29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 3 | 20250109 | 184900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 4 | 20250109 | 184800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 5 | 20250109 | 184700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 6 | 20250109 | 184600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 7 | 20250109 | 184500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 8 | 20250109 | 184400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 9 | 20250109 | 184300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 10 | 20250109 | 184200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 11 | 20250109 | 184100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 12 | 20250109 | 184000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 13 | 20250109 | 183900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 14 | 20250109 | 183800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 15 | 20250109 | 183700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 16 | 20250109 | 183600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 17 | 20250109 | 183500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 18 | 20250109 | 183400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 19 | 20250109 | 183300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 20 | 20250109 | 183200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 21 | 20250109 | 183100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 22 | 20250109 | 183000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 23 | 20250109 | 182900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 24 | 20250109 | 182800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 25 | 20250109 | 182700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 26 | 20250109 | 182600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 27 | 20250109 | 182500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 28 | 20250109 | 182400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 29 | 20250109 | 182300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 30 | 20250109 | 182200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 31 | 20250109 | 182100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 32 | 20250109 | 182000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 33 | 20250109 | 181900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 34 | 20250109 | 181800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 35 | 20250109 | 181700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 36 | 20250109 | 181600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 37 | 20250109 | 181500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 38 | 20250109 | 181400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 39 | 20250109 | 181300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 40 | 20250109 | 181200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 41 | 20250109 | 181100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 42 | 20250109 | 181000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 43 | 20250109 | 180900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 44 | 20250109 | 180800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 45 | 20250109 | 180700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 46 | 20250109 | 180600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 47 | 20250109 | 180500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 48 | 20250109 | 180400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 49 | 20250109 | 180300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 50 | 20250109 | 180200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 51 | 20250109 | 180100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 52 | 20250109 | 180000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 53 | 20250109 | 175900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 54 | 20250109 | 175800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 55 | 20250109 | 175700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 56 | 20250109 | 175600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 57 | 20250109 | 175500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 58 | 20250109 | 175400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 59 | 20250109 | 175300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 60 | 20250109 | 175200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 61 | 20250109 | 175100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 62 | 20250109 | 175000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 63 | 20250109 | 174900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 64 | 20250109 | 174800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 65 | 20250109 | 174700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 66 | 20250109 | 174600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 67 | 20250109 | 174500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 68 | 20250109 | 174400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 69 | 20250109 | 174300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 70 | 20250109 | 174200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 71 | 20250109 | 174100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 72 | 20250109 | 174000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 73 | 20250109 | 173900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 74 | 20250109 | 173800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 75 | 20250109 | 173700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 76 | 20250109 | 173600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 77 | 20250109 | 173500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 78 | 20250109 | 173400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 79 | 20250109 | 173300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 80 | 20250109 | 173200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 81 | 20250109 | 173100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 82 | 20250109 | 173000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 83 | 20250109 | 172900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 84 | 20250109 | 172800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 85 | 20250109 | 172700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 86 | 20250109 | 172600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 87 | 20250109 | 172500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 88 | 20250109 | 172400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 89 | 20250109 | 172300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 90 | 20250109 | 172200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 91 | 20250109 | 172100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 92 | 20250109 | 172000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 93 | 20250109 | 171900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 94 | 20250109 | 171800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 95 | 20250109 | 171700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 96 | 20250109 | 171600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 97 | 20250109 | 171500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 98 | 20250109 | 171400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 99 | 20250109 | 171300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 100 | 20250109 | 171200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 101 | 20250109 | 171100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 102 | 20250109 | 171000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 103 | 20250109 | 170900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 104 | 20250109 | 170800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 105 | 20250109 | 170700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 106 | 20250109 | 170600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 107 | 20250109 | 170500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 108 | 20250109 | 170400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 109 | 20250109 | 170300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 110 | 20250109 | 170200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 111 | 20250109 | 170100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 112 | 20250109 | 170000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 113 | 20250109 | 165900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 114 | 20250109 | 165800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 115 | 20250109 | 165700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 116 | 20250109 | 165600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 117 | 20250109 | 165500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 118 | 20250109 | 165400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 119 | 20250109 | 165300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 120 | 20250109 | 165200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 121 | 20250109 | 165100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 122 | 20250109 | 165000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 123 | 20250109 | 164900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 124 | 20250109 | 164800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 125 | 20250109 | 164700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 126 | 20250109 | 164600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 127 | 20250109 | 164500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 128 | 20250109 | 164400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 129 | 20250109 | 164300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 130 | 20250109 | 164200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 131 | 20250109 | 164100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 132 | 20250109 | 164000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 133 | 20250109 | 163900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 134 | 20250109 | 163800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 135 | 20250109 | 163700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 136 | 20250109 | 163600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 137 | 20250109 | 163500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 138 | 20250109 | 163400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 139 | 20250109 | 163300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 140 | 20250109 | 163200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 141 | 20250109 | 163100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 142 | 20250109 | 163000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 143 | 20250109 | 162900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 144 | 20250109 | 162800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 145 | 20250109 | 162700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 146 | 20250109 | 162600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 147 | 20250109 | 162500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 148 | 20250109 | 162400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 149 | 20250109 | 162300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 150 | 20250109 | 162200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 151 | 20250109 | 162100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 152 | 20250109 | 162000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 153 | 20250109 | 161900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 154 | 20250109 | 161800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 155 | 20250109 | 161700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 156 | 20250109 | 161600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 157 | 20250109 | 161500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 158 | 20250109 | 161400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 159 | 20250109 | 161300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 160 | 20250109 | 161200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 161 | 20250109 | 161100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 162 | 20250109 | 161000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 163 | 20250109 | 160900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 164 | 20250109 | 160800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 165 | 20250109 | 160700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 166 | 20250109 | 160600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 167 | 20250109 | 160500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 168 | 20250109 | 160400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 169 | 20250109 | 160300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 170 | 20250109 | 160200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 171 | 20250109 | 160100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 172 | 20250109 | 160000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 173 | 20250109 | 155900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 174 | 20250109 | 155800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 175 | 20250109 | 155700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 176 | 20250109 | 155600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 177 | 20250109 | 155500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 178 | 20250109 | 155400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 179 | 20250109 | 155300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 180 | 20250109 | 155200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 181 | 20250109 | 155100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 182 | 20250109 | 155000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 183 | 20250109 | 154900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 184 | 20250109 | 154800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 185 | 20250109 | 154700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 186 | 20250109 | 154600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 187 | 20250109 | 154500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 188 | 20250109 | 154400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 189 | 20250109 | 154300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 190 | 20250109 | 154200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 191 | 20250109 | 154100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 192 | 20250109 | 154000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 193 | 20250109 | 153900 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 194 | 20250109 | 153800 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 195 | 20250109 | 153700 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 196 | 20250109 | 153600 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 197 | 20250109 | 153500 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 198 | 20250109 | 153400 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 199 | 20250109 | 153300 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 200 | 20250109 | 153200 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 201 | 20250109 | 153100 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 0 |
| 202 | 20250109 | 153000 | 1342175916 | 1080 | 1080 | 1080 | 1080 | 19866 |
| 203 | 20250109 | 152900 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 204 | 20250109 | 152800 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 205 | 20250109 | 152700 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 206 | 20250109 | 152600 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 207 | 20250109 | 152500 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 208 | 20250109 | 152400 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 209 | 20250109 | 152300 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 210 | 20250109 | 152200 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 211 | 20250109 | 152100 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 212 | 20250109 | 152000 | 1320720636 | 1079 | 1079 | 1079 | 1079 | 0 |
| 213 | 20250109 | 151900 | 1320720636 | 1079 | 1080 | 1080 | 1079 | 288 |
| 214 | 20250109 | 151800 | 1320409868 | 1080 | 1080 | 1080 | 1080 | 1010 |
| 215 | 20250109 | 151700 | 1319319068 | 1079 | 1081 | 1081 | 1079 | 3969 |
| 216 | 20250109 | 151600 | 1315031358 | 1081 | 1080 | 1081 | 1080 | 33 |
| 217 | 20250109 | 151500 | 1314995714 | 1081 | 1081 | 1081 | 1081 | 72 |
| 218 | 20250109 | 151400 | 1314917882 | 1081 | 1081 | 1081 | 1081 | 0 |
| 219 | 20250109 | 151300 | 1314917882 | 1081 | 1081 | 1081 | 1081 | 0 |
| 220 | 20250109 | 151200 | 1314917882 | 1081 | 1081 | 1081 | 1081 | 8 |
| 221 | 20250109 | 151100 | 1314909234 | 1080 | 1080 | 1080 | 1080 | 0 |
| 222 | 20250109 | 151000 | 1314909234 | 1080 | 1080 | 1080 | 1080 | 520 |
| 223 | 20250109 | 150900 | 1314347634 | 1079 | 1087 | 1087 | 1079 | 28694 |
| 224 | 20250109 | 150800 | 1283386408 | 1087 | 1086 | 1087 | 1086 | 800 |
| 225 | 20250109 | 150700 | 1282517018 | 1087 | 1083 | 1087 | 1083 | 23000 |
| 226 | 20250109 | 150600 | 1257555060 | 1083 | 1083 | 1083 | 1083 | 92 |
| 227 | 20250109 | 150500 | 1257455424 | 1083 | 1083 | 1083 | 1083 | 458 |
| 228 | 20250109 | 150400 | 1256959410 | 1083 | 1083 | 1083 | 1083 | 10 |
| 229 | 20250109 | 150300 | 1256948580 | 1084 | 1084 | 1084 | 1084 | 208 |
| 230 | 20250109 | 150200 | 1256723108 | 1085 | 1085 | 1085 | 1085 | 0 |
| 231 | 20250109 | 150100 | 1256723108 | 1085 | 1082 | 1085 | 1082 | 900 |
| 232 | 20250109 | 150000 | 1255747685 | 1081 | 1080 | 1081 | 1080 | 14576 |
| 233 | 20250109 | 145900 | 1239994135 | 1080 | 1074 | 1080 | 1073 | 13125 |
| 234 | 20250109 | 145800 | 1225833464 | 1073 | 1073 | 1073 | 1073 | 0 |
| 235 | 20250109 | 145700 | 1225833464 | 1073 | 1073 | 1073 | 1073 | 0 |
| 236 | 20250109 | 145600 | 1225833464 | 1073 | 1073 | 1073 | 1073 | 1300 |
| 237 | 20250109 | 145500 | 1224438564 | 1075 | 1075 | 1075 | 1075 | 0 |
| 238 | 20250109 | 145400 | 1224438564 | 1075 | 1075 | 1075 | 1075 | 921 |
| 239 | 20250109 | 145300 | 1223448489 | 1072 | 1072 | 1072 | 1072 | 0 |
| 240 | 20250109 | 145200 | 1223448489 | 1072 | 1073 | 1073 | 1072 | 1522 |
| 241 | 20250109 | 145100 | 1221816875 | 1073 | 1074 | 1074 | 1073 | 3434 |
| 242 | 20250109 | 145000 | 1218132182 | 1074 | 1076 | 1076 | 1074 | 3079 |
| 243 | 20250109 | 144900 | 1214824748 | 1076 | 1076 | 1076 | 1076 | 3 |
| 244 | 20250109 | 144800 | 1214821520 | 1077 | 1077 | 1077 | 1077 | 5372 |
| 245 | 20250109 | 144700 | 1209035876 | 1077 | 1077 | 1077 | 1077 | 0 |
| 246 | 20250109 | 144600 | 1209035876 | 1077 | 1077 | 1077 | 1077 | 117 |
| 247 | 20250109 | 144500 | 1208909867 | 1077 | 1077 | 1077 | 1077 | 2040 |
| 248 | 20250109 | 144400 | 1206712787 | 1077 | 1077 | 1077 | 1077 | 0 |
| 249 | 20250109 | 144300 | 1206712787 | 1077 | 1077 | 1077 | 1077 | 2576 |
| 250 | 20250109 | 144200 | 1203938435 | 1078 | 1078 | 1078 | 1078 | 2100 |
| 251 | 20250109 | 144100 | 1201674635 | 1077 | 1079 | 1079 | 1077 | 2327 |
| 252 | 20250109 | 144000 | 1199163978 | 1079 | 1077 | 1079 | 1077 | 1000 |
| 253 | 20250109 | 143900 | 1198085053 | 1076 | 1074 | 1076 | 1074 | 101 |
| 254 | 20250109 | 143800 | 1197976379 | 1074 | 1077 | 1081 | 1074 | 1434 |
| 255 | 20250109 | 143700 | 1196428604 | 1073 | 1073 | 1073 | 1073 | 2 |
| 256 | 20250109 | 143600 | 1196426458 | 1073 | 1075 | 1075 | 1073 | 748 |
| 257 | 20250109 | 143500 | 1195622868 | 1075 | 1075 | 1075 | 1075 | 0 |
| 258 | 20250109 | 143400 | 1195622868 | 1075 | 1080 | 1080 | 1075 | 5596 |
| 259 | 20250109 | 143300 | 1189582168 | 1074 | 1074 | 1074 | 1074 | 1 |
| 260 | 20250109 | 143200 | 1189581094 | 1073 | 1073 | 1073 | 1073 | 0 |
| 261 | 20250109 | 143100 | 1189581094 | 1073 | 1073 | 1073 | 1073 | 0 |
| 262 | 20250109 | 143000 | 1189581094 | 1073 | 1080 | 1080 | 1073 | 10155 |
| 263 | 20250109 | 142900 | 1178638427 | 1080 | 1080 | 1080 | 1080 | 1735 |
| 264 | 20250109 | 142800 | 1176764627 | 1080 | 1080 | 1080 | 1079 | 1920 |
| 265 | 20250109 | 142700 | 1174691932 | 1080 | 1081 | 1081 | 1080 | 2195 |
| 266 | 20250109 | 142600 | 1172321132 | 1080 | 1080 | 1080 | 1080 | 10 |
| 267 | 20250109 | 142500 | 1172310332 | 1080 | 1080 | 1080 | 1080 | 3604 |
| 268 | 20250109 | 142400 | 1168418012 | 1084 | 1082 | 1084 | 1082 | 2669 |
| 269 | 20250109 | 142300 | 1165526431 | 1081 | 1080 | 1081 | 1080 | 372 |
| 270 | 20250109 | 142200 | 1165124516 | 1079 | 1078 | 1079 | 1078 | 3701 |
| 271 | 20250109 | 142100 | 1161131737 | 1078 | 1078 | 1078 | 1078 | 407 |
| 272 | 20250109 | 142000 | 1160692991 | 1078 | 1078 | 1078 | 1078 | 571 |
| 273 | 20250109 | 141900 | 1160077453 | 1078 | 1078 | 1078 | 1078 | 5023 |
| 274 | 20250109 | 141800 | 1154662659 | 1078 | 1078 | 1079 | 1078 | 15 |
| 275 | 20250109 | 141700 | 1154646484 | 1078 | 1078 | 1078 | 1078 | 317 |
| 276 | 20250109 | 141600 | 1154304758 | 1078 | 1078 | 1078 | 1078 | 2021 |
| 277 | 20250109 | 141500 | 1152126120 | 1079 | 1079 | 1079 | 1079 | 3000 |
| 278 | 20250109 | 141400 | 1148889120 | 1079 | 1079 | 1080 | 1079 | 2576 |
| 279 | 20250109 | 141300 | 1146109116 | 1080 | 1080 | 1080 | 1080 | 855 |
| 280 | 20250109 | 141200 | 1145185716 | 1080 | 1081 | 1081 | 1080 | 2430 |
| 281 | 20250109 | 141100 | 1142561314 | 1081 | 1081 | 1081 | 1081 | 709 |
| 282 | 20250109 | 141000 | 1141794885 | 1081 | 1081 | 1081 | 1081 | 5422 |
| 283 | 20250109 | 140900 | 1135933703 | 1080 | 1083 | 1083 | 1080 | 5980 |
| 284 | 20250109 | 140800 | 1129469684 | 1084 | 1084 | 1084 | 1084 | 0 |
| 285 | 20250109 | 140700 | 1129469684 | 1084 | 1083 | 1084 | 1083 | 6638 |
| 286 | 20250109 | 140600 | 1122278230 | 1083 | 1080 | 1083 | 1080 | 3634 |
| 287 | 20250109 | 140500 | 1118345608 | 1080 | 1080 | 1080 | 1080 | 0 |
| 288 | 20250109 | 140400 | 1118345608 | 1080 | 1084 | 1084 | 1080 | 3171 |
| 289 | 20250109 | 140300 | 1114920920 | 1084 | 1084 | 1084 | 1084 | 0 |
| 290 | 20250109 | 140200 | 1114920920 | 1084 | 1084 | 1084 | 1084 | 215 |
| 291 | 20250109 | 140100 | 1114687860 | 1077 | 1083 | 1085 | 1077 | 1634 |
| 292 | 20250109 | 140000 | 1112923551 | 1077 | 1077 | 1084 | 1077 | 1982 |
| 293 | 20250109 | 135900 | 1110782070 | 1077 | 1077 | 1077 | 1077 | 5000 |
| 294 | 20250109 | 135800 | 1105397070 | 1086 | 1086 | 1087 | 1086 | 1516 |
| 295 | 20250109 | 135700 | 1103749355 | 1087 | 1076 | 1087 | 1076 | 8823 |
| 296 | 20250109 | 135600 | 1094253231 | 1080 | 1080 | 1080 | 1080 | 0 |
| 297 | 20250109 | 135500 | 1094253231 | 1080 | 1080 | 1080 | 1076 | 34 |
| 298 | 20250109 | 135400 | 1094216515 | 1080 | 1075 | 1080 | 1075 | 678 |
| 299 | 20250109 | 135300 | 1093486515 | 1075 | 1073 | 1075 | 1073 | 3181 |
| 300 | 20250109 | 135200 | 1090069206 | 1071 | 1071 | 1071 | 1071 | 574 |
| 301 | 20250109 | 135100 | 1089454452 | 1071 | 1071 | 1071 | 1071 | 500 |
| 302 | 20250109 | 135000 | 1088918952 | 1071 | 1071 | 1071 | 1071 | 226 |
| 303 | 20250109 | 134900 | 1088676906 | 1070 | 1069 | 1072 | 1069 | 1173 |
| 304 | 20250109 | 134800 | 1087421650 | 1068 | 1068 | 1068 | 1068 | 0 |
| 305 | 20250109 | 134700 | 1087421650 | 1068 | 1070 | 1070 | 1068 | 195 |
| 306 | 20250109 | 134600 | 1087213370 | 1072 | 1072 | 1072 | 1072 | 7 |
| 307 | 20250109 | 134500 | 1087205866 | 1072 | 1072 | 1072 | 1068 | 601 |
| 308 | 20250109 | 134400 | 1086563524 | 1070 | 1070 | 1070 | 1070 | 800 |
| 309 | 20250109 | 134300 | 1085707524 | 1072 | 1070 | 1072 | 1070 | 7053 |
| 310 | 20250109 | 134200 | 1078154115 | 1069 | 1069 | 1069 | 1068 | 4724 |
| 311 | 20250109 | 134100 | 1073108659 | 1069 | 1069 | 1069 | 1069 | 5 |
| 312 | 20250109 | 134000 | 1073103314 | 1069 | 1070 | 1070 | 1069 | 1456 |
| 313 | 20250109 | 133900 | 1071545399 | 1070 | 1070 | 1070 | 1070 | 200 |
| 314 | 20250109 | 133800 | 1071331399 | 1069 | 1067 | 1069 | 1067 | 1114 |
| 315 | 20250109 | 133700 | 1070140663 | 1067 | 1067 | 1067 | 1067 | 30 |
| 316 | 20250109 | 133600 | 1070108653 | 1067 | 1067 | 1067 | 1067 | 300 |
| 317 | 20250109 | 133500 | 1069788553 | 1064 | 1064 | 1064 | 1064 | 0 |
| 318 | 20250109 | 133400 | 1069788553 | 1064 | 1065 | 1065 | 1064 | 4001 |
| 319 | 20250109 | 133300 | 1065527489 | 1065 | 1064 | 1065 | 1064 | 902 |
| 320 | 20250109 | 133200 | 1064567513 | 1064 | 1064 | 1064 | 1064 | 346 |
| 321 | 20250109 | 133100 | 1064199369 | 1065 | 1065 | 1065 | 1065 | 50 |
| 322 | 20250109 | 133000 | 1064146119 | 1064 | 1064 | 1064 | 1064 | 0 |
| 323 | 20250109 | 132900 | 1064146119 | 1064 | 1065 | 1065 | 1064 | 4717 |
| 324 | 20250109 | 132800 | 1059127226 | 1065 | 1065 | 1065 | 1065 | 10 |
| 325 | 20250109 | 132700 | 1059116576 | 1065 | 1067 | 1067 | 1065 | 6927 |
| 326 | 20250109 | 132600 | 1051733489 | 1067 | 1067 | 1067 | 1067 | 89 |
| 327 | 20250109 | 132500 | 1051638526 | 1067 | 1067 | 1067 | 1066 | 70 |
| 328 | 20250109 | 132400 | 1051563846 | 1069 | 1069 | 1069 | 1069 | 1 |
| 329 | 20250109 | 132300 | 1051562777 | 1063 | 1065 | 1065 | 1063 | 400 |
| 330 | 20250109 | 132200 | 1051137573 | 1069 | 1063 | 1069 | 1063 | 2720 |
| 331 | 20250109 | 132100 | 1048232893 | 1062 | 1062 | 1062 | 1062 | 0 |
| 332 | 20250109 | 132000 | 1048232893 | 1062 | 1062 | 1062 | 1062 | 0 |
| 333 | 20250109 | 131900 | 1048232893 | 1062 | 1062 | 1062 | 1062 | 10 |
| 334 | 20250109 | 131800 | 1048222273 | 1061 | 1061 | 1061 | 1061 | 0 |
| 335 | 20250109 | 131700 | 1048222273 | 1061 | 1061 | 1061 | 1061 | 0 |
| 336 | 20250109 | 131600 | 1048222273 | 1061 | 1061 | 1061 | 1061 | 0 |
| 337 | 20250109 | 131500 | 1048222273 | 1061 | 1061 | 1061 | 1061 | 37 |
| 338 | 20250109 | 131400 | 1048183016 | 1061 | 1061 | 1061 | 1061 | 4 |
| 339 | 20250109 | 131300 | 1048178772 | 1061 | 1061 | 1061 | 1061 | 0 |
| 340 | 20250109 | 131200 | 1048178772 | 1061 | 1061 | 1063 | 1061 | 1270 |
| 341 | 20250109 | 131100 | 1046831190 | 1063 | 1063 | 1063 | 1063 | 0 |
| 342 | 20250109 | 131000 | 1046831190 | 1063 | 1063 | 1063 | 1063 | 1185 |
| 343 | 20250109 | 130900 | 1045571535 | 1063 | 1063 | 1063 | 1063 | 4 |
| 344 | 20250109 | 130800 | 1045567283 | 1063 | 1063 | 1063 | 1063 | 3 |
| 345 | 20250109 | 130700 | 1045564094 | 1063 | 1063 | 1063 | 1063 | 0 |
| 346 | 20250109 | 130600 | 1045564094 | 1063 | 1065 | 1065 | 1063 | 134 |
| 347 | 20250109 | 130500 | 1045421648 | 1065 | 1065 | 1065 | 1065 | 0 |
| 348 | 20250109 | 130400 | 1045421648 | 1065 | 1065 | 1065 | 1065 | 0 |
| 349 | 20250109 | 130300 | 1045421648 | 1065 | 1065 | 1065 | 1065 | 0 |
| 350 | 20250109 | 130200 | 1045421648 | 1065 | 1065 | 1065 | 1065 | 1 |
| 351 | 20250109 | 130100 | 1045420583 | 1060 | 1060 | 1060 | 1060 | 10000 |
| 352 | 20250109 | 130000 | 1034820583 | 1060 | 1060 | 1060 | 1060 | 0 |
| 353 | 20250109 | 125900 | 1034820583 | 1060 | 1060 | 1060 | 1060 | 0 |
| 354 | 20250109 | 125800 | 1034820583 | 1060 | 1060 | 1060 | 1060 | 0 |
| 355 | 20250109 | 125700 | 1034820583 | 1060 | 1060 | 1060 | 1060 | 0 |
| 356 | 20250109 | 125600 | 1034820583 | 1060 | 1060 | 1060 | 1060 | 69 |
| 357 | 20250109 | 125500 | 1034747443 | 1065 | 1065 | 1065 | 1065 | 0 |
| 358 | 20250109 | 125400 | 1034747443 | 1065 | 1064 | 1065 | 1064 | 2000 |
| 359 | 20250109 | 125300 | 1032617463 | 1065 | 1065 | 1065 | 1065 | 0 |
| 360 | 20250109 | 125200 | 1032617463 | 1065 | 1065 | 1065 | 1065 | 1 |
| 361 | 20250109 | 125100 | 1032616398 | 1059 | 1059 | 1059 | 1059 | 0 |
| 362 | 20250109 | 125000 | 1032616398 | 1059 | 1057 | 1066 | 1057 | 22 |
| 363 | 20250109 | 124900 | 1032593133 | 1068 | 1063 | 1068 | 1063 | 21835 |
| 364 | 20250109 | 124800 | 1009274341 | 1056 | 1056 | 1056 | 1056 | 0 |
| 365 | 20250109 | 124700 | 1009274341 | 1056 | 1056 | 1056 | 1056 | 239 |
| 366 | 20250109 | 124600 | 1009021957 | 1056 | 1058 | 1058 | 1056 | 1700 |
| 367 | 20250109 | 124500 | 1007223835 | 1070 | 1070 | 1070 | 1070 | 193 |
| 368 | 20250109 | 124400 | 1007017325 | 1071 | 1066 | 1071 | 1066 | 4005 |
| 369 | 20250109 | 124300 | 1002742707 | 1067 | 1067 | 1067 | 1067 | 0 |
| 370 | 20250109 | 124200 | 1002742707 | 1067 | 1059 | 1067 | 1059 | 19318 |
| 371 | 20250109 | 124100 | 982225868 | 1059 | 1059 | 1059 | 1059 | 10 |
| 372 | 20250109 | 124000 | 982215278 | 1054 | 1054 | 1054 | 1054 | 324 |
| 373 | 20250109 | 123900 | 981873782 | 1059 | 1059 | 1059 | 1059 | 0 |
| 374 | 20250109 | 123800 | 981873782 | 1059 | 1059 | 1059 | 1059 | 500 |
| 375 | 20250109 | 123700 | 981344282 | 1059 | 1059 | 1059 | 1059 | 5 |
| 376 | 20250109 | 123600 | 981338987 | 1059 | 1054 | 1059 | 1054 | 807 |
| 377 | 20250109 | 123500 | 980488374 | 1054 | 1055 | 1055 | 1054 | 333 |
| 378 | 20250109 | 123400 | 980137372 | 1054 | 1054 | 1054 | 1054 | 2158 |
| 379 | 20250109 | 123300 | 977862840 | 1054 | 1054 | 1054 | 1054 | 0 |
| 380 | 20250109 | 123200 | 977862840 | 1054 | 1054 | 1054 | 1054 | 0 |
| 381 | 20250109 | 123100 | 977862840 | 1054 | 1055 | 1056 | 1054 | 9089 |
| 382 | 20250109 | 123000 | 968275581 | 1055 | 1055 | 1055 | 1055 | 0 |
| 383 | 20250109 | 122900 | 968275581 | 1055 | 1060 | 1060 | 1055 | 535 |
| 384 | 20250109 | 122800 | 967711151 | 1055 | 1055 | 1055 | 1055 | 821 |
| 385 | 20250109 | 122700 | 966844996 | 1055 | 1055 | 1055 | 1055 | 0 |
| 386 | 20250109 | 122600 | 966844996 | 1055 | 1054 | 1055 | 1054 | 27 |
| 387 | 20250109 | 122500 | 966816537 | 1054 | 1054 | 1054 | 1054 | 4 |
| 388 | 20250109 | 122400 | 966812321 | 1060 | 1059 | 1060 | 1059 | 5010 |
| 389 | 20250109 | 122300 | 961504651 | 1059 | 1059 | 1059 | 1059 | 0 |
| 390 | 20250109 | 122200 | 961504651 | 1059 | 1059 | 1059 | 1059 | 70 |
| 391 | 20250109 | 122100 | 961430521 | 1060 | 1060 | 1060 | 1060 | 1 |
| 392 | 20250109 | 122000 | 961429461 | 1054 | 1056 | 1056 | 1054 | 8084 |
| 393 | 20250109 | 121900 | 952905058 | 1056 | 1056 | 1056 | 1056 | 5900 |
| 394 | 20250109 | 121800 | 946674658 | 1056 | 1056 | 1056 | 1056 | 50 |
| 395 | 20250109 | 121700 | 946621858 | 1056 | 1056 | 1056 | 1056 | 0 |
| 396 | 20250109 | 121600 | 946621858 | 1056 | 1056 | 1056 | 1056 | 0 |
| 397 | 20250109 | 121500 | 946621858 | 1056 | 1056 | 1056 | 1056 | 0 |
| 398 | 20250109 | 121400 | 946621858 | 1056 | 1056 | 1056 | 1056 | 0 |
| 399 | 20250109 | 121300 | 946621858 | 1056 | 1056 | 1056 | 1056 | 0 |
| 400 | 20250109 | 121200 | 946621858 | 1056 | 1056 | 1056 | 1056 | 262 |
| 401 | 20250109 | 121100 | 946345186 | 1055 | 1055 | 1055 | 1055 | 0 |
| 402 | 20250109 | 121000 | 946345186 | 1055 | 1055 | 1055 | 1055 | 0 |
| 403 | 20250109 | 120900 | 946345186 | 1055 | 1058 | 1058 | 1055 | 20247 |
| 404 | 20250109 | 120800 | 924977315 | 1059 | 1059 | 1060 | 1059 | 14156 |
| 405 | 20250109 | 120700 | 909976851 | 1059 | 1059 | 1059 | 1059 | 2 |
| 406 | 20250109 | 120600 | 909974733 | 1060 | 1060 | 1060 | 1060 | 270 |
| 407 | 20250109 | 120500 | 909688533 | 1060 | 1060 | 1060 | 1060 | 0 |
| 408 | 20250109 | 120400 | 909688533 | 1060 | 1060 | 1060 | 1060 | 91 |
| 409 | 20250109 | 120300 | 909592073 | 1060 | 1056 | 1060 | 1056 | 12 |
| 410 | 20250109 | 120200 | 909579397 | 1056 | 1058 | 1058 | 1056 | 1099 |
| 411 | 20250109 | 120100 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 412 | 20250109 | 120000 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 413 | 20250109 | 115900 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 414 | 20250109 | 115800 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 415 | 20250109 | 115700 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 416 | 20250109 | 115600 | 908418790 | 1056 | 1056 | 1056 | 1056 | 0 |
| 417 | 20250109 | 115500 | 908418790 | 1056 | 1058 | 1060 | 1056 | 9804 |
| 418 | 20250109 | 115400 | 898060664 | 1057 | 1057 | 1057 | 1057 | 900 |
| 419 | 20250109 | 115300 | 897109364 | 1057 | 1057 | 1057 | 1057 | 130 |
| 420 | 20250109 | 115200 | 896971954 | 1057 | 1057 | 1057 | 1057 | 3 |
| 421 | 20250109 | 115100 | 896968783 | 1056 | 1056 | 1056 | 1056 | 0 |
| 422 | 20250109 | 115000 | 896968783 | 1056 | 1056 | 1056 | 1056 | 108 |
| 423 | 20250109 | 114900 | 896854735 | 1055 | 1055 | 1055 | 1055 | 500 |
| 424 | 20250109 | 114800 | 896327235 | 1055 | 1055 | 1055 | 1055 | 227 |
| 425 | 20250109 | 114700 | 896087750 | 1055 | 1059 | 1059 | 1055 | 573 |
| 426 | 20250109 | 114600 | 895482835 | 1059 | 1056 | 1059 | 1055 | 1803 |
| 427 | 20250109 | 114500 | 893575840 | 1055 | 1055 | 1055 | 1055 | 0 |
| 428 | 20250109 | 114400 | 893575840 | 1055 | 1055 | 1055 | 1055 | 865 |
| 429 | 20250109 | 114300 | 892663265 | 1055 | 1055 | 1055 | 1055 | 4700 |
| 430 | 20250109 | 114200 | 887704765 | 1055 | 1055 | 1055 | 1055 | 1750 |
| 431 | 20250109 | 114100 | 885858515 | 1055 | 1055 | 1055 | 1055 | 2000 |
| 432 | 20250109 | 114000 | 883748515 | 1060 | 1055 | 1060 | 1055 | 2000 |
| 433 | 20250109 | 113900 | 881638015 | 1055 | 1057 | 1057 | 1055 | 23007 |
| 434 | 20250109 | 113800 | 857342210 | 1057 | 1058 | 1058 | 1057 | 1613 |
| 435 | 20250109 | 113700 | 855636927 | 1058 | 1060 | 1060 | 1058 | 679 |
| 436 | 20250109 | 113600 | 854918527 | 1060 | 1060 | 1060 | 1058 | 5220 |
| 437 | 20250109 | 113500 | 849395727 | 1058 | 1058 | 1058 | 1058 | 0 |
| 438 | 20250109 | 113400 | 849395727 | 1058 | 1058 | 1058 | 1058 | 591 |
| 439 | 20250109 | 113300 | 848770449 | 1058 | 1058 | 1058 | 1058 | 49 |
| 440 | 20250109 | 113200 | 848718607 | 1057 | 1060 | 1060 | 1057 | 6590 |
| 441 | 20250109 | 113100 | 841744418 | 1061 | 1061 | 1061 | 1061 | 400 |
| 442 | 20250109 | 113000 | 841320018 | 1060 | 1064 | 1064 | 1060 | 4439 |
| 443 | 20250109 | 112900 | 836614278 | 1060 | 1060 | 1060 | 1060 | 55 |
| 444 | 20250109 | 112800 | 836555978 | 1060 | 1060 | 1060 | 1060 | 2 |
| 445 | 20250109 | 112700 | 836553858 | 1059 | 1059 | 1059 | 1059 | 0 |
| 446 | 20250109 | 112600 | 836553858 | 1059 | 1059 | 1059 | 1059 | 250 |
| 447 | 20250109 | 112500 | 836289108 | 1059 | 1059 | 1059 | 1059 | 871 |
| 448 | 20250109 | 112400 | 835366719 | 1059 | 1059 | 1059 | 1059 | 0 |
| 449 | 20250109 | 112300 | 835366719 | 1059 | 1059 | 1059 | 1059 | 5 |
| 450 | 20250109 | 112200 | 835361424 | 1058 | 1058 | 1058 | 1058 | 8 |
| 451 | 20250109 | 112100 | 835352960 | 1057 | 1063 | 1063 | 1057 | 15000 |
| 452 | 20250109 | 112000 | 819456699 | 1068 | 1068 | 1068 | 1068 | 0 |
| 453 | 20250109 | 111900 | 819456699 | 1068 | 1068 | 1069 | 1068 | 4161 |
| 454 | 20250109 | 111800 | 815009221 | 1068 | 1063 | 1068 | 1063 | 9147 |
| 455 | 20250109 | 111700 | 805268334 | 1068 | 1065 | 1068 | 1065 | 1700 |
| 456 | 20250109 | 111600 | 803455945 | 1062 | 1062 | 1062 | 1062 | 1 |
| 457 | 20250109 | 111500 | 803454883 | 1062 | 1062 | 1062 | 1062 | 51 |
| 458 | 20250109 | 111400 | 803400721 | 1062 | 1065 | 1065 | 1062 | 3855 |
| 459 | 20250109 | 111300 | 799306435 | 1065 | 1066 | 1068 | 1065 | 3010 |
| 460 | 20250109 | 111200 | 796099755 | 1066 | 1066 | 1066 | 1066 | 5 |
| 461 | 20250109 | 111100 | 796094425 | 1066 | 1066 | 1066 | 1066 | 14 |
| 462 | 20250109 | 111000 | 796079501 | 1067 | 1067 | 1067 | 1067 | 8830 |
| 463 | 20250109 | 110900 | 786657891 | 1067 | 1067 | 1067 | 1066 | 2032 |
| 464 | 20250109 | 110800 | 784490098 | 1067 | 1060 | 1067 | 1060 | 473 |
| 465 | 20250109 | 110700 | 783986668 | 1060 | 1060 | 1060 | 1060 | 853 |
| 466 | 20250109 | 110600 | 783082488 | 1058 | 1058 | 1058 | 1058 | 0 |
| 467 | 20250109 | 110500 | 783082488 | 1058 | 1058 | 1058 | 1058 | 20 |
| 468 | 20250109 | 110400 | 783061328 | 1058 | 1058 | 1058 | 1058 | 1457 |
| 469 | 20250109 | 110300 | 781519822 | 1057 | 1057 | 1057 | 1057 | 0 |
| 470 | 20250109 | 110200 | 781519822 | 1057 | 1057 | 1057 | 1057 | 1300 |
| 471 | 20250109 | 110100 | 780145722 | 1057 | 1058 | 1058 | 1057 | 5752 |
| 472 | 20250109 | 110000 | 774065306 | 1058 | 1058 | 1058 | 1058 | 4165 |
| 473 | 20250109 | 105900 | 769658736 | 1058 | 1059 | 1059 | 1058 | 14106 |
| 474 | 20250109 | 105800 | 754732516 | 1059 | 1060 | 1060 | 1059 | 10152 |
| 475 | 20250109 | 105700 | 743979857 | 1061 | 1063 | 1063 | 1061 | 2010 |
| 476 | 20250109 | 105600 | 741847227 | 1063 | 1061 | 1063 | 1061 | 610 |
| 477 | 20250109 | 105500 | 741199959 | 1061 | 1061 | 1061 | 1061 | 20 |
| 478 | 20250109 | 105400 | 741178739 | 1063 | 1063 | 1063 | 1063 | 0 |
| 479 | 20250109 | 105300 | 741178739 | 1063 | 1061 | 1063 | 1059 | 7097 |
| 480 | 20250109 | 105200 | 733653371 | 1062 | 1066 | 1066 | 1062 | 7314 |
| 481 | 20250109 | 105100 | 725881899 | 1068 | 1068 | 1068 | 1068 | 0 |
| 482 | 20250109 | 105000 | 725881899 | 1068 | 1068 | 1068 | 1068 | 0 |
| 483 | 20250109 | 104900 | 725881899 | 1068 | 1064 | 1068 | 1064 | 461 |
| 484 | 20250109 | 104800 | 725391391 | 1068 | 1068 | 1068 | 1068 | 0 |
| 485 | 20250109 | 104700 | 725391391 | 1068 | 1068 | 1068 | 1068 | 940 |
| 486 | 20250109 | 104600 | 724387471 | 1068 | 1068 | 1068 | 1068 | 0 |
| 487 | 20250109 | 104500 | 724387471 | 1068 | 1067 | 1068 | 1067 | 75 |
| 488 | 20250109 | 104400 | 724307414 | 1067 | 1061 | 1067 | 1061 | 3178 |
| 489 | 20250109 | 104300 | 720929808 | 1067 | 1067 | 1067 | 1067 | 0 |
| 490 | 20250109 | 104200 | 720929808 | 1067 | 1067 | 1067 | 1067 | 8234 |
| 491 | 20250109 | 104100 | 712144130 | 1067 | 1061 | 1067 | 1061 | 2005 |
| 492 | 20250109 | 104000 | 710010795 | 1067 | 1067 | 1067 | 1067 | 1002 |
| 493 | 20250109 | 103900 | 708941661 | 1067 | 1067 | 1067 | 1059 | 5780 |
| 494 | 20250109 | 103800 | 702796739 | 1066 | 1066 | 1066 | 1066 | 3604 |
| 495 | 20250109 | 103700 | 698954875 | 1066 | 1063 | 1066 | 1063 | 1277 |
| 496 | 20250109 | 103600 | 697595330 | 1063 | 1064 | 1065 | 1063 | 1680 |
| 497 | 20250109 | 103500 | 695807596 | 1063 | 1060 | 1063 | 1060 | 3411 |
| 498 | 20250109 | 103400 | 692181733 | 1061 | 1063 | 1063 | 1061 | 2005 |
| 499 | 20250109 | 103300 | 690051424 | 1063 | 1064 | 1064 | 1063 | 388 |
| 500 | 20250109 | 103200 | 689638593 | 1064 | 1063 | 1064 | 1063 | 600 |
| 501 | 20250109 | 103100 | 689000293 | 1062 | 1058 | 1062 | 1058 | 10121 |
| 502 | 20250109 | 103000 | 678270093 | 1058 | 1058 | 1058 | 1056 | 440 |
| 503 | 20250109 | 102900 | 677804577 | 1058 | 1058 | 1058 | 1058 | 520 |
| 504 | 20250109 | 102800 | 677254417 | 1058 | 1058 | 1058 | 1058 | 0 |
| 505 | 20250109 | 102700 | 677254417 | 1058 | 1057 | 1058 | 1057 | 2169 |
| 506 | 20250109 | 102600 | 674960533 | 1056 | 1056 | 1056 | 1056 | 1366 |
| 507 | 20250109 | 102500 | 673518037 | 1057 | 1057 | 1057 | 1057 | 20 |
| 508 | 20250109 | 102400 | 673496897 | 1057 | 1057 | 1057 | 1057 | 1000 |
| 509 | 20250109 | 102300 | 672439897 | 1058 | 1058 | 1058 | 1058 | 0 |
| 510 | 20250109 | 102200 | 672439897 | 1058 | 1058 | 1058 | 1056 | 4874 |
| 511 | 20250109 | 102100 | 667286919 | 1057 | 1057 | 1060 | 1057 | 2252 |
| 512 | 20250109 | 102000 | 664906540 | 1057 | 1057 | 1058 | 1057 | 1952 |
| 513 | 20250109 | 101900 | 662843275 | 1057 | 1060 | 1060 | 1057 | 410 |
| 514 | 20250109 | 101800 | 662409097 | 1059 | 1057 | 1060 | 1057 | 8427 |
| 515 | 20250109 | 101700 | 653490810 | 1059 | 1057 | 1059 | 1057 | 7894 |
| 516 | 20250109 | 101600 | 645145778 | 1057 | 1054 | 1057 | 1053 | 3627 |
| 517 | 20250109 | 101500 | 641323520 | 1054 | 1056 | 1056 | 1054 | 8045 |
| 518 | 20250109 | 101400 | 632839561 | 1058 | 1058 | 1060 | 1058 | 1255 |
| 519 | 20250109 | 101300 | 631511671 | 1058 | 1056 | 1058 | 1054 | 503 |
| 520 | 20250109 | 101200 | 630980281 | 1056 | 1061 | 1061 | 1055 | 3752 |
| 521 | 20250109 | 101100 | 627021859 | 1061 | 1053 | 1061 | 1053 | 3974 |
| 522 | 20250109 | 101000 | 622822762 | 1053 | 1068 | 1068 | 1050 | 47958 |
| 523 | 20250109 | 100900 | 571918050 | 1068 | 1068 | 1068 | 1068 | 4029 |
| 524 | 20250109 | 100800 | 567615078 | 1069 | 1071 | 1071 | 1069 | 16378 |
| 525 | 20250109 | 100700 | 550104166 | 1071 | 1071 | 1071 | 1071 | 1065 |
| 526 | 20250109 | 100600 | 548963551 | 1071 | 1072 | 1072 | 1071 | 302 |
| 527 | 20250109 | 100500 | 548640108 | 1072 | 1071 | 1072 | 1070 | 254 |
| 528 | 20250109 | 100400 | 548367996 | 1070 | 1074 | 1074 | 1070 | 19391 |
| 529 | 20250109 | 100300 | 527595912 | 1074 | 1074 | 1075 | 1074 | 1136 |
| 530 | 20250109 | 100200 | 526375748 | 1074 | 1076 | 1076 | 1074 | 2438 |
| 531 | 20250109 | 100100 | 523755214 | 1076 | 1077 | 1077 | 1075 | 64 |
| 532 | 20250109 | 100000 | 523686342 | 1077 | 1078 | 1078 | 1077 | 6943 |
| 533 | 20250109 | 095900 | 516203827 | 1078 | 1077 | 1078 | 1076 | 1874 |
| 534 | 20250109 | 095800 | 514184344 | 1077 | 1075 | 1077 | 1074 | 5138 |
| 535 | 20250109 | 095700 | 508659764 | 1074 | 1074 | 1075 | 1074 | 173 |
| 536 | 20250109 | 095600 | 508473920 | 1069 | 1070 | 1070 | 1069 | 3778 |
| 537 | 20250109 | 095500 | 504433233 | 1072 | 1067 | 1072 | 1067 | 1260 |
| 538 | 20250109 | 095400 | 503086672 | 1068 | 1068 | 1068 | 1068 | 2737 |
| 539 | 20250109 | 095300 | 500163556 | 1067 | 1066 | 1067 | 1066 | 12748 |
| 540 | 20250109 | 095200 | 486569214 | 1066 | 1073 | 1073 | 1066 | 33574 |
| 541 | 20250109 | 095100 | 450666352 | 1075 | 1078 | 1078 | 1073 | 25354 |
| 542 | 20250109 | 095000 | 423373890 | 1079 | 1081 | 1081 | 1079 | 28603 |
| 543 | 20250109 | 094900 | 392473618 | 1081 | 1081 | 1081 | 1081 | 2900 |
| 544 | 20250109 | 094800 | 389338718 | 1081 | 1082 | 1087 | 1081 | 1522 |
| 545 | 20250109 | 094700 | 387690523 | 1087 | 1086 | 1087 | 1086 | 320 |
| 546 | 20250109 | 094600 | 387342983 | 1088 | 1082 | 1088 | 1082 | 5507 |
| 547 | 20250109 | 094500 | 381381409 | 1082 | 1083 | 1083 | 1082 | 10394 |
| 548 | 20250109 | 094400 | 370130646 | 1089 | 1089 | 1089 | 1089 | 281 |
| 549 | 20250109 | 094300 | 369824637 | 1089 | 1089 | 1089 | 1083 | 3305 |
| 550 | 20250109 | 094200 | 366243425 | 1089 | 1085 | 1089 | 1084 | 2029 |
| 551 | 20250109 | 094100 | 364043619 | 1085 | 1085 | 1085 | 1084 | 4093 |
| 552 | 20250109 | 094000 | 359602891 | 1090 | 1085 | 1090 | 1085 | 146 |
| 553 | 20250109 | 093900 | 359444281 | 1085 | 1085 | 1085 | 1085 | 5115 |
| 554 | 20250109 | 093800 | 353894506 | 1086 | 1088 | 1088 | 1086 | 4364 |
| 555 | 20250109 | 093700 | 349152159 | 1088 | 1088 | 1088 | 1088 | 612 |
| 556 | 20250109 | 093600 | 348486303 | 1088 | 1090 | 1090 | 1088 | 6794 |
| 557 | 20250109 | 093500 | 341089490 | 1090 | 1090 | 1090 | 1089 | 2260 |
| 558 | 20250109 | 093400 | 338626750 | 1092 | 1095 | 1095 | 1092 | 5483 |
| 559 | 20250109 | 093300 | 332633858 | 1095 | 1098 | 1098 | 1095 | 6920 |
| 560 | 20250109 | 093200 | 325042617 | 1098 | 1097 | 1099 | 1097 | 2796 |
| 561 | 20250109 | 093100 | 321971613 | 1097 | 1097 | 1097 | 1097 | 1752 |
| 562 | 20250109 | 093000 | 320049669 | 1095 | 1092 | 1095 | 1092 | 3577 |
| 563 | 20250109 | 092900 | 316132884 | 1095 | 1094 | 1095 | 1094 | 344 |
| 564 | 20250109 | 092800 | 315756419 | 1095 | 1090 | 1095 | 1088 | 5138 |
| 565 | 20250109 | 092700 | 310141088 | 1090 | 1092 | 1092 | 1088 | 3339 |
| 566 | 20250109 | 092600 | 306506205 | 1093 | 1093 | 1093 | 1093 | 0 |
| 567 | 20250109 | 092500 | 306506205 | 1093 | 1087 | 1093 | 1086 | 5647 |
| 568 | 20250109 | 092400 | 300365766 | 1090 | 1092 | 1092 | 1087 | 568 |
| 569 | 20250109 | 092300 | 299745665 | 1092 | 1092 | 1092 | 1092 | 0 |
| 570 | 20250109 | 092200 | 299745665 | 1092 | 1085 | 1092 | 1085 | 7387 |
| 571 | 20250109 | 092100 | 291725202 | 1085 | 1085 | 1089 | 1085 | 21231 |
| 572 | 20250109 | 092000 | 268688839 | 1085 | 1089 | 1089 | 1085 | 5660 |
| 573 | 20250109 | 091900 | 262545966 | 1091 | 1092 | 1092 | 1087 | 11764 |
| 574 | 20250109 | 091800 | 249719731 | 1092 | 1095 | 1095 | 1092 | 12989 |
| 575 | 20250109 | 091700 | 235512894 | 1095 | 1099 | 1099 | 1095 | 216 |
| 576 | 20250109 | 091600 | 235276334 | 1099 | 1094 | 1099 | 1094 | 3061 |
| 577 | 20250109 | 091500 | 231924221 | 1099 | 1100 | 1100 | 1095 | 25225 |
| 578 | 20250109 | 091400 | 204229229 | 1099 | 1113 | 1113 | 1099 | 4211 |
| 579 | 20250109 | 091300 | 199588997 | 1113 | 1105 | 1114 | 1105 | 8690 |
| 580 | 20250109 | 091200 | 189955909 | 1105 | 1104 | 1105 | 1104 | 3394 |
| 581 | 20250109 | 091100 | 186206050 | 1100 | 1109 | 1111 | 1100 | 5554 |
| 582 | 20250109 | 091000 | 180047109 | 1111 | 1110 | 1111 | 1109 | 6486 |
| 583 | 20250109 | 090900 | 172847135 | 1111 | 1094 | 1111 | 1093 | 21161 |
| 584 | 20250109 | 090800 | 149687865 | 1093 | 1093 | 1093 | 1093 | 344 |
| 585 | 20250109 | 090700 | 149311873 | 1092 | 1092 | 1093 | 1092 | 1509 |
| 586 | 20250109 | 090600 | 147664035 | 1092 | 1082 | 1092 | 1082 | 5631 |
| 587 | 20250109 | 090500 | 141536588 | 1082 | 1080 | 1082 | 1080 | 9619 |
| 588 | 20250109 | 090400 | 131147008 | 1080 | 1078 | 1083 | 1078 | 13988 |
| 589 | 20250109 | 090300 | 116045305 | 1078 | 1078 | 1080 | 1077 | 16567 |
| 590 | 20250109 | 090200 | 98193467 | 1079 | 1080 | 1092 | 1078 | 15314 |
| 591 | 20250109 | 090100 | 81656391 | 1079 | 1111 | 1112 | 1079 | 63490 |
| 592 | 20250109 | 090000 | 11977278 | 1112 | 1120 | 1120 | 1104 | 10722 |