29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 3 | 20250108 | 184700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 4 | 20250108 | 184600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 5 | 20250108 | 184500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 6 | 20250108 | 184400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 7 | 20250108 | 184300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 8 | 20250108 | 184200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 9 | 20250108 | 184100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 10 | 20250108 | 184000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 11 | 20250108 | 183900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 12 | 20250108 | 183800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 13 | 20250108 | 183700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 14 | 20250108 | 183600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 15 | 20250108 | 183500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 16 | 20250108 | 183400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 17 | 20250108 | 183300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 18 | 20250108 | 183200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 19 | 20250108 | 183100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 20 | 20250108 | 183000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 21 | 20250108 | 182900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 22 | 20250108 | 182800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 23 | 20250108 | 182700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 24 | 20250108 | 182600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 25 | 20250108 | 182500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 26 | 20250108 | 182400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 27 | 20250108 | 182300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 28 | 20250108 | 182200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 29 | 20250108 | 182100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 30 | 20250108 | 182000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 31 | 20250108 | 181900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 32 | 20250108 | 181800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 33 | 20250108 | 181700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 34 | 20250108 | 181600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 35 | 20250108 | 181500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 36 | 20250108 | 181400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 37 | 20250108 | 181300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 38 | 20250108 | 181200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 39 | 20250108 | 181100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 40 | 20250108 | 181000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 41 | 20250108 | 180900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 42 | 20250108 | 180800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 43 | 20250108 | 180700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 44 | 20250108 | 180600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 45 | 20250108 | 180500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 46 | 20250108 | 180400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 47 | 20250108 | 180300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 48 | 20250108 | 180200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 49 | 20250108 | 180100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 50 | 20250108 | 180000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 51 | 20250108 | 175900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 52 | 20250108 | 175800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 53 | 20250108 | 175700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 54 | 20250108 | 175600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 55 | 20250108 | 175500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 56 | 20250108 | 175400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 57 | 20250108 | 175300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 58 | 20250108 | 175200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 59 | 20250108 | 175100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 60 | 20250108 | 175000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 61 | 20250108 | 174900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 62 | 20250108 | 174800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 63 | 20250108 | 174700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 64 | 20250108 | 174600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 65 | 20250108 | 174500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 66 | 20250108 | 174400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 67 | 20250108 | 174300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 68 | 20250108 | 174200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 69 | 20250108 | 174100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 70 | 20250108 | 174000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 71 | 20250108 | 173900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 72 | 20250108 | 173800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 73 | 20250108 | 173700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 74 | 20250108 | 173600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 75 | 20250108 | 173500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 76 | 20250108 | 173400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 77 | 20250108 | 173300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 78 | 20250108 | 173200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 79 | 20250108 | 173100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 80 | 20250108 | 173000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 81 | 20250108 | 172900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 82 | 20250108 | 172800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 83 | 20250108 | 172700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 84 | 20250108 | 172600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 85 | 20250108 | 172500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 86 | 20250108 | 172400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 87 | 20250108 | 172300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 88 | 20250108 | 172200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 89 | 20250108 | 172100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 90 | 20250108 | 172000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 91 | 20250108 | 171900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 92 | 20250108 | 171800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 93 | 20250108 | 171700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 94 | 20250108 | 171600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 95 | 20250108 | 171500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 96 | 20250108 | 171400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 97 | 20250108 | 171300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 98 | 20250108 | 171200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 99 | 20250108 | 171100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 100 | 20250108 | 171000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 101 | 20250108 | 170900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 102 | 20250108 | 170800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 103 | 20250108 | 170700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 104 | 20250108 | 170600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 105 | 20250108 | 170500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 106 | 20250108 | 170400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 107 | 20250108 | 170300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 108 | 20250108 | 170200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 109 | 20250108 | 170100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 110 | 20250108 | 170000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 111 | 20250108 | 165900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 112 | 20250108 | 165800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 113 | 20250108 | 165700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 114 | 20250108 | 165600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 115 | 20250108 | 165500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 116 | 20250108 | 165400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 117 | 20250108 | 165300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 118 | 20250108 | 165200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 119 | 20250108 | 165100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 120 | 20250108 | 165000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 121 | 20250108 | 164900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 122 | 20250108 | 164800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 123 | 20250108 | 164700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 124 | 20250108 | 164600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 125 | 20250108 | 164500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 126 | 20250108 | 164400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 127 | 20250108 | 164300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 128 | 20250108 | 164200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 129 | 20250108 | 164100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 130 | 20250108 | 164000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 131 | 20250108 | 163900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 132 | 20250108 | 163800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 133 | 20250108 | 163700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 134 | 20250108 | 163600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 135 | 20250108 | 163500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 136 | 20250108 | 163400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 137 | 20250108 | 163300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 138 | 20250108 | 163200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 139 | 20250108 | 163100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 140 | 20250108 | 163000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 141 | 20250108 | 162900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 142 | 20250108 | 162800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 143 | 20250108 | 162700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 144 | 20250108 | 162600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 145 | 20250108 | 162500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 146 | 20250108 | 162400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 147 | 20250108 | 162300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 148 | 20250108 | 162200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 149 | 20250108 | 162100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 150 | 20250108 | 162000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 151 | 20250108 | 161900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 152 | 20250108 | 161800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 153 | 20250108 | 161700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 154 | 20250108 | 161600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 155 | 20250108 | 161500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 156 | 20250108 | 161400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 157 | 20250108 | 161300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 158 | 20250108 | 161200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 159 | 20250108 | 161100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 160 | 20250108 | 161000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 161 | 20250108 | 160900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 162 | 20250108 | 160800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 163 | 20250108 | 160700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 164 | 20250108 | 160600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 165 | 20250108 | 160500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 166 | 20250108 | 160400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 167 | 20250108 | 160300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 168 | 20250108 | 160200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 169 | 20250108 | 160100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 170 | 20250108 | 160000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 171 | 20250108 | 155900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 172 | 20250108 | 155800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 173 | 20250108 | 155700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 174 | 20250108 | 155600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 175 | 20250108 | 155500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 176 | 20250108 | 155400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 177 | 20250108 | 155300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 178 | 20250108 | 155200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 179 | 20250108 | 155100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 180 | 20250108 | 155000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 181 | 20250108 | 154900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 182 | 20250108 | 154800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 183 | 20250108 | 154700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 184 | 20250108 | 154600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 185 | 20250108 | 154500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 186 | 20250108 | 154400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 187 | 20250108 | 154300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 188 | 20250108 | 154200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 189 | 20250108 | 154100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 190 | 20250108 | 154000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 191 | 20250108 | 153900 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 192 | 20250108 | 153800 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 193 | 20250108 | 153700 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 194 | 20250108 | 153600 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 195 | 20250108 | 153500 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 196 | 20250108 | 153400 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 197 | 20250108 | 153300 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 198 | 20250108 | 153200 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 199 | 20250108 | 153100 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 0 |
| 200 | 20250108 | 153000 | 1187208657 | 1495 | 1495 | 1495 | 1495 | 7215 |
| 201 | 20250108 | 152900 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 202 | 20250108 | 152800 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 203 | 20250108 | 152700 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 204 | 20250108 | 152600 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 205 | 20250108 | 152500 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 206 | 20250108 | 152400 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 207 | 20250108 | 152300 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 208 | 20250108 | 152200 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 209 | 20250108 | 152100 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 210 | 20250108 | 152000 | 1176422232 | 1500 | 1500 | 1500 | 1500 | 0 |
| 211 | 20250108 | 151900 | 1176422232 | 1500 | 1498 | 1500 | 1498 | 1250 |
| 212 | 20250108 | 151800 | 1174548954 | 1498 | 1499 | 1500 | 1498 | 2487 |
| 213 | 20250108 | 151700 | 1170821607 | 1499 | 1500 | 1500 | 1499 | 636 |
| 214 | 20250108 | 151600 | 1169868037 | 1500 | 1500 | 1500 | 1499 | 1170 |
| 215 | 20250108 | 151500 | 1168113342 | 1502 | 1502 | 1503 | 1502 | 68 |
| 216 | 20250108 | 151400 | 1168011141 | 1503 | 1505 | 1506 | 1503 | 1933 |
| 217 | 20250108 | 151300 | 1165104502 | 1506 | 1507 | 1507 | 1506 | 3338 |
| 218 | 20250108 | 151200 | 1160076267 | 1506 | 1498 | 1507 | 1498 | 24683 |
| 219 | 20250108 | 151100 | 1122932211 | 1501 | 1497 | 1502 | 1497 | 14382 |
| 220 | 20250108 | 151000 | 1101365899 | 1497 | 1486 | 1497 | 1486 | 15422 |
| 221 | 20250108 | 150900 | 1078324651 | 1493 | 1489 | 1493 | 1489 | 4863 |
| 222 | 20250108 | 150800 | 1071070426 | 1485 | 1487 | 1488 | 1485 | 125 |
| 223 | 20250108 | 150700 | 1070884449 | 1479 | 1480 | 1487 | 1479 | 2184 |
| 224 | 20250108 | 150600 | 1067652932 | 1487 | 1487 | 1487 | 1487 | 204 |
| 225 | 20250108 | 150500 | 1067349584 | 1487 | 1481 | 1487 | 1479 | 1701 |
| 226 | 20250108 | 150400 | 1064833343 | 1481 | 1482 | 1482 | 1481 | 2894 |
| 227 | 20250108 | 150300 | 1060546614 | 1482 | 1482 | 1482 | 1482 | 1196 |
| 228 | 20250108 | 150200 | 1058774142 | 1482 | 1482 | 1482 | 1482 | 31 |
| 229 | 20250108 | 150100 | 1058728200 | 1488 | 1488 | 1488 | 1488 | 110 |
| 230 | 20250108 | 150000 | 1058564520 | 1488 | 1488 | 1488 | 1488 | 3 |
| 231 | 20250108 | 145900 | 1058560056 | 1485 | 1485 | 1485 | 1485 | 2 |
| 232 | 20250108 | 145800 | 1058557086 | 1481 | 1481 | 1481 | 1481 | 1048 |
| 233 | 20250108 | 145700 | 1057004998 | 1481 | 1481 | 1481 | 1481 | 4525 |
| 234 | 20250108 | 145600 | 1050303473 | 1481 | 1482 | 1482 | 1480 | 450 |
| 235 | 20250108 | 145500 | 1049637020 | 1482 | 1485 | 1485 | 1482 | 3035 |
| 236 | 20250108 | 145400 | 1045135148 | 1484 | 1485 | 1485 | 1484 | 559 |
| 237 | 20250108 | 145300 | 1044305092 | 1484 | 1484 | 1484 | 1484 | 1 |
| 238 | 20250108 | 145200 | 1044303608 | 1485 | 1485 | 1485 | 1485 | 31 |
| 239 | 20250108 | 145100 | 1044257573 | 1485 | 1485 | 1485 | 1485 | 0 |
| 240 | 20250108 | 145000 | 1044257573 | 1485 | 1485 | 1485 | 1484 | 458 |
| 241 | 20250108 | 144900 | 1043577494 | 1485 | 1484 | 1485 | 1483 | 7624 |
| 242 | 20250108 | 144800 | 1032258462 | 1484 | 1484 | 1484 | 1484 | 250 |
| 243 | 20250108 | 144700 | 1031887462 | 1484 | 1484 | 1484 | 1484 | 500 |
| 244 | 20250108 | 144600 | 1031145462 | 1484 | 1484 | 1484 | 1484 | 1000 |
| 245 | 20250108 | 144500 | 1029661462 | 1484 | 1485 | 1486 | 1484 | 4107 |
| 246 | 20250108 | 144400 | 1023563131 | 1485 | 1485 | 1485 | 1485 | 0 |
| 247 | 20250108 | 144300 | 1023563131 | 1485 | 1485 | 1485 | 1485 | 1493 |
| 248 | 20250108 | 144200 | 1021346026 | 1483 | 1487 | 1487 | 1483 | 2650 |
| 249 | 20250108 | 144100 | 1017411138 | 1491 | 1491 | 1491 | 1491 | 0 |
| 250 | 20250108 | 144000 | 1017411138 | 1491 | 1491 | 1491 | 1491 | 0 |
| 251 | 20250108 | 143900 | 1017411138 | 1491 | 1491 | 1491 | 1491 | 1 |
| 252 | 20250108 | 143800 | 1017409647 | 1491 | 1492 | 1492 | 1487 | 1275 |
| 253 | 20250108 | 143700 | 1015513462 | 1492 | 1488 | 1492 | 1488 | 568 |
| 254 | 20250108 | 143600 | 1014668274 | 1488 | 1490 | 1490 | 1488 | 415 |
| 255 | 20250108 | 143500 | 1014050124 | 1492 | 1492 | 1492 | 1492 | 1 |
| 256 | 20250108 | 143400 | 1014048632 | 1490 | 1492 | 1492 | 1490 | 201 |
| 257 | 20250108 | 143300 | 1013749140 | 1492 | 1492 | 1492 | 1492 | 0 |
| 258 | 20250108 | 143200 | 1013749140 | 1492 | 1492 | 1492 | 1492 | 235 |
| 259 | 20250108 | 143100 | 1013398520 | 1491 | 1491 | 1491 | 1491 | 18 |
| 260 | 20250108 | 143000 | 1013371682 | 1495 | 1495 | 1495 | 1495 | 101 |
| 261 | 20250108 | 142900 | 1013220687 | 1491 | 1492 | 1492 | 1491 | 842 |
| 262 | 20250108 | 142800 | 1011965262 | 1491 | 1491 | 1491 | 1491 | 0 |
| 263 | 20250108 | 142700 | 1011965262 | 1491 | 1492 | 1492 | 1489 | 2093 |
| 264 | 20250108 | 142600 | 1008843431 | 1492 | 1490 | 1492 | 1490 | 2050 |
| 265 | 20250108 | 142500 | 1005784843 | 1490 | 1490 | 1490 | 1490 | 212 |
| 266 | 20250108 | 142400 | 1005468963 | 1490 | 1490 | 1490 | 1490 | 440 |
| 267 | 20250108 | 142300 | 1004813363 | 1490 | 1491 | 1491 | 1490 | 655 |
| 268 | 20250108 | 142200 | 1003837112 | 1491 | 1497 | 1497 | 1491 | 2864 |
| 269 | 20250108 | 142100 | 999563884 | 1495 | 1497 | 1497 | 1495 | 2575 |
| 270 | 20250108 | 142000 | 995710683 | 1496 | 1495 | 1496 | 1495 | 2431 |
| 271 | 20250108 | 141900 | 992075426 | 1495 | 1492 | 1495 | 1492 | 5519 |
| 272 | 20250108 | 141800 | 983827287 | 1492 | 1493 | 1493 | 1491 | 1087 |
| 273 | 20250108 | 141700 | 982204563 | 1493 | 1493 | 1493 | 1493 | 680 |
| 274 | 20250108 | 141600 | 981189323 | 1494 | 1494 | 1494 | 1494 | 0 |
| 275 | 20250108 | 141500 | 981189323 | 1494 | 1489 | 1494 | 1488 | 5300 |
| 276 | 20250108 | 141400 | 973292915 | 1488 | 1488 | 1488 | 1488 | 166 |
| 277 | 20250108 | 141300 | 973045907 | 1489 | 1490 | 1490 | 1489 | 2516 |
| 278 | 20250108 | 141200 | 969297284 | 1491 | 1490 | 1491 | 1490 | 1971 |
| 279 | 20250108 | 141100 | 966359652 | 1490 | 1490 | 1490 | 1490 | 39 |
| 280 | 20250108 | 141000 | 966301542 | 1487 | 1487 | 1487 | 1487 | 218 |
| 281 | 20250108 | 140900 | 965977376 | 1489 | 1489 | 1489 | 1489 | 0 |
| 282 | 20250108 | 140800 | 965977376 | 1489 | 1494 | 1494 | 1489 | 1046 |
| 283 | 20250108 | 140700 | 964419652 | 1494 | 1494 | 1495 | 1490 | 6573 |
| 284 | 20250108 | 140600 | 954605966 | 1489 | 1493 | 1495 | 1489 | 4890 |
| 285 | 20250108 | 140500 | 947311160 | 1493 | 1490 | 1493 | 1490 | 5941 |
| 286 | 20250108 | 140400 | 938453500 | 1490 | 1489 | 1490 | 1489 | 1569 |
| 287 | 20250108 | 140300 | 936117258 | 1490 | 1487 | 1490 | 1487 | 4457 |
| 288 | 20250108 | 140200 | 929484574 | 1483 | 1482 | 1483 | 1482 | 3068 |
| 289 | 20250108 | 140100 | 924934865 | 1482 | 1482 | 1482 | 1482 | 345 |
| 290 | 20250108 | 140000 | 924423575 | 1480 | 1480 | 1480 | 1480 | 0 |
| 291 | 20250108 | 135900 | 924423575 | 1480 | 1480 | 1480 | 1480 | 50 |
| 292 | 20250108 | 135800 | 924349575 | 1480 | 1483 | 1483 | 1480 | 2866 |
| 293 | 20250108 | 135700 | 920104509 | 1487 | 1489 | 1489 | 1487 | 1380 |
| 294 | 20250108 | 135600 | 918051656 | 1489 | 1490 | 1491 | 1489 | 756 |
| 295 | 20250108 | 135500 | 916925427 | 1490 | 1492 | 1492 | 1490 | 1343 |
| 296 | 20250108 | 135400 | 914923159 | 1492 | 1492 | 1494 | 1491 | 4855 |
| 297 | 20250108 | 135300 | 907677798 | 1491 | 1491 | 1492 | 1491 | 901 |
| 298 | 20250108 | 135200 | 906334202 | 1487 | 1486 | 1492 | 1486 | 5887 |
| 299 | 20250108 | 135100 | 897561277 | 1485 | 1485 | 1485 | 1483 | 1234 |
| 300 | 20250108 | 135000 | 895730825 | 1486 | 1486 | 1487 | 1486 | 705 |
| 301 | 20250108 | 134900 | 894683194 | 1486 | 1488 | 1489 | 1486 | 5883 |
| 302 | 20250108 | 134800 | 885933689 | 1490 | 1489 | 1490 | 1487 | 6571 |
| 303 | 20250108 | 134700 | 876146183 | 1489 | 1482 | 1489 | 1482 | 11619 |
| 304 | 20250108 | 134600 | 858900803 | 1483 | 1471 | 1483 | 1470 | 28030 |
| 305 | 20250108 | 134500 | 817520725 | 1471 | 1471 | 1471 | 1471 | 2 |
| 306 | 20250108 | 134400 | 817517783 | 1470 | 1469 | 1470 | 1465 | 1183 |
| 307 | 20250108 | 134300 | 815780377 | 1470 | 1470 | 1470 | 1470 | 6 |
| 308 | 20250108 | 134200 | 815771557 | 1470 | 1470 | 1470 | 1470 | 4406 |
| 309 | 20250108 | 134100 | 809294737 | 1470 | 1470 | 1470 | 1470 | 0 |
| 310 | 20250108 | 134000 | 809294737 | 1470 | 1470 | 1470 | 1470 | 0 |
| 311 | 20250108 | 133900 | 809294737 | 1470 | 1470 | 1470 | 1470 | 100 |
| 312 | 20250108 | 133800 | 809147737 | 1470 | 1469 | 1470 | 1469 | 594 |
| 313 | 20250108 | 133700 | 808274558 | 1470 | 1470 | 1470 | 1470 | 1 |
| 314 | 20250108 | 133600 | 808273088 | 1468 | 1468 | 1468 | 1468 | 0 |
| 315 | 20250108 | 133500 | 808273088 | 1468 | 1468 | 1468 | 1468 | 15 |
| 316 | 20250108 | 133400 | 808251068 | 1468 | 1468 | 1468 | 1468 | 0 |
| 317 | 20250108 | 133300 | 808251068 | 1468 | 1468 | 1468 | 1468 | 1 |
| 318 | 20250108 | 133200 | 808249600 | 1464 | 1464 | 1464 | 1464 | 0 |
| 319 | 20250108 | 133100 | 808249600 | 1464 | 1464 | 1464 | 1464 | 0 |
| 320 | 20250108 | 133000 | 808249600 | 1464 | 1464 | 1464 | 1464 | 19 |
| 321 | 20250108 | 132900 | 808221784 | 1465 | 1465 | 1465 | 1465 | 16 |
| 322 | 20250108 | 132800 | 808198344 | 1463 | 1463 | 1463 | 1463 | 200 |
| 323 | 20250108 | 132700 | 807905744 | 1463 | 1463 | 1463 | 1463 | 0 |
| 324 | 20250108 | 132600 | 807905744 | 1463 | 1465 | 1465 | 1463 | 603 |
| 325 | 20250108 | 132500 | 807022355 | 1463 | 1462 | 1463 | 1462 | 2696 |
| 326 | 20250108 | 132400 | 803078310 | 1462 | 1465 | 1465 | 1462 | 2008 |
| 327 | 20250108 | 132300 | 800140070 | 1468 | 1468 | 1468 | 1468 | 33 |
| 328 | 20250108 | 132200 | 800091626 | 1466 | 1468 | 1468 | 1466 | 503 |
| 329 | 20250108 | 132100 | 799353870 | 1470 | 1470 | 1470 | 1470 | 1 |
| 330 | 20250108 | 132000 | 799352400 | 1470 | 1470 | 1470 | 1470 | 118 |
| 331 | 20250108 | 131900 | 799178940 | 1470 | 1470 | 1470 | 1470 | 0 |
| 332 | 20250108 | 131800 | 799178940 | 1470 | 1473 | 1473 | 1468 | 2644 |
| 333 | 20250108 | 131700 | 795292455 | 1473 | 1473 | 1473 | 1473 | 124 |
| 334 | 20250108 | 131600 | 795109803 | 1473 | 1473 | 1473 | 1473 | 800 |
| 335 | 20250108 | 131500 | 793931403 | 1473 | 1473 | 1473 | 1473 | 1 |
| 336 | 20250108 | 131400 | 793929930 | 1473 | 1473 | 1473 | 1473 | 1 |
| 337 | 20250108 | 131300 | 793928457 | 1468 | 1468 | 1468 | 1468 | 56 |
| 338 | 20250108 | 131200 | 793846249 | 1468 | 1470 | 1473 | 1468 | 2415 |
| 339 | 20250108 | 131100 | 790299798 | 1475 | 1475 | 1475 | 1475 | 6 |
| 340 | 20250108 | 131000 | 790290948 | 1475 | 1470 | 1475 | 1470 | 5728 |
| 341 | 20250108 | 130900 | 781870738 | 1470 | 1470 | 1470 | 1470 | 0 |
| 342 | 20250108 | 130800 | 781870738 | 1470 | 1467 | 1470 | 1467 | 6948 |
| 343 | 20250108 | 130700 | 771670987 | 1470 | 1470 | 1470 | 1470 | 0 |
| 344 | 20250108 | 130600 | 771670987 | 1470 | 1470 | 1470 | 1470 | 0 |
| 345 | 20250108 | 130500 | 771670987 | 1470 | 1470 | 1470 | 1470 | 115 |
| 346 | 20250108 | 130400 | 771501937 | 1470 | 1468 | 1470 | 1468 | 218 |
| 347 | 20250108 | 130300 | 771181678 | 1467 | 1467 | 1467 | 1467 | 1027 |
| 348 | 20250108 | 130200 | 769675069 | 1467 | 1467 | 1467 | 1467 | 0 |
| 349 | 20250108 | 130100 | 769675069 | 1467 | 1466 | 1467 | 1466 | 40 |
| 350 | 20250108 | 130000 | 769616390 | 1466 | 1466 | 1466 | 1466 | 108 |
| 351 | 20250108 | 125900 | 769458062 | 1466 | 1466 | 1466 | 1466 | 300 |
| 352 | 20250108 | 125800 | 769018262 | 1466 | 1466 | 1466 | 1466 | 0 |
| 353 | 20250108 | 125700 | 769018262 | 1466 | 1466 | 1466 | 1466 | 4 |
| 354 | 20250108 | 125600 | 769012398 | 1467 | 1466 | 1467 | 1466 | 1481 |
| 355 | 20250108 | 125500 | 766839991 | 1466 | 1466 | 1466 | 1466 | 174 |
| 356 | 20250108 | 125400 | 766584907 | 1466 | 1466 | 1466 | 1466 | 0 |
| 357 | 20250108 | 125300 | 766584907 | 1466 | 1466 | 1466 | 1466 | 1 |
| 358 | 20250108 | 125200 | 766583441 | 1462 | 1462 | 1462 | 1462 | 0 |
| 359 | 20250108 | 125100 | 766583441 | 1462 | 1462 | 1462 | 1462 | 4367 |
| 360 | 20250108 | 125000 | 760198887 | 1462 | 1464 | 1464 | 1462 | 89 |
| 361 | 20250108 | 124900 | 760068765 | 1465 | 1466 | 1466 | 1465 | 186 |
| 362 | 20250108 | 124800 | 759796272 | 1466 | 1470 | 1470 | 1466 | 370 |
| 363 | 20250108 | 124700 | 759253848 | 1470 | 1470 | 1470 | 1470 | 500 |
| 364 | 20250108 | 124600 | 758518848 | 1470 | 1469 | 1470 | 1469 | 321 |
| 365 | 20250108 | 124500 | 758047078 | 1470 | 1470 | 1470 | 1470 | 3 |
| 366 | 20250108 | 124400 | 758042668 | 1469 | 1469 | 1469 | 1469 | 2947 |
| 367 | 20250108 | 124300 | 753713525 | 1469 | 1470 | 1470 | 1469 | 368 |
| 368 | 20250108 | 124200 | 753172717 | 1470 | 1469 | 1470 | 1469 | 251 |
| 369 | 20250108 | 124100 | 752803948 | 1465 | 1465 | 1465 | 1465 | 184 |
| 370 | 20250108 | 124000 | 752534388 | 1465 | 1463 | 1465 | 1462 | 429 |
| 371 | 20250108 | 123900 | 751906932 | 1465 | 1467 | 1467 | 1465 | 33 |
| 372 | 20250108 | 123800 | 751858559 | 1466 | 1466 | 1466 | 1466 | 0 |
| 373 | 20250108 | 123700 | 751858559 | 1466 | 1466 | 1466 | 1466 | 1515 |
| 374 | 20250108 | 123600 | 749637569 | 1468 | 1468 | 1468 | 1468 | 2 |
| 375 | 20250108 | 123500 | 749634633 | 1469 | 1469 | 1469 | 1469 | 0 |
| 376 | 20250108 | 123400 | 749634633 | 1469 | 1469 | 1469 | 1469 | 1300 |
| 377 | 20250108 | 123300 | 747724933 | 1469 | 1470 | 1470 | 1466 | 4599 |
| 378 | 20250108 | 123200 | 740975166 | 1469 | 1471 | 1471 | 1469 | 610 |
| 379 | 20250108 | 123100 | 740078741 | 1475 | 1473 | 1475 | 1471 | 745 |
| 380 | 20250108 | 123000 | 738980366 | 1473 | 1473 | 1473 | 1473 | 11 |
| 381 | 20250108 | 122900 | 738964163 | 1476 | 1478 | 1479 | 1473 | 5807 |
| 382 | 20250108 | 122800 | 730383011 | 1479 | 1469 | 1479 | 1469 | 1522 |
| 383 | 20250108 | 122700 | 728141578 | 1473 | 1474 | 1474 | 1473 | 1868 |
| 384 | 20250108 | 122600 | 725388532 | 1479 | 1478 | 1479 | 1474 | 4682 |
| 385 | 20250108 | 122500 | 718468734 | 1480 | 1471 | 1483 | 1471 | 20252 |
| 386 | 20250108 | 122400 | 688553845 | 1470 | 1466 | 1470 | 1466 | 4360 |
| 387 | 20250108 | 122300 | 682158485 | 1465 | 1465 | 1465 | 1465 | 0 |
| 388 | 20250108 | 122200 | 682158485 | 1465 | 1465 | 1465 | 1465 | 0 |
| 389 | 20250108 | 122100 | 682158485 | 1465 | 1465 | 1465 | 1465 | 5594 |
| 390 | 20250108 | 122000 | 673963275 | 1465 | 1465 | 1465 | 1464 | 6703 |
| 391 | 20250108 | 121900 | 664144656 | 1465 | 1465 | 1466 | 1465 | 4065 |
| 392 | 20250108 | 121800 | 658187872 | 1465 | 1465 | 1465 | 1465 | 0 |
| 393 | 20250108 | 121700 | 658187872 | 1465 | 1465 | 1465 | 1465 | 322 |
| 394 | 20250108 | 121600 | 657716142 | 1466 | 1466 | 1466 | 1466 | 1771 |
| 395 | 20250108 | 121500 | 655119856 | 1471 | 1466 | 1471 | 1466 | 1502 |
| 396 | 20250108 | 121400 | 652917919 | 1467 | 1469 | 1469 | 1467 | 1845 |
| 397 | 20250108 | 121300 | 650210818 | 1472 | 1472 | 1472 | 1472 | 40 |
| 398 | 20250108 | 121200 | 650151938 | 1474 | 1470 | 1474 | 1470 | 840 |
| 399 | 20250108 | 121100 | 648916642 | 1467 | 1474 | 1474 | 1467 | 46 |
| 400 | 20250108 | 121000 | 648849153 | 1473 | 1475 | 1475 | 1473 | 3357 |
| 401 | 20250108 | 120900 | 643903892 | 1476 | 1469 | 1476 | 1468 | 5027 |
| 402 | 20250108 | 120800 | 636511028 | 1469 | 1477 | 1477 | 1469 | 2907 |
| 403 | 20250108 | 120700 | 632231382 | 1477 | 1470 | 1477 | 1470 | 10238 |
| 404 | 20250108 | 120600 | 617149464 | 1470 | 1468 | 1470 | 1468 | 1153 |
| 405 | 20250108 | 120500 | 615455030 | 1468 | 1466 | 1468 | 1466 | 40 |
| 406 | 20250108 | 120400 | 615396370 | 1466 | 1466 | 1466 | 1466 | 20 |
| 407 | 20250108 | 120300 | 615367050 | 1466 | 1468 | 1468 | 1466 | 10364 |
| 408 | 20250108 | 120200 | 600167440 | 1472 | 1472 | 1472 | 1472 | 1 |
| 409 | 20250108 | 120100 | 600165968 | 1466 | 1474 | 1474 | 1466 | 5906 |
| 410 | 20250108 | 120000 | 591489448 | 1470 | 1453 | 1474 | 1453 | 33548 |
| 411 | 20250108 | 115900 | 542471002 | 1451 | 1451 | 1451 | 1451 | 210 |
| 412 | 20250108 | 115800 | 542166292 | 1454 | 1454 | 1454 | 1454 | 0 |
| 413 | 20250108 | 115700 | 542166292 | 1454 | 1454 | 1454 | 1454 | 6 |
| 414 | 20250108 | 115600 | 542157568 | 1454 | 1454 | 1454 | 1454 | 0 |
| 415 | 20250108 | 115500 | 542157568 | 1454 | 1454 | 1454 | 1450 | 749 |
| 416 | 20250108 | 115400 | 541069024 | 1455 | 1455 | 1455 | 1455 | 18 |
| 417 | 20250108 | 115300 | 541042834 | 1454 | 1453 | 1454 | 1453 | 3714 |
| 418 | 20250108 | 115200 | 535643878 | 1450 | 1449 | 1450 | 1449 | 1692 |
| 419 | 20250108 | 115100 | 533191270 | 1449 | 1445 | 1449 | 1445 | 6033 |
| 420 | 20250108 | 115000 | 524464309 | 1445 | 1445 | 1445 | 1445 | 1 |
| 421 | 20250108 | 114900 | 524462864 | 1442 | 1442 | 1442 | 1442 | 0 |
| 422 | 20250108 | 114800 | 524462864 | 1442 | 1442 | 1442 | 1442 | 0 |
| 423 | 20250108 | 114700 | 524462864 | 1442 | 1442 | 1442 | 1442 | 1204 |
| 424 | 20250108 | 114600 | 522726696 | 1441 | 1441 | 1441 | 1441 | 0 |
| 425 | 20250108 | 114500 | 522726696 | 1441 | 1441 | 1441 | 1441 | 0 |
| 426 | 20250108 | 114400 | 522726696 | 1441 | 1441 | 1441 | 1441 | 0 |
| 427 | 20250108 | 114300 | 522726696 | 1441 | 1441 | 1441 | 1441 | 730 |
| 428 | 20250108 | 114200 | 521674766 | 1444 | 1444 | 1444 | 1441 | 5006 |
| 429 | 20250108 | 114100 | 514454499 | 1444 | 1444 | 1444 | 1444 | 0 |
| 430 | 20250108 | 114000 | 514454499 | 1444 | 1444 | 1444 | 1444 | 0 |
| 431 | 20250108 | 113900 | 514454499 | 1444 | 1445 | 1445 | 1444 | 91 |
| 432 | 20250108 | 113800 | 514323005 | 1448 | 1448 | 1448 | 1448 | 8 |
| 433 | 20250108 | 113700 | 514311421 | 1448 | 1443 | 1448 | 1443 | 46 |
| 434 | 20250108 | 113600 | 514244981 | 1444 | 1447 | 1447 | 1444 | 401 |
| 435 | 20250108 | 113500 | 513665934 | 1447 | 1447 | 1447 | 1447 | 0 |
| 436 | 20250108 | 113400 | 513665934 | 1447 | 1447 | 1447 | 1447 | 72 |
| 437 | 20250108 | 113300 | 513561750 | 1448 | 1448 | 1448 | 1448 | 0 |
| 438 | 20250108 | 113200 | 513561750 | 1448 | 1448 | 1448 | 1448 | 409 |
| 439 | 20250108 | 113100 | 512969518 | 1448 | 1448 | 1448 | 1448 | 10 |
| 440 | 20250108 | 113000 | 512955038 | 1444 | 1445 | 1445 | 1444 | 4000 |
| 441 | 20250108 | 112900 | 507177038 | 1443 | 1443 | 1443 | 1443 | 0 |
| 442 | 20250108 | 112800 | 507177038 | 1443 | 1443 | 1443 | 1443 | 0 |
| 443 | 20250108 | 112700 | 507177038 | 1443 | 1445 | 1448 | 1443 | 494 |
| 444 | 20250108 | 112600 | 506464167 | 1441 | 1441 | 1441 | 1441 | 0 |
| 445 | 20250108 | 112500 | 506464167 | 1441 | 1444 | 1444 | 1441 | 3500 |
| 446 | 20250108 | 112400 | 501415277 | 1449 | 1448 | 1449 | 1445 | 615 |
| 447 | 20250108 | 112300 | 500526566 | 1448 | 1449 | 1449 | 1448 | 2 |
| 448 | 20250108 | 112200 | 500523669 | 1449 | 1449 | 1449 | 1449 | 0 |
| 449 | 20250108 | 112100 | 500523669 | 1449 | 1447 | 1449 | 1447 | 4 |
| 450 | 20250108 | 112000 | 500517879 | 1447 | 1447 | 1447 | 1447 | 15 |
| 451 | 20250108 | 111900 | 500496174 | 1447 | 1447 | 1447 | 1447 | 0 |
| 452 | 20250108 | 111800 | 500496174 | 1447 | 1447 | 1447 | 1447 | 0 |
| 453 | 20250108 | 111700 | 500496174 | 1447 | 1447 | 1447 | 1447 | 5 |
| 454 | 20250108 | 111600 | 500488939 | 1446 | 1446 | 1446 | 1446 | 3273 |
| 455 | 20250108 | 111500 | 495756181 | 1444 | 1444 | 1444 | 1444 | 2000 |
| 456 | 20250108 | 111400 | 492868181 | 1443 | 1443 | 1443 | 1443 | 0 |
| 457 | 20250108 | 111300 | 492868181 | 1443 | 1443 | 1443 | 1443 | 304 |
| 458 | 20250108 | 111200 | 492429509 | 1444 | 1444 | 1444 | 1444 | 608 |
| 459 | 20250108 | 111100 | 491551557 | 1446 | 1445 | 1446 | 1445 | 1716 |
| 460 | 20250108 | 111000 | 489071931 | 1446 | 1446 | 1446 | 1446 | 1285 |
| 461 | 20250108 | 110900 | 487213821 | 1447 | 1447 | 1447 | 1447 | 590 |
| 462 | 20250108 | 110800 | 486360091 | 1447 | 1447 | 1447 | 1447 | 0 |
| 463 | 20250108 | 110700 | 486360091 | 1447 | 1447 | 1447 | 1447 | 0 |
| 464 | 20250108 | 110600 | 486360091 | 1447 | 1447 | 1447 | 1447 | 0 |
| 465 | 20250108 | 110500 | 486360091 | 1447 | 1447 | 1447 | 1447 | 0 |
| 466 | 20250108 | 110400 | 486360091 | 1447 | 1447 | 1447 | 1447 | 0 |
| 467 | 20250108 | 110300 | 486360091 | 1447 | 1450 | 1450 | 1447 | 6861 |
| 468 | 20250108 | 110200 | 476416104 | 1451 | 1454 | 1454 | 1451 | 390 |
| 469 | 20250108 | 110100 | 475849854 | 1454 | 1454 | 1454 | 1454 | 2 |
| 470 | 20250108 | 110000 | 475846946 | 1454 | 1454 | 1454 | 1454 | 4550 |
| 471 | 20250108 | 105900 | 469231246 | 1453 | 1451 | 1453 | 1451 | 1970 |
| 472 | 20250108 | 105800 | 466368956 | 1450 | 1449 | 1450 | 1449 | 468 |
| 473 | 20250108 | 105700 | 465690471 | 1447 | 1447 | 1447 | 1447 | 0 |
| 474 | 20250108 | 105600 | 465690471 | 1447 | 1447 | 1447 | 1447 | 3292 |
| 475 | 20250108 | 105500 | 460926947 | 1449 | 1449 | 1449 | 1449 | 0 |
| 476 | 20250108 | 105400 | 460926947 | 1449 | 1449 | 1449 | 1449 | 69 |
| 477 | 20250108 | 105300 | 460826966 | 1448 | 1448 | 1448 | 1448 | 0 |
| 478 | 20250108 | 105200 | 460826966 | 1448 | 1448 | 1448 | 1448 | 0 |
| 479 | 20250108 | 105100 | 460826966 | 1448 | 1444 | 1448 | 1444 | 2781 |
| 480 | 20250108 | 105000 | 456811198 | 1444 | 1447 | 1447 | 1444 | 3081 |
| 481 | 20250108 | 104900 | 452358991 | 1447 | 1446 | 1447 | 1446 | 85 |
| 482 | 20250108 | 104800 | 452235997 | 1444 | 1444 | 1444 | 1444 | 19434 |
| 483 | 20250108 | 104700 | 424173301 | 1444 | 1444 | 1444 | 1444 | 146 |
| 484 | 20250108 | 104600 | 423962477 | 1442 | 1442 | 1442 | 1442 | 138 |
| 485 | 20250108 | 104500 | 423763481 | 1442 | 1442 | 1442 | 1442 | 83 |
| 486 | 20250108 | 104400 | 423643795 | 1443 | 1443 | 1443 | 1443 | 520 |
| 487 | 20250108 | 104300 | 422893435 | 1443 | 1443 | 1443 | 1443 | 0 |
| 488 | 20250108 | 104200 | 422893435 | 1443 | 1443 | 1443 | 1443 | 0 |
| 489 | 20250108 | 104100 | 422893435 | 1443 | 1443 | 1443 | 1443 | 287 |
| 490 | 20250108 | 104000 | 422479294 | 1443 | 1443 | 1443 | 1443 | 1 |
| 491 | 20250108 | 103900 | 422477851 | 1443 | 1444 | 1444 | 1443 | 217 |
| 492 | 20250108 | 103800 | 422164716 | 1444 | 1444 | 1444 | 1443 | 7244 |
| 493 | 20250108 | 103700 | 411704818 | 1444 | 1443 | 1445 | 1443 | 3454 |
| 494 | 20250108 | 103600 | 406716276 | 1442 | 1443 | 1443 | 1442 | 313 |
| 495 | 20250108 | 103500 | 406264856 | 1444 | 1444 | 1444 | 1444 | 477 |
| 496 | 20250108 | 103400 | 405576068 | 1447 | 1447 | 1447 | 1447 | 10 |
| 497 | 20250108 | 103300 | 405561598 | 1447 | 1447 | 1447 | 1447 | 0 |
| 498 | 20250108 | 103200 | 405561598 | 1447 | 1447 | 1447 | 1447 | 8 |
| 499 | 20250108 | 103100 | 405550022 | 1447 | 1446 | 1447 | 1445 | 8312 |
| 500 | 20250108 | 103000 | 393539049 | 1446 | 1447 | 1447 | 1446 | 59 |
| 501 | 20250108 | 102900 | 393453685 | 1447 | 1446 | 1449 | 1446 | 459 |
| 502 | 20250108 | 102800 | 392789519 | 1449 | 1449 | 1449 | 1449 | 1 |
| 503 | 20250108 | 102700 | 392788070 | 1446 | 1446 | 1448 | 1446 | 69 |
| 504 | 20250108 | 102600 | 392688191 | 1445 | 1445 | 1445 | 1445 | 1959 |
| 505 | 20250108 | 102500 | 389857436 | 1445 | 1445 | 1445 | 1445 | 41 |
| 506 | 20250108 | 102400 | 389798191 | 1441 | 1445 | 1445 | 1441 | 141 |
| 507 | 20250108 | 102300 | 389594963 | 1446 | 1446 | 1446 | 1446 | 1460 |
| 508 | 20250108 | 102200 | 387483803 | 1446 | 1448 | 1448 | 1446 | 6649 |
| 509 | 20250108 | 102100 | 377859737 | 1448 | 1448 | 1448 | 1448 | 0 |
| 510 | 20250108 | 102000 | 377859737 | 1448 | 1451 | 1451 | 1448 | 9105 |
| 511 | 20250108 | 101900 | 364658107 | 1451 | 1451 | 1451 | 1451 | 61 |
| 512 | 20250108 | 101800 | 364569596 | 1451 | 1451 | 1451 | 1451 | 701 |
| 513 | 20250108 | 101700 | 363552445 | 1451 | 1452 | 1452 | 1451 | 403 |
| 514 | 20250108 | 101600 | 362967592 | 1452 | 1452 | 1453 | 1452 | 1425 |
| 515 | 20250108 | 101500 | 360898090 | 1452 | 1453 | 1453 | 1452 | 697 |
| 516 | 20250108 | 101400 | 359885358 | 1452 | 1452 | 1452 | 1452 | 100 |
| 517 | 20250108 | 101300 | 359740158 | 1451 | 1452 | 1452 | 1451 | 311 |
| 518 | 20250108 | 101200 | 359288886 | 1454 | 1454 | 1454 | 1451 | 102 |
| 519 | 20250108 | 101100 | 359140821 | 1455 | 1451 | 1455 | 1450 | 2172 |
| 520 | 20250108 | 101000 | 355990890 | 1450 | 1450 | 1450 | 1450 | 273 |
| 521 | 20250108 | 100900 | 355595040 | 1450 | 1456 | 1458 | 1450 | 5389 |
| 522 | 20250108 | 100800 | 347752886 | 1458 | 1457 | 1458 | 1457 | 4887 |
| 523 | 20250108 | 100700 | 340629363 | 1457 | 1454 | 1458 | 1454 | 3814 |
| 524 | 20250108 | 100600 | 335079224 | 1454 | 1450 | 1454 | 1450 | 4160 |
| 525 | 20250108 | 100500 | 329035857 | 1453 | 1450 | 1453 | 1450 | 1972 |
| 526 | 20250108 | 100400 | 326176454 | 1450 | 1448 | 1450 | 1448 | 7920 |
| 527 | 20250108 | 100300 | 314698429 | 1447 | 1449 | 1449 | 1447 | 15 |
| 528 | 20250108 | 100200 | 314676704 | 1443 | 1443 | 1443 | 1443 | 700 |
| 529 | 20250108 | 100100 | 313666604 | 1443 | 1445 | 1445 | 1443 | 3000 |
| 530 | 20250108 | 100000 | 309337440 | 1449 | 1444 | 1449 | 1443 | 12164 |
| 531 | 20250108 | 095900 | 291774610 | 1449 | 1443 | 1449 | 1443 | 302 |
| 532 | 20250108 | 095800 | 291338812 | 1450 | 1450 | 1450 | 1450 | 50 |
| 533 | 20250108 | 095700 | 291266312 | 1450 | 1450 | 1450 | 1450 | 10 |
| 534 | 20250108 | 095600 | 291251812 | 1450 | 1442 | 1450 | 1442 | 1002 |
| 535 | 20250108 | 095500 | 289806912 | 1445 | 1445 | 1445 | 1445 | 1958 |
| 536 | 20250108 | 095400 | 286977602 | 1440 | 1441 | 1441 | 1440 | 100 |
| 537 | 20250108 | 095300 | 286833552 | 1440 | 1445 | 1445 | 1440 | 26 |
| 538 | 20250108 | 095200 | 286796102 | 1440 | 1440 | 1440 | 1440 | 2460 |
| 539 | 20250108 | 095100 | 283253702 | 1440 | 1445 | 1445 | 1440 | 23963 |
| 540 | 20250108 | 095000 | 248705998 | 1450 | 1450 | 1450 | 1450 | 0 |
| 541 | 20250108 | 094900 | 248705998 | 1450 | 1450 | 1450 | 1444 | 1809 |
| 542 | 20250108 | 094800 | 246092763 | 1452 | 1454 | 1454 | 1445 | 161 |
| 543 | 20250108 | 094700 | 245859921 | 1447 | 1450 | 1450 | 1447 | 6265 |
| 544 | 20250108 | 094600 | 236781502 | 1450 | 1451 | 1451 | 1450 | 1577 |
| 545 | 20250108 | 094500 | 234494702 | 1456 | 1456 | 1456 | 1456 | 0 |
| 546 | 20250108 | 094400 | 234494702 | 1456 | 1456 | 1456 | 1456 | 0 |
| 547 | 20250108 | 094300 | 234494702 | 1456 | 1449 | 1456 | 1449 | 5678 |
| 548 | 20250108 | 094200 | 226239051 | 1446 | 1449 | 1449 | 1446 | 940 |
| 549 | 20250108 | 094100 | 224877111 | 1449 | 1453 | 1453 | 1449 | 2033 |
| 550 | 20250108 | 094000 | 221930394 | 1453 | 1450 | 1453 | 1446 | 609 |
| 551 | 20250108 | 093900 | 221047340 | 1451 | 1455 | 1455 | 1451 | 3020 |
| 552 | 20250108 | 093800 | 216662634 | 1456 | 1456 | 1456 | 1456 | 100 |
| 553 | 20250108 | 093700 | 216517034 | 1456 | 1460 | 1460 | 1456 | 4709 |
| 554 | 20250108 | 093600 | 209654797 | 1460 | 1460 | 1460 | 1460 | 2339 |
| 555 | 20250108 | 093500 | 206239857 | 1456 | 1456 | 1456 | 1456 | 0 |
| 556 | 20250108 | 093400 | 206239857 | 1456 | 1453 | 1460 | 1453 | 7693 |
| 557 | 20250108 | 093300 | 195046262 | 1450 | 1449 | 1450 | 1449 | 1510 |
| 558 | 20250108 | 093200 | 192856812 | 1453 | 1452 | 1453 | 1449 | 2656 |
| 559 | 20250108 | 093100 | 189005188 | 1453 | 1453 | 1453 | 1453 | 1049 |
| 560 | 20250108 | 093000 | 187480991 | 1449 | 1450 | 1453 | 1449 | 3161 |
| 561 | 20250108 | 092900 | 182900458 | 1454 | 1450 | 1454 | 1450 | 113 |
| 562 | 20250108 | 092800 | 182736586 | 1450 | 1447 | 1450 | 1447 | 3093 |
| 563 | 20250108 | 092700 | 178259492 | 1442 | 1448 | 1448 | 1442 | 1710 |
| 564 | 20250108 | 092600 | 175786418 | 1451 | 1449 | 1451 | 1441 | 5904 |
| 565 | 20250108 | 092500 | 167228026 | 1452 | 1460 | 1460 | 1450 | 4709 |
| 566 | 20250108 | 092400 | 160382262 | 1460 | 1449 | 1460 | 1449 | 7223 |
| 567 | 20250108 | 092300 | 149893278 | 1450 | 1450 | 1450 | 1446 | 1895 |
| 568 | 20250108 | 092200 | 147151970 | 1448 | 1441 | 1448 | 1441 | 10782 |
| 569 | 20250108 | 092100 | 131587401 | 1441 | 1442 | 1442 | 1441 | 851 |
| 570 | 20250108 | 092000 | 130360260 | 1442 | 1441 | 1442 | 1441 | 200 |
| 571 | 20250108 | 091900 | 130071960 | 1442 | 1440 | 1442 | 1440 | 3534 |
| 572 | 20250108 | 091800 | 124982580 | 1440 | 1427 | 1440 | 1415 | 8777 |
| 573 | 20250108 | 091700 | 112425257 | 1426 | 1429 | 1434 | 1410 | 24658 |
| 574 | 20250108 | 091600 | 77452536 | 1425 | 1432 | 1432 | 1417 | 9814 |
| 575 | 20250108 | 091500 | 63476638 | 1432 | 1433 | 1433 | 1432 | 2920 |
| 576 | 20250108 | 091400 | 59293738 | 1436 | 1440 | 1440 | 1436 | 1560 |
| 577 | 20250108 | 091300 | 57053178 | 1441 | 1432 | 1441 | 1426 | 1060 |
| 578 | 20250108 | 091200 | 55537674 | 1430 | 1430 | 1442 | 1430 | 375 |
| 579 | 20250108 | 091100 | 55000164 | 1430 | 1430 | 1430 | 1430 | 0 |
| 580 | 20250108 | 091000 | 55000164 | 1430 | 1443 | 1443 | 1429 | 626 |
| 581 | 20250108 | 090900 | 54104236 | 1446 | 1446 | 1446 | 1446 | 1 |
| 582 | 20250108 | 090800 | 54102790 | 1431 | 1447 | 1447 | 1431 | 86 |
| 583 | 20250108 | 090700 | 53978848 | 1447 | 1440 | 1447 | 1426 | 12246 |
| 584 | 20250108 | 090600 | 36386203 | 1438 | 1447 | 1448 | 1438 | 1102 |
| 585 | 20250108 | 090500 | 34792317 | 1447 | 1448 | 1448 | 1425 | 7002 |
| 586 | 20250108 | 090400 | 24796415 | 1448 | 1449 | 1451 | 1448 | 1664 |
| 587 | 20250108 | 090300 | 22383005 | 1449 | 1445 | 1452 | 1443 | 3804 |
| 588 | 20250108 | 090200 | 16871346 | 1443 | 1435 | 1443 | 1435 | 1733 |
| 589 | 20250108 | 090100 | 14376123 | 1436 | 1448 | 1448 | 1423 | 635 |
| 590 | 20250108 | 090000 | 13470351 | 1448 | 1425 | 1448 | 1423 | 9426 |