29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 3 | 20250124 | 184700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 4 | 20250124 | 184600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 5 | 20250124 | 184500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 6 | 20250124 | 184400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 7 | 20250124 | 184300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 8 | 20250124 | 184200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 9 | 20250124 | 184100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 10 | 20250124 | 184000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 11 | 20250124 | 183900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 12 | 20250124 | 183800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 13 | 20250124 | 183700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 14 | 20250124 | 183600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 15 | 20250124 | 183500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 16 | 20250124 | 183400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 17 | 20250124 | 183300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 18 | 20250124 | 183200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 19 | 20250124 | 183100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 20 | 20250124 | 183000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 21 | 20250124 | 182900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 22 | 20250124 | 182800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 23 | 20250124 | 182700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 24 | 20250124 | 182600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 25 | 20250124 | 182500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 26 | 20250124 | 182400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 27 | 20250124 | 182300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 28 | 20250124 | 182200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 29 | 20250124 | 182100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 30 | 20250124 | 182000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 31 | 20250124 | 181900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 32 | 20250124 | 181800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 33 | 20250124 | 181700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 34 | 20250124 | 181600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 35 | 20250124 | 181500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 36 | 20250124 | 181400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 37 | 20250124 | 181300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 38 | 20250124 | 181200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 39 | 20250124 | 181100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 40 | 20250124 | 181000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 41 | 20250124 | 180900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 42 | 20250124 | 180800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 43 | 20250124 | 180700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 44 | 20250124 | 180600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 45 | 20250124 | 180500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 46 | 20250124 | 180400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 47 | 20250124 | 180300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 48 | 20250124 | 180200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 49 | 20250124 | 180100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 50 | 20250124 | 180000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 51 | 20250124 | 175900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 52 | 20250124 | 175800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 53 | 20250124 | 175700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 54 | 20250124 | 175600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 55 | 20250124 | 175500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 56 | 20250124 | 175400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 57 | 20250124 | 175300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 58 | 20250124 | 175200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 59 | 20250124 | 175100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 60 | 20250124 | 175000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 61 | 20250124 | 174900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 62 | 20250124 | 174800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 63 | 20250124 | 174700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 64 | 20250124 | 174600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 65 | 20250124 | 174500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 66 | 20250124 | 174400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 67 | 20250124 | 174300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 68 | 20250124 | 174200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 69 | 20250124 | 174100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 70 | 20250124 | 174000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 71 | 20250124 | 173900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 72 | 20250124 | 173800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 73 | 20250124 | 173700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 74 | 20250124 | 173600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 75 | 20250124 | 173500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 76 | 20250124 | 173400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 77 | 20250124 | 173300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 78 | 20250124 | 173200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 79 | 20250124 | 173100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 80 | 20250124 | 173000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 81 | 20250124 | 172900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 82 | 20250124 | 172800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 83 | 20250124 | 172700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 84 | 20250124 | 172600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 85 | 20250124 | 172500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 86 | 20250124 | 172400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 87 | 20250124 | 172300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 88 | 20250124 | 172200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 89 | 20250124 | 172100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 90 | 20250124 | 172000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 91 | 20250124 | 171900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 92 | 20250124 | 171800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 93 | 20250124 | 171700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 94 | 20250124 | 171600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 95 | 20250124 | 171500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 96 | 20250124 | 171400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 97 | 20250124 | 171300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 98 | 20250124 | 171200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 99 | 20250124 | 171100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 100 | 20250124 | 171000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 101 | 20250124 | 170900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 102 | 20250124 | 170800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 103 | 20250124 | 170700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 104 | 20250124 | 170600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 105 | 20250124 | 170500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 106 | 20250124 | 170400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 107 | 20250124 | 170300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 108 | 20250124 | 170200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 109 | 20250124 | 170100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 110 | 20250124 | 170000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 111 | 20250124 | 165900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 112 | 20250124 | 165800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 113 | 20250124 | 165700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 114 | 20250124 | 165600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 115 | 20250124 | 165500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 116 | 20250124 | 165400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 117 | 20250124 | 165300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 118 | 20250124 | 165200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 119 | 20250124 | 165100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 120 | 20250124 | 165000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 121 | 20250124 | 164900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 122 | 20250124 | 164800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 123 | 20250124 | 164700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 124 | 20250124 | 164600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 125 | 20250124 | 164500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 126 | 20250124 | 164400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 127 | 20250124 | 164300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 128 | 20250124 | 164200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 129 | 20250124 | 164100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 130 | 20250124 | 164000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 131 | 20250124 | 163900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 132 | 20250124 | 163800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 133 | 20250124 | 163700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 134 | 20250124 | 163600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 135 | 20250124 | 163500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 136 | 20250124 | 163400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 137 | 20250124 | 163300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 138 | 20250124 | 163200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 139 | 20250124 | 163100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 140 | 20250124 | 163000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 141 | 20250124 | 162900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 142 | 20250124 | 162800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 143 | 20250124 | 162700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 144 | 20250124 | 162600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 145 | 20250124 | 162500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 146 | 20250124 | 162400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 147 | 20250124 | 162300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 148 | 20250124 | 162200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 149 | 20250124 | 162100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 150 | 20250124 | 162000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 151 | 20250124 | 161900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 152 | 20250124 | 161800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 153 | 20250124 | 161700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 154 | 20250124 | 161600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 155 | 20250124 | 161500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 156 | 20250124 | 161400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 157 | 20250124 | 161300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 158 | 20250124 | 161200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 159 | 20250124 | 161100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 160 | 20250124 | 161000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 161 | 20250124 | 160900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 162 | 20250124 | 160800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 163 | 20250124 | 160700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 164 | 20250124 | 160600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 165 | 20250124 | 160500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 166 | 20250124 | 160400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 167 | 20250124 | 160300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 168 | 20250124 | 160200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 169 | 20250124 | 160100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 170 | 20250124 | 160000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 171 | 20250124 | 155900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 172 | 20250124 | 155800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 173 | 20250124 | 155700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 174 | 20250124 | 155600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 175 | 20250124 | 155500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 176 | 20250124 | 155400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 177 | 20250124 | 155300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 178 | 20250124 | 155200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 179 | 20250124 | 155100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 180 | 20250124 | 155000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 181 | 20250124 | 154900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 182 | 20250124 | 154800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 183 | 20250124 | 154700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 184 | 20250124 | 154600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 185 | 20250124 | 154500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 186 | 20250124 | 154400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 187 | 20250124 | 154300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 188 | 20250124 | 154200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 189 | 20250124 | 154100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 190 | 20250124 | 154000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 191 | 20250124 | 153900 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 192 | 20250124 | 153800 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 193 | 20250124 | 153700 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 194 | 20250124 | 153600 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 195 | 20250124 | 153500 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 196 | 20250124 | 153400 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 197 | 20250124 | 153300 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 198 | 20250124 | 153200 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 199 | 20250124 | 153100 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 0 |
| 200 | 20250124 | 153000 | 1553735373 | 1515 | 1515 | 1515 | 1515 | 10497 |
| 201 | 20250124 | 152900 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 202 | 20250124 | 152800 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 203 | 20250124 | 152700 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 204 | 20250124 | 152600 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 205 | 20250124 | 152500 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 206 | 20250124 | 152400 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 207 | 20250124 | 152300 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 208 | 20250124 | 152200 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 209 | 20250124 | 152100 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 210 | 20250124 | 152000 | 1537832418 | 1515 | 1515 | 1515 | 1515 | 0 |
| 211 | 20250124 | 151900 | 1537832418 | 1515 | 1517 | 1517 | 1508 | 1770 |
| 212 | 20250124 | 151800 | 1535152519 | 1509 | 1519 | 1519 | 1509 | 4169 |
| 213 | 20250124 | 151700 | 1528835570 | 1519 | 1510 | 1519 | 1510 | 6970 |
| 214 | 20250124 | 151600 | 1518303986 | 1510 | 1495 | 1510 | 1495 | 5740 |
| 215 | 20250124 | 151500 | 1509679821 | 1494 | 1489 | 1495 | 1489 | 6766 |
| 216 | 20250124 | 151400 | 1499574621 | 1490 | 1488 | 1490 | 1488 | 1683 |
| 217 | 20250124 | 151300 | 1497068351 | 1488 | 1491 | 1491 | 1488 | 1620 |
| 218 | 20250124 | 151200 | 1494656125 | 1490 | 1491 | 1491 | 1490 | 987 |
| 219 | 20250124 | 151100 | 1493185155 | 1490 | 1491 | 1491 | 1490 | 810 |
| 220 | 20250124 | 151000 | 1491977555 | 1491 | 1490 | 1491 | 1490 | 3475 |
| 221 | 20250124 | 150900 | 1486798274 | 1491 | 1491 | 1491 | 1491 | 3892 |
| 222 | 20250124 | 150800 | 1480995302 | 1491 | 1491 | 1491 | 1491 | 319 |
| 223 | 20250124 | 150700 | 1480519673 | 1490 | 1490 | 1490 | 1490 | 4429 |
| 224 | 20250124 | 150600 | 1473920463 | 1490 | 1490 | 1494 | 1487 | 5326 |
| 225 | 20250124 | 150500 | 1465984749 | 1487 | 1492 | 1492 | 1487 | 9911 |
| 226 | 20250124 | 150400 | 1451216747 | 1492 | 1495 | 1495 | 1492 | 557 |
| 227 | 20250124 | 150300 | 1450384926 | 1495 | 1494 | 1495 | 1494 | 1305 |
| 228 | 20250124 | 150200 | 1448434786 | 1495 | 1495 | 1495 | 1495 | 982 |
| 229 | 20250124 | 150100 | 1446966696 | 1495 | 1496 | 1496 | 1494 | 4546 |
| 230 | 20250124 | 150000 | 1440169992 | 1500 | 1496 | 1500 | 1496 | 371 |
| 231 | 20250124 | 145900 | 1439614772 | 1500 | 1500 | 1500 | 1500 | 141 |
| 232 | 20250124 | 145800 | 1439403272 | 1499 | 1499 | 1499 | 1499 | 9508 |
| 233 | 20250124 | 145700 | 1425150780 | 1499 | 1499 | 1499 | 1499 | 855 |
| 234 | 20250124 | 145600 | 1423869135 | 1500 | 1499 | 1500 | 1499 | 14753 |
| 235 | 20250124 | 145500 | 1401754353 | 1499 | 1498 | 1500 | 1498 | 7845 |
| 236 | 20250124 | 145400 | 1389994353 | 1499 | 1499 | 1499 | 1499 | 1 |
| 237 | 20250124 | 145300 | 1389992854 | 1498 | 1497 | 1498 | 1496 | 1403 |
| 238 | 20250124 | 145200 | 1387892869 | 1497 | 1497 | 1497 | 1497 | 210 |
| 239 | 20250124 | 145100 | 1387578499 | 1496 | 1495 | 1496 | 1495 | 5655 |
| 240 | 20250124 | 145000 | 1379121029 | 1495 | 1495 | 1495 | 1495 | 3 |
| 241 | 20250124 | 144900 | 1379116544 | 1495 | 1494 | 1495 | 1494 | 1069 |
| 242 | 20250124 | 144800 | 1377518453 | 1494 | 1494 | 1494 | 1494 | 1 |
| 243 | 20250124 | 144700 | 1377516959 | 1492 | 1494 | 1494 | 1491 | 2671 |
| 244 | 20250124 | 144600 | 1373531169 | 1493 | 1493 | 1493 | 1493 | 610 |
| 245 | 20250124 | 144500 | 1372620439 | 1491 | 1492 | 1492 | 1491 | 1876 |
| 246 | 20250124 | 144400 | 1369822256 | 1492 | 1492 | 1492 | 1492 | 263 |
| 247 | 20250124 | 144300 | 1369429860 | 1492 | 1492 | 1492 | 1492 | 1074 |
| 248 | 20250124 | 144200 | 1367827452 | 1492 | 1492 | 1492 | 1492 | 542 |
| 249 | 20250124 | 144100 | 1367018788 | 1492 | 1492 | 1492 | 1492 | 108 |
| 250 | 20250124 | 144000 | 1366857652 | 1492 | 1491 | 1492 | 1491 | 1313 |
| 251 | 20250124 | 143900 | 1364899783 | 1491 | 1490 | 1491 | 1490 | 520 |
| 252 | 20250124 | 143800 | 1364124963 | 1491 | 1489 | 1491 | 1488 | 5027 |
| 253 | 20250124 | 143700 | 1356636396 | 1488 | 1490 | 1490 | 1488 | 1564 |
| 254 | 20250124 | 143600 | 1354308036 | 1490 | 1490 | 1490 | 1490 | 1717 |
| 255 | 20250124 | 143500 | 1351749706 | 1489 | 1491 | 1491 | 1489 | 7385 |
| 256 | 20250124 | 143400 | 1340745663 | 1491 | 1495 | 1495 | 1491 | 10589 |
| 257 | 20250124 | 143300 | 1324938347 | 1494 | 1495 | 1495 | 1494 | 2261 |
| 258 | 20250124 | 143200 | 1321558600 | 1496 | 1496 | 1496 | 1495 | 270 |
| 259 | 20250124 | 143100 | 1321154702 | 1495 | 1495 | 1495 | 1495 | 0 |
| 260 | 20250124 | 143000 | 1321154702 | 1495 | 1496 | 1496 | 1495 | 2319 |
| 261 | 20250124 | 142900 | 1317685709 | 1499 | 1498 | 1499 | 1496 | 4283 |
| 262 | 20250124 | 142800 | 1311273956 | 1500 | 1500 | 1500 | 1500 | 0 |
| 263 | 20250124 | 142700 | 1311273956 | 1500 | 1500 | 1500 | 1500 | 180 |
| 264 | 20250124 | 142600 | 1311003956 | 1498 | 1498 | 1498 | 1498 | 152 |
| 265 | 20250124 | 142500 | 1310776260 | 1500 | 1500 | 1500 | 1500 | 142 |
| 266 | 20250124 | 142400 | 1310563260 | 1498 | 1498 | 1498 | 1498 | 1000 |
| 267 | 20250124 | 142300 | 1309065260 | 1500 | 1500 | 1500 | 1500 | 209 |
| 268 | 20250124 | 142200 | 1308751760 | 1498 | 1498 | 1498 | 1498 | 50 |
| 269 | 20250124 | 142100 | 1308676860 | 1498 | 1500 | 1500 | 1498 | 213 |
| 270 | 20250124 | 142000 | 1308357560 | 1498 | 1498 | 1498 | 1498 | 200 |
| 271 | 20250124 | 141900 | 1308057960 | 1500 | 1500 | 1500 | 1500 | 207 |
| 272 | 20250124 | 141800 | 1307747460 | 1498 | 1498 | 1498 | 1498 | 300 |
| 273 | 20250124 | 141700 | 1307298060 | 1498 | 1500 | 1500 | 1498 | 629 |
| 274 | 20250124 | 141600 | 1306355560 | 1498 | 1498 | 1498 | 1498 | 0 |
| 275 | 20250124 | 141500 | 1306355560 | 1498 | 1497 | 1498 | 1497 | 1153 |
| 276 | 20250124 | 141400 | 1304628899 | 1498 | 1498 | 1498 | 1497 | 2567 |
| 277 | 20250124 | 141300 | 1300783900 | 1498 | 1500 | 1500 | 1498 | 831 |
| 278 | 20250124 | 141200 | 1299538675 | 1500 | 1502 | 1502 | 1500 | 9334 |
| 279 | 20250124 | 141100 | 1285531237 | 1503 | 1502 | 1503 | 1502 | 1261 |
| 280 | 20250124 | 141000 | 1283636455 | 1507 | 1510 | 1510 | 1503 | 6851 |
| 281 | 20250124 | 140900 | 1273330383 | 1510 | 1510 | 1510 | 1510 | 15 |
| 282 | 20250124 | 140800 | 1273307733 | 1510 | 1510 | 1510 | 1510 | 167 |
| 283 | 20250124 | 140700 | 1273055563 | 1510 | 1510 | 1510 | 1510 | 0 |
| 284 | 20250124 | 140600 | 1273055563 | 1510 | 1510 | 1510 | 1510 | 679 |
| 285 | 20250124 | 140500 | 1272030273 | 1510 | 1510 | 1510 | 1510 | 5 |
| 286 | 20250124 | 140400 | 1272022723 | 1510 | 1510 | 1510 | 1510 | 143 |
| 287 | 20250124 | 140300 | 1271806793 | 1508 | 1508 | 1508 | 1508 | 792 |
| 288 | 20250124 | 140200 | 1270612457 | 1510 | 1510 | 1510 | 1510 | 199 |
| 289 | 20250124 | 140100 | 1270311967 | 1506 | 1508 | 1508 | 1506 | 700 |
| 290 | 20250124 | 140000 | 1269257130 | 1508 | 1508 | 1508 | 1508 | 1045 |
| 291 | 20250124 | 135900 | 1267681270 | 1510 | 1509 | 1510 | 1508 | 995 |
| 292 | 20250124 | 135800 | 1266180161 | 1510 | 1510 | 1510 | 1510 | 200 |
| 293 | 20250124 | 135700 | 1265878161 | 1510 | 1509 | 1510 | 1509 | 4133 |
| 294 | 20250124 | 135600 | 1259641264 | 1509 | 1509 | 1509 | 1509 | 0 |
| 295 | 20250124 | 135500 | 1259641264 | 1509 | 1513 | 1513 | 1509 | 1460 |
| 296 | 20250124 | 135400 | 1257437267 | 1510 | 1513 | 1518 | 1510 | 3740 |
| 297 | 20250124 | 135300 | 1251779660 | 1518 | 1516 | 1518 | 1513 | 5037 |
| 298 | 20250124 | 135200 | 1244155717 | 1516 | 1518 | 1518 | 1516 | 6 |
| 299 | 20250124 | 135100 | 1244146615 | 1518 | 1518 | 1518 | 1518 | 184 |
| 300 | 20250124 | 135000 | 1243867303 | 1517 | 1518 | 1518 | 1517 | 2441 |
| 301 | 20250124 | 134900 | 1240163865 | 1516 | 1518 | 1518 | 1516 | 3947 |
| 302 | 20250124 | 134800 | 1234173065 | 1518 | 1518 | 1518 | 1518 | 2047 |
| 303 | 20250124 | 134700 | 1231065719 | 1516 | 1516 | 1516 | 1516 | 1014 |
| 304 | 20250124 | 134600 | 1229528495 | 1516 | 1516 | 1516 | 1516 | 104 |
| 305 | 20250124 | 134500 | 1229370831 | 1516 | 1513 | 1516 | 1513 | 1592 |
| 306 | 20250124 | 134400 | 1226959598 | 1513 | 1513 | 1513 | 1513 | 0 |
| 307 | 20250124 | 134300 | 1226959598 | 1513 | 1513 | 1513 | 1513 | 553 |
| 308 | 20250124 | 134200 | 1226122909 | 1513 | 1513 | 1513 | 1512 | 990 |
| 309 | 20250124 | 134100 | 1224625388 | 1513 | 1513 | 1513 | 1513 | 2810 |
| 310 | 20250124 | 134000 | 1220373858 | 1513 | 1513 | 1513 | 1513 | 182 |
| 311 | 20250124 | 133900 | 1220098492 | 1509 | 1513 | 1513 | 1509 | 21 |
| 312 | 20250124 | 133800 | 1220066799 | 1509 | 1509 | 1510 | 1509 | 1189 |
| 313 | 20250124 | 133700 | 1218271598 | 1509 | 1508 | 1509 | 1507 | 1575 |
| 314 | 20250124 | 133600 | 1215896550 | 1508 | 1507 | 1508 | 1507 | 106 |
| 315 | 20250124 | 133500 | 1215736801 | 1507 | 1505 | 1507 | 1505 | 357 |
| 316 | 20250124 | 133400 | 1215199103 | 1505 | 1504 | 1505 | 1504 | 2015 |
| 317 | 20250124 | 133300 | 1212168392 | 1504 | 1504 | 1504 | 1504 | 0 |
| 318 | 20250124 | 133200 | 1212168392 | 1504 | 1504 | 1504 | 1504 | 311 |
| 319 | 20250124 | 133100 | 1211700648 | 1504 | 1504 | 1504 | 1504 | 0 |
| 320 | 20250124 | 133000 | 1211700648 | 1504 | 1504 | 1504 | 1504 | 124 |
| 321 | 20250124 | 132900 | 1211514152 | 1504 | 1504 | 1504 | 1504 | 0 |
| 322 | 20250124 | 132800 | 1211514152 | 1504 | 1504 | 1504 | 1504 | 0 |
| 323 | 20250124 | 132700 | 1211514152 | 1504 | 1504 | 1504 | 1504 | 190 |
| 324 | 20250124 | 132600 | 1211228392 | 1504 | 1504 | 1504 | 1504 | 0 |
| 325 | 20250124 | 132500 | 1211228392 | 1504 | 1503 | 1504 | 1503 | 136 |
| 326 | 20250124 | 132400 | 1211023852 | 1504 | 1504 | 1504 | 1504 | 11 |
| 327 | 20250124 | 132300 | 1211007308 | 1504 | 1501 | 1504 | 1501 | 205 |
| 328 | 20250124 | 132200 | 1210699003 | 1503 | 1503 | 1503 | 1503 | 0 |
| 329 | 20250124 | 132100 | 1210699003 | 1503 | 1503 | 1503 | 1503 | 112 |
| 330 | 20250124 | 132000 | 1210530667 | 1504 | 1504 | 1504 | 1504 | 929 |
| 331 | 20250124 | 131900 | 1209133451 | 1501 | 1504 | 1504 | 1501 | 1434 |
| 332 | 20250124 | 131800 | 1206980483 | 1504 | 1501 | 1504 | 1501 | 1754 |
| 333 | 20250124 | 131700 | 1204347726 | 1501 | 1501 | 1501 | 1501 | 168 |
| 334 | 20250124 | 131600 | 1204095558 | 1499 | 1504 | 1504 | 1499 | 701 |
| 335 | 20250124 | 131500 | 1203044753 | 1500 | 1504 | 1504 | 1500 | 2283 |
| 336 | 20250124 | 131400 | 1199618305 | 1504 | 1504 | 1504 | 1504 | 107 |
| 337 | 20250124 | 131300 | 1199457377 | 1504 | 1504 | 1504 | 1504 | 40 |
| 338 | 20250124 | 131200 | 1199397217 | 1504 | 1502 | 1504 | 1502 | 200 |
| 339 | 20250124 | 131100 | 1199096547 | 1507 | 1504 | 1507 | 1502 | 1501 |
| 340 | 20250124 | 131000 | 1196841980 | 1507 | 1507 | 1507 | 1507 | 195 |
| 341 | 20250124 | 130900 | 1196548115 | 1507 | 1506 | 1507 | 1506 | 501 |
| 342 | 20250124 | 130800 | 1195793608 | 1506 | 1506 | 1506 | 1506 | 129 |
| 343 | 20250124 | 130700 | 1195599334 | 1503 | 1503 | 1503 | 1503 | 200 |
| 344 | 20250124 | 130600 | 1195298734 | 1506 | 1503 | 1506 | 1503 | 100 |
| 345 | 20250124 | 130500 | 1195148431 | 1503 | 1503 | 1503 | 1503 | 0 |
| 346 | 20250124 | 130400 | 1195148431 | 1503 | 1502 | 1503 | 1502 | 146 |
| 347 | 20250124 | 130300 | 1194929138 | 1501 | 1501 | 1501 | 1501 | 0 |
| 348 | 20250124 | 130200 | 1194929138 | 1501 | 1501 | 1501 | 1501 | 184 |
| 349 | 20250124 | 130100 | 1194652954 | 1500 | 1497 | 1501 | 1496 | 601 |
| 350 | 20250124 | 130000 | 1193753388 | 1501 | 1499 | 1501 | 1499 | 4190 |
| 351 | 20250124 | 125900 | 1187466927 | 1497 | 1497 | 1499 | 1497 | 106 |
| 352 | 20250124 | 125800 | 1187308045 | 1499 | 1499 | 1499 | 1499 | 0 |
| 353 | 20250124 | 125700 | 1187308045 | 1499 | 1498 | 1499 | 1498 | 679 |
| 354 | 20250124 | 125600 | 1186290432 | 1497 | 1496 | 1497 | 1495 | 1583 |
| 355 | 20250124 | 125500 | 1183921030 | 1495 | 1493 | 1496 | 1489 | 4100 |
| 356 | 20250124 | 125400 | 1177802997 | 1492 | 1492 | 1492 | 1491 | 463 |
| 357 | 20250124 | 125300 | 1177112658 | 1491 | 1493 | 1494 | 1489 | 6565 |
| 358 | 20250124 | 125200 | 1167327460 | 1493 | 1493 | 1493 | 1493 | 19 |
| 359 | 20250124 | 125100 | 1167299093 | 1494 | 1494 | 1494 | 1494 | 138 |
| 360 | 20250124 | 125000 | 1167092921 | 1493 | 1492 | 1495 | 1492 | 752 |
| 361 | 20250124 | 124900 | 1165970762 | 1492 | 1494 | 1495 | 1492 | 569 |
| 362 | 20250124 | 124800 | 1165121017 | 1494 | 1493 | 1494 | 1491 | 11922 |
| 363 | 20250124 | 124700 | 1147326283 | 1494 | 1492 | 1494 | 1492 | 167 |
| 364 | 20250124 | 124600 | 1147076794 | 1493 | 1496 | 1496 | 1493 | 5992 |
| 365 | 20250124 | 124500 | 1138123791 | 1496 | 1496 | 1497 | 1495 | 1608 |
| 366 | 20250124 | 124400 | 1135718176 | 1498 | 1498 | 1498 | 1498 | 1226 |
| 367 | 20250124 | 124300 | 1133881628 | 1498 | 1498 | 1498 | 1498 | 156 |
| 368 | 20250124 | 124200 | 1133647940 | 1497 | 1497 | 1497 | 1497 | 3277 |
| 369 | 20250124 | 124100 | 1128742271 | 1498 | 1500 | 1500 | 1498 | 1976 |
| 370 | 20250124 | 124000 | 1125780663 | 1500 | 1500 | 1500 | 1500 | 297 |
| 371 | 20250124 | 123900 | 1125335163 | 1501 | 1501 | 1501 | 1501 | 201 |
| 372 | 20250124 | 123800 | 1125033462 | 1501 | 1501 | 1501 | 1501 | 325 |
| 373 | 20250124 | 123700 | 1124545637 | 1498 | 1498 | 1498 | 1498 | 500 |
| 374 | 20250124 | 123600 | 1123796637 | 1497 | 1498 | 1501 | 1497 | 755 |
| 375 | 20250124 | 123500 | 1122665418 | 1501 | 1501 | 1501 | 1501 | 15 |
| 376 | 20250124 | 123400 | 1122642903 | 1501 | 1498 | 1501 | 1498 | 433 |
| 377 | 20250124 | 123300 | 1121993774 | 1502 | 1499 | 1502 | 1499 | 1001 |
| 378 | 20250124 | 123200 | 1120493272 | 1499 | 1499 | 1499 | 1499 | 204 |
| 379 | 20250124 | 123100 | 1120187476 | 1499 | 1497 | 1499 | 1497 | 21 |
| 380 | 20250124 | 123000 | 1120155999 | 1499 | 1499 | 1499 | 1499 | 256 |
| 381 | 20250124 | 122900 | 1119772255 | 1499 | 1497 | 1499 | 1497 | 931 |
| 382 | 20250124 | 122800 | 1118378348 | 1496 | 1502 | 1502 | 1496 | 4827 |
| 383 | 20250124 | 122700 | 1111146471 | 1498 | 1500 | 1502 | 1498 | 2813 |
| 384 | 20250124 | 122600 | 1106928300 | 1503 | 1503 | 1503 | 1503 | 1444 |
| 385 | 20250124 | 122500 | 1104757968 | 1503 | 1500 | 1504 | 1500 | 1750 |
| 386 | 20250124 | 122400 | 1102126824 | 1498 | 1498 | 1498 | 1498 | 2095 |
| 387 | 20250124 | 122300 | 1098988514 | 1498 | 1497 | 1498 | 1497 | 227 |
| 388 | 20250124 | 122200 | 1098648519 | 1497 | 1497 | 1497 | 1497 | 179 |
| 389 | 20250124 | 122100 | 1098380556 | 1497 | 1498 | 1498 | 1497 | 648 |
| 390 | 20250124 | 122000 | 1097409954 | 1498 | 1494 | 1498 | 1494 | 893 |
| 391 | 20250124 | 121900 | 1096075023 | 1494 | 1497 | 1498 | 1494 | 867 |
| 392 | 20250124 | 121800 | 1094777689 | 1495 | 1493 | 1495 | 1493 | 4 |
| 393 | 20250124 | 121700 | 1094771713 | 1493 | 1498 | 1498 | 1493 | 829 |
| 394 | 20250124 | 121600 | 1093532746 | 1493 | 1504 | 1505 | 1492 | 33310 |
| 395 | 20250124 | 121500 | 1043542370 | 1505 | 1508 | 1509 | 1504 | 6130 |
| 396 | 20250124 | 121400 | 1034308619 | 1512 | 1512 | 1512 | 1512 | 0 |
| 397 | 20250124 | 121300 | 1034308619 | 1512 | 1512 | 1512 | 1512 | 114 |
| 398 | 20250124 | 121200 | 1034136251 | 1509 | 1509 | 1509 | 1509 | 50 |
| 399 | 20250124 | 121100 | 1034060801 | 1511 | 1511 | 1513 | 1511 | 5067 |
| 400 | 20250124 | 121000 | 1026404562 | 1511 | 1511 | 1511 | 1511 | 204 |
| 401 | 20250124 | 120900 | 1026096318 | 1511 | 1511 | 1511 | 1511 | 0 |
| 402 | 20250124 | 120800 | 1026096318 | 1511 | 1513 | 1513 | 1511 | 3123 |
| 403 | 20250124 | 120700 | 1021377455 | 1513 | 1510 | 1513 | 1510 | 2005 |
| 404 | 20250124 | 120600 | 1018345727 | 1510 | 1510 | 1510 | 1510 | 293 |
| 405 | 20250124 | 120500 | 1017903297 | 1510 | 1509 | 1510 | 1508 | 686 |
| 406 | 20250124 | 120400 | 1016868804 | 1510 | 1512 | 1512 | 1510 | 505 |
| 407 | 20250124 | 120300 | 1016105554 | 1512 | 1506 | 1512 | 1506 | 1356 |
| 408 | 20250124 | 120200 | 1014062112 | 1508 | 1507 | 1508 | 1507 | 937 |
| 409 | 20250124 | 120100 | 1012649858 | 1507 | 1508 | 1508 | 1507 | 750 |
| 410 | 20250124 | 120000 | 1011519358 | 1512 | 1512 | 1512 | 1512 | 128 |
| 411 | 20250124 | 115900 | 1011325822 | 1507 | 1507 | 1507 | 1507 | 0 |
| 412 | 20250124 | 115800 | 1011325822 | 1507 | 1512 | 1512 | 1507 | 576 |
| 413 | 20250124 | 115700 | 1010456910 | 1507 | 1512 | 1512 | 1507 | 9786 |
| 414 | 20250124 | 115600 | 995684146 | 1512 | 1512 | 1512 | 1512 | 3512 |
| 415 | 20250124 | 115500 | 990374002 | 1511 | 1512 | 1512 | 1511 | 702 |
| 416 | 20250124 | 115400 | 989312928 | 1511 | 1511 | 1511 | 1511 | 100 |
| 417 | 20250124 | 115300 | 989161828 | 1510 | 1512 | 1512 | 1510 | 220 |
| 418 | 20250124 | 115200 | 988829208 | 1512 | 1512 | 1512 | 1512 | 0 |
| 419 | 20250124 | 115100 | 988829208 | 1512 | 1509 | 1512 | 1509 | 485 |
| 420 | 20250124 | 115000 | 988096989 | 1512 | 1511 | 1512 | 1508 | 2001 |
| 421 | 20250124 | 114900 | 985075690 | 1511 | 1510 | 1511 | 1510 | 277 |
| 422 | 20250124 | 114800 | 984657310 | 1510 | 1513 | 1513 | 1510 | 1927 |
| 423 | 20250124 | 114700 | 981744747 | 1513 | 1513 | 1514 | 1512 | 736 |
| 424 | 20250124 | 114600 | 980631242 | 1514 | 1515 | 1515 | 1514 | 704 |
| 425 | 20250124 | 114500 | 979565050 | 1518 | 1518 | 1518 | 1518 | 207 |
| 426 | 20250124 | 114400 | 979250824 | 1514 | 1515 | 1515 | 1514 | 100 |
| 427 | 20250124 | 114300 | 979099326 | 1515 | 1515 | 1515 | 1515 | 23 |
| 428 | 20250124 | 114200 | 979064481 | 1514 | 1514 | 1514 | 1514 | 432 |
| 429 | 20250124 | 114100 | 978410433 | 1515 | 1515 | 1515 | 1515 | 205 |
| 430 | 20250124 | 114000 | 978099858 | 1518 | 1520 | 1520 | 1515 | 2368 |
| 431 | 20250124 | 113900 | 974508510 | 1520 | 1520 | 1520 | 1520 | 0 |
| 432 | 20250124 | 113800 | 974508510 | 1520 | 1515 | 1520 | 1515 | 163 |
| 433 | 20250124 | 113700 | 974260765 | 1518 | 1518 | 1518 | 1518 | 200 |
| 434 | 20250124 | 113600 | 973957165 | 1518 | 1517 | 1518 | 1516 | 1572 |
| 435 | 20250124 | 113500 | 971572249 | 1517 | 1518 | 1518 | 1517 | 342 |
| 436 | 20250124 | 113400 | 971053335 | 1524 | 1519 | 1524 | 1519 | 826 |
| 437 | 20250124 | 113300 | 969798016 | 1518 | 1518 | 1518 | 1518 | 369 |
| 438 | 20250124 | 113200 | 969237874 | 1518 | 1523 | 1523 | 1508 | 21298 |
| 439 | 20250124 | 113100 | 936954347 | 1524 | 1524 | 1524 | 1524 | 105 |
| 440 | 20250124 | 113000 | 936794327 | 1524 | 1523 | 1529 | 1523 | 223 |
| 441 | 20250124 | 112900 | 936453935 | 1522 | 1519 | 1522 | 1518 | 5420 |
| 442 | 20250124 | 112800 | 928216280 | 1519 | 1521 | 1521 | 1519 | 1869 |
| 443 | 20250124 | 112700 | 925375278 | 1521 | 1521 | 1521 | 1521 | 1649 |
| 444 | 20250124 | 112600 | 922867149 | 1521 | 1522 | 1522 | 1521 | 1399 |
| 445 | 20250124 | 112500 | 920737921 | 1522 | 1521 | 1522 | 1521 | 34 |
| 446 | 20250124 | 112400 | 920686202 | 1521 | 1523 | 1523 | 1521 | 1802 |
| 447 | 20250124 | 112300 | 917943846 | 1526 | 1524 | 1526 | 1523 | 281 |
| 448 | 20250124 | 112200 | 917515364 | 1522 | 1522 | 1522 | 1522 | 0 |
| 449 | 20250124 | 112100 | 917515364 | 1522 | 1525 | 1526 | 1522 | 2429 |
| 450 | 20250124 | 112000 | 913815039 | 1525 | 1528 | 1528 | 1524 | 4557 |
| 451 | 20250124 | 111900 | 906858791 | 1529 | 1531 | 1531 | 1528 | 8648 |
| 452 | 20250124 | 111800 | 893629699 | 1532 | 1533 | 1533 | 1532 | 24 |
| 453 | 20250124 | 111700 | 893592909 | 1532 | 1533 | 1533 | 1532 | 629 |
| 454 | 20250124 | 111600 | 892629157 | 1533 | 1531 | 1533 | 1531 | 4431 |
| 455 | 20250124 | 111500 | 885845294 | 1532 | 1536 | 1536 | 1532 | 3452 |
| 456 | 20250124 | 111400 | 880555105 | 1536 | 1536 | 1536 | 1536 | 1 |
| 457 | 20250124 | 111300 | 880553569 | 1533 | 1532 | 1533 | 1532 | 958 |
| 458 | 20250124 | 111200 | 879085455 | 1533 | 1532 | 1533 | 1532 | 730 |
| 459 | 20250124 | 111100 | 877966874 | 1533 | 1531 | 1533 | 1531 | 3443 |
| 460 | 20250124 | 111000 | 872689211 | 1532 | 1533 | 1536 | 1531 | 2669 |
| 461 | 20250124 | 110900 | 868598169 | 1533 | 1539 | 1541 | 1531 | 31445 |
| 462 | 20250124 | 110800 | 820278417 | 1539 | 1538 | 1539 | 1537 | 1817 |
| 463 | 20250124 | 110700 | 817483954 | 1537 | 1536 | 1539 | 1534 | 3911 |
| 464 | 20250124 | 110600 | 811478936 | 1539 | 1537 | 1540 | 1535 | 8636 |
| 465 | 20250124 | 110500 | 798201055 | 1533 | 1537 | 1538 | 1533 | 14709 |
| 466 | 20250124 | 110400 | 775627378 | 1535 | 1529 | 1536 | 1529 | 74308 |
| 467 | 20250124 | 110300 | 661802980 | 1528 | 1528 | 1528 | 1528 | 0 |
| 468 | 20250124 | 110200 | 661802980 | 1528 | 1525 | 1528 | 1525 | 5531 |
| 469 | 20250124 | 110100 | 653357574 | 1524 | 1524 | 1525 | 1524 | 582 |
| 470 | 20250124 | 110000 | 652470603 | 1525 | 1525 | 1525 | 1524 | 617 |
| 471 | 20250124 | 105900 | 651529694 | 1525 | 1525 | 1525 | 1525 | 610 |
| 472 | 20250124 | 105800 | 650599444 | 1525 | 1525 | 1525 | 1525 | 414 |
| 473 | 20250124 | 105700 | 649968094 | 1525 | 1525 | 1525 | 1524 | 2928 |
| 474 | 20250124 | 105600 | 645502964 | 1528 | 1528 | 1528 | 1528 | 114 |
| 475 | 20250124 | 105500 | 645328772 | 1524 | 1524 | 1524 | 1524 | 0 |
| 476 | 20250124 | 105400 | 645328772 | 1524 | 1524 | 1524 | 1524 | 0 |
| 477 | 20250124 | 105300 | 645328772 | 1524 | 1524 | 1528 | 1524 | 1260 |
| 478 | 20250124 | 105200 | 643407728 | 1524 | 1524 | 1524 | 1524 | 0 |
| 479 | 20250124 | 105100 | 643407728 | 1524 | 1524 | 1528 | 1524 | 355 |
| 480 | 20250124 | 105000 | 642866224 | 1523 | 1524 | 1527 | 1523 | 1543 |
| 481 | 20250124 | 104900 | 640514886 | 1522 | 1518 | 1522 | 1518 | 1651 |
| 482 | 20250124 | 104800 | 638005064 | 1518 | 1518 | 1518 | 1518 | 2783 |
| 483 | 20250124 | 104700 | 633780470 | 1518 | 1518 | 1518 | 1515 | 446 |
| 484 | 20250124 | 104600 | 633104342 | 1514 | 1514 | 1514 | 1514 | 4785 |
| 485 | 20250124 | 104500 | 625859852 | 1515 | 1520 | 1520 | 1515 | 7938 |
| 486 | 20250124 | 104400 | 613816375 | 1520 | 1520 | 1520 | 1520 | 0 |
| 487 | 20250124 | 104300 | 613816375 | 1520 | 1520 | 1520 | 1520 | 161 |
| 488 | 20250124 | 104200 | 613571655 | 1520 | 1520 | 1520 | 1520 | 0 |
| 489 | 20250124 | 104100 | 613571655 | 1520 | 1520 | 1520 | 1520 | 160 |
| 490 | 20250124 | 104000 | 613328455 | 1518 | 1521 | 1521 | 1518 | 5717 |
| 491 | 20250124 | 103900 | 604640028 | 1521 | 1521 | 1521 | 1521 | 275 |
| 492 | 20250124 | 103800 | 604221753 | 1521 | 1521 | 1521 | 1521 | 2048 |
| 493 | 20250124 | 103700 | 601106745 | 1523 | 1524 | 1524 | 1523 | 1220 |
| 494 | 20250124 | 103600 | 599248675 | 1523 | 1523 | 1523 | 1523 | 0 |
| 495 | 20250124 | 103500 | 599248675 | 1523 | 1525 | 1525 | 1523 | 516 |
| 496 | 20250124 | 103400 | 598461777 | 1526 | 1530 | 1531 | 1526 | 9589 |
| 497 | 20250124 | 103300 | 583801393 | 1530 | 1526 | 1530 | 1526 | 1286 |
| 498 | 20250124 | 103200 | 581837561 | 1526 | 1526 | 1526 | 1526 | 100 |
| 499 | 20250124 | 103100 | 581684961 | 1526 | 1525 | 1526 | 1525 | 5 |
| 500 | 20250124 | 103000 | 581677335 | 1525 | 1525 | 1525 | 1525 | 665 |
| 501 | 20250124 | 102900 | 580663210 | 1525 | 1519 | 1525 | 1519 | 604 |
| 502 | 20250124 | 102800 | 579745494 | 1519 | 1518 | 1519 | 1514 | 4456 |
| 503 | 20250124 | 102700 | 572986521 | 1519 | 1519 | 1519 | 1518 | 334 |
| 504 | 20250124 | 102600 | 572479224 | 1520 | 1523 | 1524 | 1519 | 7785 |
| 505 | 20250124 | 102500 | 560637511 | 1524 | 1525 | 1525 | 1524 | 4620 |
| 506 | 20250124 | 102400 | 553595893 | 1526 | 1531 | 1531 | 1526 | 8606 |
| 507 | 20250124 | 102300 | 540424982 | 1531 | 1530 | 1531 | 1530 | 158 |
| 508 | 20250124 | 102200 | 540183234 | 1531 | 1531 | 1531 | 1531 | 0 |
| 509 | 20250124 | 102100 | 540183234 | 1531 | 1529 | 1531 | 1529 | 2000 |
| 510 | 20250124 | 102000 | 537121685 | 1530 | 1525 | 1530 | 1525 | 4635 |
| 511 | 20250124 | 101900 | 530033237 | 1527 | 1525 | 1528 | 1525 | 641 |
| 512 | 20250124 | 101800 | 529054518 | 1525 | 1525 | 1525 | 1525 | 229 |
| 513 | 20250124 | 101700 | 528705293 | 1525 | 1525 | 1525 | 1525 | 652 |
| 514 | 20250124 | 101600 | 527710993 | 1524 | 1524 | 1524 | 1524 | 1434 |
| 515 | 20250124 | 101500 | 525525577 | 1524 | 1518 | 1524 | 1518 | 2093 |
| 516 | 20250124 | 101400 | 522342489 | 1518 | 1512 | 1518 | 1512 | 2812 |
| 517 | 20250124 | 101300 | 518083597 | 1512 | 1516 | 1516 | 1512 | 3834 |
| 518 | 20250124 | 101200 | 512277841 | 1516 | 1515 | 1529 | 1514 | 6534 |
| 519 | 20250124 | 101100 | 502341920 | 1515 | 1509 | 1515 | 1509 | 1585 |
| 520 | 20250124 | 101000 | 499947339 | 1509 | 1512 | 1512 | 1509 | 102 |
| 521 | 20250124 | 100900 | 499793118 | 1509 | 1504 | 1512 | 1504 | 2048 |
| 522 | 20250124 | 100800 | 496704676 | 1503 | 1503 | 1503 | 1503 | 186 |
| 523 | 20250124 | 100700 | 496425118 | 1503 | 1504 | 1504 | 1502 | 2188 |
| 524 | 20250124 | 100600 | 493138726 | 1504 | 1504 | 1504 | 1504 | 4 |
| 525 | 20250124 | 100500 | 493132710 | 1505 | 1502 | 1505 | 1501 | 3686 |
| 526 | 20250124 | 100400 | 487597482 | 1502 | 1507 | 1507 | 1502 | 3298 |
| 527 | 20250124 | 100300 | 482642936 | 1507 | 1500 | 1507 | 1500 | 3946 |
| 528 | 20250124 | 100200 | 476707031 | 1501 | 1505 | 1505 | 1498 | 21817 |
| 529 | 20250124 | 100100 | 443963842 | 1505 | 1509 | 1509 | 1505 | 5673 |
| 530 | 20250124 | 100000 | 435414667 | 1509 | 1513 | 1513 | 1509 | 8570 |
| 531 | 20250124 | 095900 | 422465850 | 1513 | 1514 | 1514 | 1513 | 3230 |
| 532 | 20250124 | 095800 | 417578750 | 1514 | 1515 | 1515 | 1514 | 5815 |
| 533 | 20250124 | 095700 | 408772840 | 1517 | 1517 | 1517 | 1517 | 3157 |
| 534 | 20250124 | 095600 | 403983671 | 1515 | 1527 | 1527 | 1514 | 28360 |
| 535 | 20250124 | 095500 | 360890926 | 1529 | 1529 | 1529 | 1529 | 44 |
| 536 | 20250124 | 095400 | 360823650 | 1531 | 1531 | 1531 | 1531 | 878 |
| 537 | 20250124 | 095300 | 359479432 | 1526 | 1530 | 1532 | 1526 | 5096 |
| 538 | 20250124 | 095200 | 351687274 | 1532 | 1528 | 1532 | 1524 | 8818 |
| 539 | 20250124 | 095100 | 338202197 | 1527 | 1527 | 1527 | 1527 | 0 |
| 540 | 20250124 | 095000 | 338202197 | 1527 | 1522 | 1527 | 1522 | 2479 |
| 541 | 20250124 | 094900 | 334417950 | 1522 | 1522 | 1522 | 1522 | 65 |
| 542 | 20250124 | 094800 | 334319020 | 1522 | 1520 | 1522 | 1519 | 2677 |
| 543 | 20250124 | 094700 | 330250686 | 1520 | 1520 | 1524 | 1520 | 7248 |
| 544 | 20250124 | 094600 | 319222170 | 1519 | 1519 | 1519 | 1519 | 591 |
| 545 | 20250124 | 094500 | 318324441 | 1519 | 1520 | 1520 | 1519 | 1905 |
| 546 | 20250124 | 094400 | 315429841 | 1521 | 1520 | 1521 | 1520 | 947 |
| 547 | 20250124 | 094300 | 313990400 | 1521 | 1520 | 1521 | 1520 | 478 |
| 548 | 20250124 | 094200 | 313263758 | 1521 | 1522 | 1522 | 1521 | 207 |
| 549 | 20250124 | 094100 | 312948852 | 1522 | 1521 | 1522 | 1521 | 59 |
| 550 | 20250124 | 094000 | 312859112 | 1521 | 1521 | 1521 | 1521 | 1800 |
| 551 | 20250124 | 093900 | 310121312 | 1521 | 1521 | 1521 | 1521 | 130 |
| 552 | 20250124 | 093800 | 309923582 | 1522 | 1520 | 1522 | 1519 | 1535 |
| 553 | 20250124 | 093700 | 307590380 | 1520 | 1520 | 1520 | 1520 | 1668 |
| 554 | 20250124 | 093600 | 305055020 | 1517 | 1524 | 1524 | 1517 | 2234 |
| 555 | 20250124 | 093500 | 301661515 | 1524 | 1526 | 1526 | 1524 | 1944 |
| 556 | 20250124 | 093400 | 298698423 | 1528 | 1528 | 1529 | 1524 | 1535 |
| 557 | 20250124 | 093300 | 296351595 | 1523 | 1525 | 1525 | 1523 | 1072 |
| 558 | 20250124 | 093200 | 294716869 | 1524 | 1529 | 1529 | 1524 | 364 |
| 559 | 20250124 | 093100 | 294160728 | 1532 | 1520 | 1534 | 1520 | 5443 |
| 560 | 20250124 | 093000 | 285829359 | 1517 | 1518 | 1521 | 1516 | 5710 |
| 561 | 20250124 | 092900 | 277161094 | 1516 | 1515 | 1516 | 1515 | 5345 |
| 562 | 20250124 | 092800 | 269060997 | 1514 | 1519 | 1519 | 1514 | 5188 |
| 563 | 20250124 | 092700 | 261202534 | 1519 | 1522 | 1524 | 1516 | 4060 |
| 564 | 20250124 | 092600 | 255035104 | 1525 | 1530 | 1531 | 1522 | 14484 |
| 565 | 20250124 | 092500 | 232939180 | 1531 | 1531 | 1531 | 1531 | 65 |
| 566 | 20250124 | 092400 | 232839665 | 1531 | 1533 | 1533 | 1529 | 1822 |
| 567 | 20250124 | 092300 | 230050915 | 1534 | 1533 | 1534 | 1532 | 1591 |
| 568 | 20250124 | 092200 | 227611902 | 1533 | 1530 | 1533 | 1530 | 1087 |
| 569 | 20250124 | 092100 | 225946320 | 1528 | 1527 | 1528 | 1523 | 50845 |
| 570 | 20250124 | 092000 | 148326908 | 1527 | 1525 | 1532 | 1524 | 7338 |
| 571 | 20250124 | 091900 | 137121156 | 1525 | 1530 | 1532 | 1516 | 2358 |
| 572 | 20250124 | 091800 | 133517234 | 1530 | 1525 | 1530 | 1524 | 5169 |
| 573 | 20250124 | 091700 | 125624741 | 1525 | 1525 | 1525 | 1524 | 1107 |
| 574 | 20250124 | 091600 | 123936756 | 1525 | 1523 | 1525 | 1523 | 3150 |
| 575 | 20250124 | 091500 | 119134342 | 1525 | 1514 | 1525 | 1512 | 3299 |
| 576 | 20250124 | 091400 | 114116556 | 1523 | 1512 | 1523 | 1511 | 1061 |
| 577 | 20250124 | 091300 | 112504764 | 1522 | 1514 | 1522 | 1514 | 4921 |
| 578 | 20250124 | 091200 | 105036160 | 1513 | 1513 | 1513 | 1513 | 117 |
| 579 | 20250124 | 091100 | 104859139 | 1513 | 1501 | 1513 | 1501 | 2238 |
| 580 | 20250124 | 091000 | 101480521 | 1507 | 1507 | 1509 | 1498 | 7692 |
| 581 | 20250124 | 090900 | 89908353 | 1507 | 1510 | 1510 | 1507 | 2574 |
| 582 | 20250124 | 090800 | 86023932 | 1510 | 1522 | 1522 | 1510 | 10123 |
| 583 | 20250124 | 090700 | 70672922 | 1524 | 1530 | 1530 | 1522 | 465 |
| 584 | 20250124 | 090600 | 69965066 | 1521 | 1521 | 1530 | 1519 | 2075 |
| 585 | 20250124 | 090500 | 66804201 | 1520 | 1527 | 1533 | 1520 | 2251 |
| 586 | 20250124 | 090400 | 63362398 | 1527 | 1525 | 1527 | 1516 | 2103 |
| 587 | 20250124 | 090300 | 60163100 | 1525 | 1538 | 1538 | 1525 | 5128 |
| 588 | 20250124 | 090200 | 52323575 | 1538 | 1530 | 1540 | 1525 | 9742 |
| 589 | 20250124 | 090100 | 37361351 | 1532 | 1512 | 1533 | 1512 | 5667 |
| 590 | 20250124 | 090000 | 28720570 | 1530 | 1510 | 1530 | 1505 | 18151 |