | 1500 | 1499 | 26 |
| 477 | 20250106 | 105300 | 408990192 | 1500 | 1500 | 1500 | 1500 | 0 |
| 478 | 20250106 | 105200 | 408990192 | 1500 | 1500 | 1500 | 1500 | 500 |
| 479 | 20250106 | 105100 | 408240192 | 1500 | 1500 | 1500 | 1500 | 1 |
| 480 | 20250106 | 105000 | 408238692 | 1499 | 1500 | 1500 | 1499 | 35 |
| 481 | 20250106 | 104900 | 408186221 | 1500 | 1500 | 1500 | 1500 | 81 |
| 482 | 20250106 | 104800 | 408064721 | 1500 | 1499 | 1500 | 1499 | 29 |
| 483 | 20250106 | 104700 | 408021249 | 1500 | 1499 | 1500 | 1499 | 1001 |
| 484 | 20250106 | 104600 | 406520749 | 1501 | 1500 | 1501 | 1500 | 1164 |
| 485 | 20250106 | 104500 | 404774747 | 1499 | 1498 | 1499 | 1498 | 6643 |
| 486 | 20250106 | 104400 | 394817650 | 1498 | 1494 | 1498 | 1494 | 4388 |
| 487 | 20250106 | 104300 | 388259416 | 1493 | 1494 | 1494 | 1493 | 493 |
| 488 | 20250106 | 104200 | 387523168 | 1496 | 1496 | 1496 | 1496 | 67 |
| 489 | 20250106 | 104100 | 387422936 | 1496 | 1495 | 1496 | 1495 | 201 |
| 490 | 20250106 | 104000 | 387122440 | 1496 | 1494 | 1496 | 1494 | 3002 |
| 491 | 20250106 | 103900 | 382637448 | 1496 | 1496 | 1496 | 1496 | 3 |
| 492 | 20250106 | 103800 | 382632960 | 1494 | 1493 | 1494 | 1493 | 2106 |
| 493 | 20250106 | 103700 | 379488597 | 1494 | 1494 | 1494 | 1493 | 585 |
| 494 | 20250106 | 103600 | 378615108 | 1496 | 1496 | 1496 | 1496 | 20 |
| 495 | 20250106 | 103500 | 378585188 | 1496 | 1496 | 1496 | 1496 | 1 |
| 496 | 20250106 | 103400 | 378583692 | 1496 | 1496 | 1496 | 1496 | 1340 |
| 497 | 20250106 | 103300 | 376579052 | 1496 | 1496 | 1496 | 1496 | 1 |
| 498 | 20250106 | 103200 | 376577556 | 1496 | 1493 | 1496 | 1493 | 713 |
| 499 | 20250106 | 103100 | 375513038 | 1493 | 1493 | 1496 | 1493 | 1057 |
| 500 | 20250106 | 103000 | 373934934 | 1496 | 1496 | 1496 | 1493 | 402 |
| 501 | 20250106 | 102900 | 373333842 | 1493 | 1495 | 1496 | 1493 | 1698 |
| 502 | 20250106 | 102800 | 370796283 | 1493 | 1492 | 1494 | 1492 | 1294 |
| 503 | 20250106 | 102700 | 368863515 | 1495 | 1495 | 1495 | 1495 | 1 |
| 504 | 20250106 | 102600 | 368862020 | 1495 | 1492 | 1495 | 1492 | 1095 |
| 505 | 20250106 | 102500 | 367228268 | 1496 | 1492 | 1496 | 1492 | 1373 |
| 506 | 20250106 | 102400 | 365179744 | 1496 | 1495 | 1496 | 1492 | 5215 |
| 507 | 20250106 | 102300 | 357398698 | 1495 | 1498 | 1498 | 1495 | 601 |
| 508 | 20250106 | 102200 | 356499000 | 1498 | 1498 | 1498 | 1498 | 4 |
| 509 | 20250106 | 102100 | 356493008 | 1498 | 1495 | 1499 | 1492 | 504 |
| 510 | 20250106 | 102000 | 355739527 | 1499 | 1495 | 1499 | 1495 | 355 |
| 511 | 20250106 | 101900 | 355208488 | 1499 | 1495 | 1499 | 1495 | 2626 |
| 512 | 20250106 | 101800 | 351279903 | 1496 | 1491 | 1496 | 1491 | 4952 |
| 513 | 20250106 | 101700 | 343890046 | 1495 | 1495 | 1496 | 1491 | 6728 |
| 514 | 20250106 | 101600 | 333827637 | 1492 | 1496 | 1497 | 1492 | 4805 |
| 515 | 20250106 | 101500 | 326652605 | 1496 | 1499 | 1499 | 1490 | 10284 |
| 516 | 20250106 | 101400 | 311304762 | 1499 | 1499 | 1499 | 1499 | 1 |
| 517 | 20250106 | 101300 | 311303263 | 1500 | 1500 | 1500 | 1500 | 1 |
| 518 | 20250106 | 101200 | 311301763 | 1500 | 1501 | 1501 | 1500 | 30 |
| 519 | 20250106 | 101100 | 311256753 | 1497 | 1494 | 1497 | 1493 | 11176 |
| 520 | 20250106 | 101000 | 294559888 | 1494 | 1494 | 1497 | 1494 | 3485 |
| 521 | 20250106 | 100900 | 289353295 | 1494 | 1496 | 1497 | 1493 | 12015 |
| 522 | 20250106 | 100800 | 271396067 | 1497 | 1499 | 1501 | 1496 | 4083 |
| 523 | 20250106 | 100700 | 265283199 | 1502 | 1500 | 1502 | 1499 | 10512 |
| 524 | 20250106 | 100600 | 249525133 | 1502 | 1502 | 1502 | 1502 | 1 |
| 525 | 20250106 | 100500 | 249523631 | 1503 | 1503 | 1503 | 1503 | 0 |
| 526 | 20250106 | 100400 | 249523631 | 1503 | 1500 | 1503 | 1500 | 514 |
| 527 | 20250106 | 100300 | 248752598 | 1502 | 1502 | 1502 | 1502 | 1 |
| 528 | 20250106 | 100200 | 248751096 | 1501 | 1502 | 1502 | 1501 | 120 |
| 529 | 20250106 | 100100 | 248570956 | 1502 | 1499 | 1502 | 1499 | 243 |
| 530 | 20250106 | 100000 | 248206693 | 1499 | 1499 | 1499 | 1499 | 96 |
| 531 | 20250106 | 095900 | 248062789 | 1503 | 1499 | 1503 | 1499 | 501 |
| 532 | 20250106 | 095800 | 247311786 | 1503 | 1503 | 1503 | 1503 | 1101 |
| 533 | 20250106 | 095700 | 245656983 | 1503 | 1503 | 1503 | 1503 | 547 |
| 534 | 20250106 | 095600 | 244834842 | 1503 | 1501 | 1503 | 1498 | 17415 |
| 535 | 20250106 | 095500 | 218708070 | 1502 | 1505 | 1505 | 1502 | 3849 |
| 536 | 20250106 | 095400 | 212920989 | 1505 | 1507 | 1507 | 1505 | 609 |
| 537 | 20250106 | 095300 | 212003826 | 1508 | 1508 | 1508 | 1508 | 23 |
| 538 | 20250106 | 095200 | 211969142 | 1508 | 1508 | 1508 | 1508 | 45 |
| 539 | 20250106 | 095100 | 211901282 | 1507 | 1504 | 1507 | 1504 | 1009 |
| 540 | 20250106 | 095000 | 210380746 | 1507 | 1508 | 1508 | 1507 | 10 |
| 541 | 20250106 | 094900 | 210365675 | 1509 | 1508 | 1509 | 1508 | 2003 |
| 542 | 20250106 | 094800 | 207345148 | 1509 | 1505 | 1509 | 1505 | 5872 |
| 543 | 20250106 | 094700 | 198500665 | 1508 | 1506 | 1508 | 1506 | 10102 |
| 544 | 20250106 | 094600 | 183285932 | 1506 | 1499 | 1506 | 1499 | 943 |
| 545 | 20250106 | 094500 | 181871427 | 1499 | 1502 | 1506 | 1499 | 10567 |
| 546 | 20250106 | 094400 | 166025118 | 1507 | 1507 | 1507 | 1502 | 1514 |
| 547 | 20250106 | 094300 | 163743530 | 1507 | 1507 | 1507 | 1507 | 13 |
| 548 | 20250106 | 094200 | 163723939 | 1507 | 1507 | 1507 | 1500 | 23 |
| 549 | 20250106 | 094100 | 163689320 | 1507 | 1508 | 1508 | 1506 | 332 |
| 550 | 20250106 | 094000 | 163188997 | 1508 | 1506 | 1508 | 1506 | 1711 |
| 551 | 20250106 | 093900 | 160612219 | 1505 | 1497 | 1505 | 1497 | 33 |
| 552 | 20250106 | 093800 | 160562802 | 1505 | 1504 | 1505 | 1504 | 6743 |
| 553 | 20250106 | 093700 | 150420766 | 1505 | 1504 | 1505 | 1496 | 1471 |
| 554 | 20250106 | 093600 | 148213027 | 1500 | 1500 | 1504 | 1500 | 3713 |
| 555 | 20250106 | 093500 | 142642821 | 1500 | 1501 | 1501 | 1494 | 4083 |
| 556 | 20250106 | 093400 | 136533338 | 1494 | 1494 | 1501 | 1494 | 5295 |
| 557 | 20250106 | 093300 | 128604701 | 1500 | 1495 | 1500 | 1494 | 6340 |
| 558 | 20250106 | 093200 | 119126556 | 1500 | 1495 | 1500 | 1495 | 644 |
| 559 | 20250106 | 093100 | 118163412 | 1500 | 1497 | 1501 | 1496 | 2309 |
| 560 | 20250106 | 093000 | 114706354 | 1497 | 1497 | 1501 | 1497 | 1025 |
| 561 | 20250106 | 092900 | 113171709 | 1501 | 1497 | 1501 | 1497 | 96 |
| 562 | 20250106 | 092800 | 113027718 | 1500 | 1500 | 1501 | 1497 | 1016 |
| 563 | 20250106 | 092700 | 111505492 | 1498 | 1497 | 1500 | 1497 | 27 |
| 564 | 20250106 | 092600 | 111465042 | 1497 | 1497 | 1497 | 1497 | 355 |
| 565 | 20250106 | 092500 | 110933607 | 1500 | 1501 | 1501 | 1497 | 338 |
| 566 | 20250106 | 092400 | 110427611 | 1500 | 1500 | 1500 | 1500 | 264 |
| 567 | 20250106 | 092300 | 110031611 | 1496 | 1501 | 1501 | 1496 | 3863 |
| 568 | 20250106 | 092200 | 104251443 | 1501 | 1501 | 1501 | 1496 | 1101 |
| 569 | 20250106 | 092100 | 102603548 | 1501 | 1501 | 1501 | 1496 | 92 |
| 570 | 20250106 | 092000 | 102465794 | 1499 | 1504 | 1505 | 1499 | 223 |
| 571 | 20250106 | 091900 | 102130580 | 1504 | 1505 | 1505 | 1497 | 2011 |
| 572 | 20250106 | 091800 | 99119510 | 1505 | 1499 | 1505 | 1499 | 523 |
| 573 | 20250106 | 091700 | 98335395 | 1505 | 1499 | 1505 | 1499 | 261 |
| 574 | 20250106 | 091600 | 97943679 | 1505 | 1499 | 1505 | 1499 | 924 |
| 575 | 20250106 | 091500 | 96557685 | 1505 | 1505 | 1505 | 1505 | 0 |
| 576 | 20250106 | 091400 | 96557685 | 1505 | 1501 | 1505 | 1500 | 609 |
| 577 | 20250106 | 091300 | 95643679 | 1506 | 1508 | 1509 | 1500 | 1484 |
| 578 | 20250106 | 091200 | 93414717 | 1509 | 1508 | 1509 | 1508 | 111 |
| 579 | 20250106 | 091100 | 93247320 | 1500 | 1506 | 1510 | 1500 | 277 |
| 580 | 20250106 | 091000 | 92830826 | 1514 | 1514 | 1514 | 1506 | 2330 |
| 581 | 20250106 | 090900 | 89303798 | 1514 | 1514 | 1519 | 1514 | 2113 |
| 582 | 20250106 | 090800 | 86104386 | 1514 | 1501 | 1514 | 1501 | 13268 |
| 583 | 20250106 | 090700 | 66117091 | 1500 | 1486 | 1501 | 1485 | 6899 |
| 584 | 20250106 | 090600 | 55835435 | 1492 | 1493 | 1500 | 1486 | 13361 |
| 585 | 20250106 | 090500 | 35909043 | 1492 | 1494 | 1502 | 1492 | 4038 |
| 586 | 20250106 | 090400 | 29881652 | 1493 | 1491 | 1503 | 1488 | 2652 |
| 587 | 20250106 | 090300 | 25927294 | 1493 | 1504 | 1511 | 1493 | 8373 |
| 588 | 20250106 | 090200 | 13370269 | 1512 | 1506 | 1512 | 1505 | 1316 |
| 589 | 20250106 | 090100 | 11388467 | 1514 | 1515 | 1515 | 1506 | 1175 |
| 590 | 20250106 | 090000 | 9609353 | 1519 | 1506 | 1519 | 1506 | 6372 |