33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 3 | 20250109 | 193000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 4 | 20250109 | 192900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 5 | 20250109 | 192800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 6 | 20250109 | 192700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 7 | 20250109 | 192600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 8 | 20250109 | 192500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 9 | 20250109 | 192400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 10 | 20250109 | 192300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 11 | 20250109 | 192200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 12 | 20250109 | 192100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 13 | 20250109 | 192000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 14 | 20250109 | 191900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 15 | 20250109 | 191800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 16 | 20250109 | 191700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 17 | 20250109 | 191600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 18 | 20250109 | 191500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 19 | 20250109 | 191400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 20 | 20250109 | 191300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 21 | 20250109 | 191200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 22 | 20250109 | 191100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 23 | 20250109 | 191000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 24 | 20250109 | 190900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 25 | 20250109 | 190800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 26 | 20250109 | 190700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 27 | 20250109 | 190600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 28 | 20250109 | 190500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 29 | 20250109 | 190400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 30 | 20250109 | 190300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 31 | 20250109 | 190200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 32 | 20250109 | 190100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 33 | 20250109 | 190000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 34 | 20250109 | 185900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 35 | 20250109 | 185800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 36 | 20250109 | 185700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 37 | 20250109 | 185600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 38 | 20250109 | 185500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 39 | 20250109 | 185400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 40 | 20250109 | 185300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 41 | 20250109 | 185200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 42 | 20250109 | 185100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 43 | 20250109 | 185000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 44 | 20250109 | 184900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 45 | 20250109 | 184800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 46 | 20250109 | 184700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 47 | 20250109 | 184600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 48 | 20250109 | 184500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 49 | 20250109 | 184400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 50 | 20250109 | 184300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 51 | 20250109 | 184200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 52 | 20250109 | 184100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 53 | 20250109 | 184000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 54 | 20250109 | 183900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 55 | 20250109 | 183800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 56 | 20250109 | 183700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 57 | 20250109 | 183600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 58 | 20250109 | 183500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 59 | 20250109 | 183400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 60 | 20250109 | 183300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 61 | 20250109 | 183200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 62 | 20250109 | 183100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 63 | 20250109 | 183000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 64 | 20250109 | 182900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 65 | 20250109 | 182800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 66 | 20250109 | 182700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 67 | 20250109 | 182600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 68 | 20250109 | 182500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 69 | 20250109 | 182400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 70 | 20250109 | 182300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 71 | 20250109 | 182200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 72 | 20250109 | 182100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 73 | 20250109 | 182000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 74 | 20250109 | 181900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 75 | 20250109 | 181800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 76 | 20250109 | 181700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 77 | 20250109 | 181600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 78 | 20250109 | 181500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 79 | 20250109 | 181400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 80 | 20250109 | 181300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 81 | 20250109 | 181200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 82 | 20250109 | 181100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 83 | 20250109 | 181000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 84 | 20250109 | 180900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 85 | 20250109 | 180800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 86 | 20250109 | 180700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 87 | 20250109 | 180600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 88 | 20250109 | 180500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 89 | 20250109 | 180400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 90 | 20250109 | 180300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 91 | 20250109 | 180200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 92 | 20250109 | 180100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 93 | 20250109 | 180000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 94 | 20250109 | 175900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 95 | 20250109 | 175800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 96 | 20250109 | 175700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 97 | 20250109 | 175600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 98 | 20250109 | 175500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 99 | 20250109 | 175400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 100 | 20250109 | 175300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 101 | 20250109 | 175200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 102 | 20250109 | 175100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 103 | 20250109 | 175000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 104 | 20250109 | 174900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 105 | 20250109 | 174800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 106 | 20250109 | 174700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 107 | 20250109 | 174600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 108 | 20250109 | 174500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 109 | 20250109 | 174400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 110 | 20250109 | 174300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 111 | 20250109 | 174200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 112 | 20250109 | 174100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 113 | 20250109 | 174000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 114 | 20250109 | 173900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 115 | 20250109 | 173800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 116 | 20250109 | 173700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 117 | 20250109 | 173600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 118 | 20250109 | 173500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 119 | 20250109 | 173400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 120 | 20250109 | 173300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 121 | 20250109 | 173200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 122 | 20250109 | 173100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 123 | 20250109 | 173000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 124 | 20250109 | 172900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 125 | 20250109 | 172800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 126 | 20250109 | 172700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 127 | 20250109 | 172600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 128 | 20250109 | 172500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 129 | 20250109 | 172400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 130 | 20250109 | 172300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 131 | 20250109 | 172200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 132 | 20250109 | 172100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 133 | 20250109 | 172000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 134 | 20250109 | 171900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 135 | 20250109 | 171800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 136 | 20250109 | 171700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 137 | 20250109 | 171600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 138 | 20250109 | 171500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 139 | 20250109 | 171400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 140 | 20250109 | 171300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 141 | 20250109 | 171200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 142 | 20250109 | 171100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 143 | 20250109 | 171000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 144 | 20250109 | 170900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 145 | 20250109 | 170800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 146 | 20250109 | 170700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 147 | 20250109 | 170600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 148 | 20250109 | 170500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 149 | 20250109 | 170400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 150 | 20250109 | 170300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 151 | 20250109 | 170200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 152 | 20250109 | 170100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 153 | 20250109 | 170000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 154 | 20250109 | 165900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 155 | 20250109 | 165800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 156 | 20250109 | 165700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 157 | 20250109 | 165600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 158 | 20250109 | 165500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 159 | 20250109 | 165400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 160 | 20250109 | 165300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 161 | 20250109 | 165200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 162 | 20250109 | 165100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 163 | 20250109 | 165000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 164 | 20250109 | 164900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 165 | 20250109 | 164800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 166 | 20250109 | 164700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 167 | 20250109 | 164600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 168 | 20250109 | 164500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 169 | 20250109 | 164400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 170 | 20250109 | 164300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 171 | 20250109 | 164200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 172 | 20250109 | 164100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 173 | 20250109 | 164000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 174 | 20250109 | 163900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 175 | 20250109 | 163800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 176 | 20250109 | 163700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 177 | 20250109 | 163600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 178 | 20250109 | 163500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 179 | 20250109 | 163400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 180 | 20250109 | 163300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 181 | 20250109 | 163200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 182 | 20250109 | 163100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 183 | 20250109 | 163000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 184 | 20250109 | 162900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 185 | 20250109 | 162800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 186 | 20250109 | 162700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 187 | 20250109 | 162600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 188 | 20250109 | 162500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 189 | 20250109 | 162400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 190 | 20250109 | 162300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 191 | 20250109 | 162200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 192 | 20250109 | 162100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 193 | 20250109 | 162000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 194 | 20250109 | 161900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 195 | 20250109 | 161800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 196 | 20250109 | 161700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 197 | 20250109 | 161600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 198 | 20250109 | 161500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 199 | 20250109 | 161400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 200 | 20250109 | 161300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 201 | 20250109 | 161200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 202 | 20250109 | 161100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 203 | 20250109 | 161000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 204 | 20250109 | 160900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 205 | 20250109 | 160800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 206 | 20250109 | 160700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 207 | 20250109 | 160600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 208 | 20250109 | 160500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 209 | 20250109 | 160400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 210 | 20250109 | 160300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 211 | 20250109 | 160200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 212 | 20250109 | 160100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 213 | 20250109 | 160000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 214 | 20250109 | 155900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 215 | 20250109 | 155800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 216 | 20250109 | 155700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 217 | 20250109 | 155600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 218 | 20250109 | 155500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 219 | 20250109 | 155400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 220 | 20250109 | 155300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 221 | 20250109 | 155200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 222 | 20250109 | 155100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 223 | 20250109 | 155000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 224 | 20250109 | 154900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 225 | 20250109 | 154800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 226 | 20250109 | 154700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 227 | 20250109 | 154600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 228 | 20250109 | 154500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 229 | 20250109 | 154400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 230 | 20250109 | 154300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 231 | 20250109 | 154200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 232 | 20250109 | 154100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 233 | 20250109 | 154000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 234 | 20250109 | 153900 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 235 | 20250109 | 153800 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 236 | 20250109 | 153700 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 237 | 20250109 | 153600 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 238 | 20250109 | 153500 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 239 | 20250109 | 153400 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 240 | 20250109 | 153300 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 241 | 20250109 | 153200 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 242 | 20250109 | 153100 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 243 | 20250109 | 153000 | 2928598350 | 15200 | 15200 | 15200 | 15200 | 1968 |
| 244 | 20250109 | 152900 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 245 | 20250109 | 152800 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 246 | 20250109 | 152700 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 247 | 20250109 | 152600 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 248 | 20250109 | 152500 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 249 | 20250109 | 152400 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 250 | 20250109 | 152300 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 251 | 20250109 | 152200 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 252 | 20250109 | 152100 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 253 | 20250109 | 152000 | 2898684750 | 15190 | 15190 | 15190 | 15190 | 0 |
| 254 | 20250109 | 151900 | 2898684750 | 15190 | 15130 | 15200 | 15130 | 3451 |
| 255 | 20250109 | 151800 | 2846328170 | 15150 | 15130 | 15160 | 15130 | 1218 |
| 256 | 20250109 | 151700 | 2827898060 | 15130 | 15110 | 15130 | 15100 | 5209 |
| 257 | 20250109 | 151600 | 2749222090 | 15110 | 15120 | 15130 | 15110 | 2890 |
| 258 | 20250109 | 151500 | 2705546480 | 15120 | 15170 | 15180 | 15120 | 2798 |
| 259 | 20250109 | 151400 | 2663165870 | 15170 | 15170 | 15200 | 15160 | 436 |
| 260 | 20250109 | 151300 | 2656545640 | 15200 | 15200 | 15200 | 15160 | 1266 |
| 261 | 20250109 | 151200 | 2637335580 | 15200 | 15180 | 15200 | 15180 | 191 |
| 262 | 20250109 | 151100 | 2634436120 | 15180 | 15170 | 15180 | 15170 | 1884 |
| 263 | 20250109 | 151000 | 2605855820 | 15170 | 15180 | 15180 | 15170 | 145 |
| 264 | 20250109 | 150900 | 2603655720 | 15180 | 15200 | 15200 | 15180 | 234 |
| 265 | 20250109 | 150800 | 2600102380 | 15180 | 15190 | 15200 | 15180 | 793 |
| 266 | 20250109 | 150700 | 2588057020 | 15200 | 15200 | 15200 | 15190 | 174 |
| 267 | 20250109 | 150600 | 2585412470 | 15200 | 15190 | 15200 | 15170 | 991 |
| 268 | 20250109 | 150500 | 2570364030 | 15200 | 15200 | 15200 | 15200 | 1 |
| 269 | 20250109 | 150400 | 2570348830 | 15180 | 15190 | 15190 | 15180 | 366 |
| 270 | 20250109 | 150300 | 2564791530 | 15170 | 15190 | 15200 | 15170 | 983 |
| 271 | 20250109 | 150200 | 2549868970 | 15200 | 15210 | 15210 | 15200 | 1270 |
| 272 | 20250109 | 150100 | 2530564140 | 15210 | 15240 | 15240 | 15200 | 332 |
| 273 | 20250109 | 150000 | 2525511910 | 15240 | 15200 | 15240 | 15200 | 51 |
| 274 | 20250109 | 145900 | 2524734710 | 15200 | 15200 | 15200 | 15200 | 107 |
| 275 | 20250109 | 145800 | 2523108310 | 15200 | 15240 | 15240 | 15200 | 278 |
| 276 | 20250109 | 145700 | 2518877270 | 15240 | 15250 | 15250 | 15240 | 22 |
| 277 | 20250109 | 145600 | 2518541980 | 15240 | 15240 | 15250 | 15200 | 628 |
| 278 | 20250109 | 145500 | 2508983460 | 15240 | 15240 | 15240 | 15240 | 60 |
| 279 | 20250109 | 145400 | 2508069060 | 15200 | 15200 | 15200 | 15200 | 264 |
| 280 | 20250109 | 145300 | 2504056260 | 15200 | 15220 | 15240 | 15200 | 1137 |
| 281 | 20250109 | 145200 | 2486756350 | 15230 | 15230 | 15230 | 15230 | 65 |
| 282 | 20250109 | 145100 | 2485766400 | 15230 | 15230 | 15230 | 15230 | 0 |
| 283 | 20250109 | 145000 | 2485766400 | 15230 | 15220 | 15230 | 15220 | 158 |
| 284 | 20250109 | 144900 | 2483361330 | 15220 | 15210 | 15220 | 15210 | 2 |
| 285 | 20250109 | 144800 | 2483330900 | 15210 | 15210 | 15210 | 15210 | 0 |
| 286 | 20250109 | 144700 | 2483330900 | 15210 | 15210 | 15210 | 15210 | 0 |
| 287 | 20250109 | 144600 | 2483330900 | 15210 | 15210 | 15210 | 15210 | 0 |
| 288 | 20250109 | 144500 | 2483330900 | 15210 | 15210 | 15210 | 15210 | 298 |
| 289 | 20250109 | 144400 | 2478798320 | 15210 | 15210 | 15210 | 15210 | 1 |
| 290 | 20250109 | 144300 | 2478783110 | 15210 | 15210 | 15210 | 15210 | 176 |
| 291 | 20250109 | 144200 | 2476106150 | 15210 | 15210 | 15210 | 15210 | 0 |
| 292 | 20250109 | 144100 | 2476106150 | 15210 | 15230 | 15230 | 15200 | 249 |
| 293 | 20250109 | 144000 | 2472320800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 294 | 20250109 | 143900 | 2472320800 | 15240 | 15240 | 15240 | 15240 | 1 |
| 295 | 20250109 | 143800 | 2472305560 | 15200 | 15210 | 15210 | 15200 | 158 |
| 296 | 20250109 | 143700 | 2469903900 | 15250 | 15250 | 15250 | 15250 | 1 |
| 297 | 20250109 | 143600 | 2469888650 | 15210 | 15250 | 15250 | 15210 | 424 |
| 298 | 20250109 | 143500 | 2463438930 | 15270 | 15270 | 15270 | 15270 | 1 |
| 299 | 20250109 | 143400 | 2463423660 | 15200 | 15200 | 15200 | 15200 | 120 |
| 300 | 20250109 | 143300 | 2461599660 | 15280 | 15280 | 15280 | 15280 | 0 |
| 301 | 20250109 | 143200 | 2461599660 | 15280 | 15230 | 15280 | 15190 | 750 |
| 302 | 20250109 | 143100 | 2450200670 | 15280 | 15280 | 15280 | 15280 | 157 |
| 303 | 20250109 | 143000 | 2447801710 | 15260 | 15240 | 15260 | 15240 | 100 |
| 304 | 20250109 | 142900 | 2446275750 | 15290 | 15290 | 15290 | 15290 | 1 |
| 305 | 20250109 | 142800 | 2446260460 | 15220 | 15250 | 15300 | 15220 | 479 |
| 306 | 20250109 | 142700 | 2438942260 | 15210 | 15250 | 15250 | 15210 | 4 |
| 307 | 20250109 | 142600 | 2438881300 | 15250 | 15250 | 15250 | 15250 | 1 |
| 308 | 20250109 | 142500 | 2438866050 | 15210 | 15210 | 15210 | 15210 | 30 |
| 309 | 20250109 | 142400 | 2438409750 | 15210 | 15220 | 15220 | 15210 | 7 |
| 310 | 20250109 | 142300 | 2438303270 | 15210 | 15210 | 15210 | 15210 | 0 |
| 311 | 20250109 | 142200 | 2438303270 | 15210 | 15200 | 15210 | 15200 | 54 |
| 312 | 20250109 | 142100 | 2437482030 | 15180 | 15210 | 15210 | 15180 | 1105 |
| 313 | 20250109 | 142000 | 2420688060 | 15210 | 15200 | 15210 | 15200 | 386 |
| 314 | 20250109 | 141900 | 2414820310 | 15250 | 15250 | 15250 | 15250 | 2 |
| 315 | 20250109 | 141800 | 2414789810 | 15250 | 15200 | 15250 | 15200 | 54 |
| 316 | 20250109 | 141700 | 2413968610 | 15200 | 15210 | 15210 | 15200 | 493 |
| 317 | 20250109 | 141600 | 2406473150 | 15210 | 15210 | 15210 | 15210 | 0 |
| 318 | 20250109 | 141500 | 2406473150 | 15210 | 15210 | 15210 | 15200 | 129 |
| 319 | 20250109 | 141400 | 2404512060 | 15210 | 15220 | 15230 | 15210 | 601 |
| 320 | 20250109 | 141300 | 2395368290 | 15230 | 15230 | 15230 | 15230 | 454 |
| 321 | 20250109 | 141200 | 2388453870 | 15250 | 15240 | 15250 | 15230 | 1013 |
| 322 | 20250109 | 141100 | 2373024200 | 15250 | 15250 | 15250 | 15250 | 0 |
| 323 | 20250109 | 141000 | 2373024200 | 15250 | 15250 | 15250 | 15250 | 30 |
| 324 | 20250109 | 140900 | 2372566700 | 15250 | 15240 | 15250 | 15240 | 163 |
| 325 | 20250109 | 140800 | 2370082500 | 15240 | 15240 | 15240 | 15240 | 0 |
| 326 | 20250109 | 140700 | 2370082500 | 15240 | 15250 | 15250 | 15240 | 14 |
| 327 | 20250109 | 140600 | 2369869010 | 15250 | 15250 | 15250 | 15250 | 292 |
| 328 | 20250109 | 140500 | 2365416010 | 15250 | 15260 | 15260 | 15250 | 263 |
| 329 | 20250109 | 140400 | 2361402760 | 15270 | 15270 | 15270 | 15270 | 74 |
| 330 | 20250109 | 140300 | 2360272780 | 15270 | 15270 | 15270 | 15270 | 2 |
| 331 | 20250109 | 140200 | 2360242240 | 15280 | 15280 | 15280 | 15280 | 0 |
| 332 | 20250109 | 140100 | 2360242240 | 15280 | 15290 | 15290 | 15280 | 358 |
| 333 | 20250109 | 140000 | 2354769200 | 15280 | 15280 | 15280 | 15280 | 10 |
| 334 | 20250109 | 135900 | 2354616400 | 15290 | 15290 | 15290 | 15290 | 0 |
| 335 | 20250109 | 135800 | 2354616400 | 15290 | 15290 | 15290 | 15290 | 28 |
| 336 | 20250109 | 135700 | 2354188280 | 15300 | 15300 | 15300 | 15300 | 0 |
| 337 | 20250109 | 135600 | 2354188280 | 15300 | 15300 | 15300 | 15300 | 25 |
| 338 | 20250109 | 135500 | 2353805780 | 15260 | 15270 | 15270 | 15260 | 230 |
| 339 | 20250109 | 135400 | 2350295480 | 15260 | 15280 | 15280 | 15260 | 120 |
| 340 | 20250109 | 135300 | 2348462730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 341 | 20250109 | 135200 | 2348462730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 342 | 20250109 | 135100 | 2348462730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 343 | 20250109 | 135000 | 2348462730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 344 | 20250109 | 134900 | 2348462730 | 15300 | 15290 | 15300 | 15290 | 567 |
| 345 | 20250109 | 134800 | 2339790130 | 15260 | 15260 | 15260 | 15260 | 0 |
| 346 | 20250109 | 134700 | 2339790130 | 15260 | 15300 | 15300 | 15260 | 51 |
| 347 | 20250109 | 134600 | 2339011830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 348 | 20250109 | 134500 | 2339011830 | 15300 | 15290 | 15300 | 15290 | 14 |
| 349 | 20250109 | 134400 | 2338797730 | 15300 | 15290 | 15300 | 15260 | 1052 |
| 350 | 20250109 | 134300 | 2322713110 | 15290 | 15290 | 15290 | 15290 | 81 |
| 351 | 20250109 | 134200 | 2321474620 | 15300 | 15300 | 15300 | 15300 | 50 |
| 352 | 20250109 | 134100 | 2320709620 | 15300 | 15300 | 15300 | 15300 | 4 |
| 353 | 20250109 | 134000 | 2320648420 | 15300 | 15300 | 15300 | 15300 | 34 |
| 354 | 20250109 | 133900 | 2320128220 | 15300 | 15300 | 15300 | 15300 | 6 |
| 355 | 20250109 | 133800 | 2320036420 | 15300 | 15300 | 15300 | 15300 | 0 |
| 356 | 20250109 | 133700 | 2320036420 | 15300 | 15300 | 15300 | 15300 | 38 |
| 357 | 20250109 | 133600 | 2319455020 | 15300 | 15300 | 15300 | 15260 | 22 |
| 358 | 20250109 | 133500 | 2319119220 | 15260 | 15260 | 15260 | 15260 | 20 |
| 359 | 20250109 | 133400 | 2318814020 | 15300 | 15270 | 15300 | 15270 | 4 |
| 360 | 20250109 | 133300 | 2318752880 | 15310 | 15310 | 15310 | 15310 | 1 |
| 361 | 20250109 | 133200 | 2318737570 | 15260 | 15250 | 15300 | 15250 | 2005 |
| 362 | 20250109 | 133100 | 2288091580 | 15260 | 15260 | 15260 | 15260 | 281 |
| 363 | 20250109 | 133000 | 2283803520 | 15260 | 15220 | 15260 | 15220 | 296 |
| 364 | 20250109 | 132900 | 2279293290 | 15220 | 15200 | 15220 | 15200 | 726 |
| 365 | 20250109 | 132800 | 2268250190 | 15200 | 15180 | 15200 | 15180 | 1105 |
| 366 | 20250109 | 132700 | 2251454250 | 15190 | 15200 | 15200 | 15190 | 2310 |
| 367 | 20250109 | 132600 | 2216348400 | 15220 | 15200 | 15220 | 15200 | 371 |
| 368 | 20250109 | 132500 | 2210709140 | 15210 | 15210 | 15210 | 15200 | 711 |
| 369 | 20250109 | 132400 | 2199900280 | 15210 | 15210 | 15210 | 15210 | 0 |
| 370 | 20250109 | 132300 | 2199900280 | 15210 | 15210 | 15210 | 15210 | 13 |
| 371 | 20250109 | 132200 | 2199702550 | 15210 | 15210 | 15210 | 15210 | 50 |
| 372 | 20250109 | 132100 | 2198942050 | 15210 | 15210 | 15220 | 15210 | 562 |
| 373 | 20250109 | 132000 | 2190393920 | 15220 | 15220 | 15220 | 15220 | 31 |
| 374 | 20250109 | 131900 | 2189922100 | 15220 | 15230 | 15230 | 15220 | 98 |
| 375 | 20250109 | 131800 | 2188430190 | 15230 | 15230 | 15230 | 15230 | 44 |
| 376 | 20250109 | 131700 | 2187760070 | 15230 | 15230 | 15230 | 15230 | 44 |
| 377 | 20250109 | 131600 | 2187089950 | 15230 | 15230 | 15230 | 15230 | 964 |
| 378 | 20250109 | 131500 | 2172408230 | 15240 | 15240 | 15240 | 15230 | 414 |
| 379 | 20250109 | 131400 | 2166100340 | 15240 | 15240 | 15240 | 15240 | 49 |
| 380 | 20250109 | 131300 | 2165353580 | 15230 | 15230 | 15230 | 15230 | 112 |
| 381 | 20250109 | 131200 | 2163647820 | 15260 | 15260 | 15260 | 15260 | 0 |
| 382 | 20250109 | 131100 | 2163647820 | 15260 | 15260 | 15260 | 15260 | 1 |
| 383 | 20250109 | 131000 | 2163632560 | 15230 | 15250 | 15250 | 15230 | 37 |
| 384 | 20250109 | 130900 | 2163069010 | 15230 | 15230 | 15230 | 15230 | 0 |
| 385 | 20250109 | 130800 | 2163069010 | 15230 | 15250 | 15250 | 15230 | 228 |
| 386 | 20250109 | 130700 | 2159592570 | 15250 | 15240 | 15250 | 15240 | 213 |
| 387 | 20250109 | 130600 | 2156346440 | 15240 | 15240 | 15240 | 15240 | 0 |
| 388 | 20250109 | 130500 | 2156346440 | 15240 | 15230 | 15240 | 15230 | 51 |
| 389 | 20250109 | 130400 | 2155569700 | 15230 | 15240 | 15240 | 15230 | 181 |
| 390 | 20250109 | 130300 | 2152813050 | 15250 | 15230 | 15250 | 15230 | 313 |
| 391 | 20250109 | 130200 | 2148046040 | 15220 | 15220 | 15220 | 15220 | 40 |
| 392 | 20250109 | 130100 | 2147437240 | 15230 | 15210 | 15230 | 15210 | 102 |
| 393 | 20250109 | 130000 | 2145885800 | 15210 | 15210 | 15210 | 15210 | 188 |
| 394 | 20250109 | 125900 | 2143026320 | 15210 | 15210 | 15210 | 15210 | 0 |
| 395 | 20250109 | 125800 | 2143026320 | 15210 | 15210 | 15210 | 15210 | 9 |
| 396 | 20250109 | 125700 | 2142889430 | 15210 | 15220 | 15220 | 15200 | 1037 |
| 397 | 20250109 | 125600 | 2127115140 | 15220 | 15220 | 15220 | 15220 | 115 |
| 398 | 20250109 | 125500 | 2125364840 | 15220 | 15240 | 15240 | 15220 | 295 |
| 399 | 20250109 | 125400 | 2120873130 | 15230 | 15230 | 15230 | 15230 | 0 |
| 400 | 20250109 | 125300 | 2120873130 | 15230 | 15230 | 15230 | 15230 | 0 |
| 401 | 20250109 | 125200 | 2120873130 | 15230 | 15230 | 15230 | 15230 | 0 |
| 402 | 20250109 | 125100 | 2120873130 | 15230 | 15220 | 15230 | 15220 | 221 |
| 403 | 20250109 | 125000 | 2117507310 | 15230 | 15230 | 15230 | 15230 | 3 |
| 404 | 20250109 | 124900 | 2117461620 | 15220 | 15230 | 15230 | 15220 | 267 |
| 405 | 20250109 | 124800 | 2113397830 | 15250 | 15250 | 15250 | 15240 | 225 |
| 406 | 20250109 | 124700 | 2109968620 | 15260 | 15260 | 15260 | 15260 | 0 |
| 407 | 20250109 | 124600 | 2109968620 | 15260 | 15230 | 15260 | 15230 | 46 |
| 408 | 20250109 | 124500 | 2109267990 | 15230 | 15230 | 15230 | 15230 | 1000 |
| 409 | 20250109 | 124400 | 2094037990 | 15240 | 15240 | 15240 | 15240 | 251 |
| 410 | 20250109 | 124300 | 2090212750 | 15260 | 15240 | 15260 | 15240 | 77 |
| 411 | 20250109 | 124200 | 2089039250 | 15240 | 15250 | 15250 | 15240 | 349 |
| 412 | 20250109 | 124100 | 2083717150 | 15270 | 15270 | 15270 | 15270 | 149 |
| 413 | 20250109 | 124000 | 2081441920 | 15270 | 15270 | 15270 | 15270 | 0 |
| 414 | 20250109 | 123900 | 2081441920 | 15270 | 15270 | 15270 | 15270 | 110 |
| 415 | 20250109 | 123800 | 2079762220 | 15270 | 15270 | 15270 | 15270 | 0 |
| 416 | 20250109 | 123700 | 2079762220 | 15270 | 15270 | 15270 | 15270 | 1 |
| 417 | 20250109 | 123600 | 2079746950 | 15240 | 15250 | 15250 | 15240 | 112 |
| 418 | 20250109 | 123500 | 2078039100 | 15250 | 15250 | 15250 | 15240 | 128 |
| 419 | 20250109 | 123400 | 2076087190 | 15230 | 15250 | 15250 | 15230 | 48 |
| 420 | 20250109 | 123300 | 2075355350 | 15250 | 15250 | 15250 | 15250 | 1 |
| 421 | 20250109 | 123200 | 2075340100 | 15220 | 15250 | 15250 | 15220 | 128 |
| 422 | 20250109 | 123100 | 2073391910 | 15220 | 15220 | 15220 | 15220 | 0 |
| 423 | 20250109 | 123000 | 2073391910 | 15220 | 15220 | 15220 | 15220 | 20 |
| 424 | 20250109 | 122900 | 2073087510 | 15220 | 15230 | 15230 | 15220 | 95 |
| 425 | 20250109 | 122800 | 2071641340 | 15220 | 15230 | 15230 | 15220 | 79 |
| 426 | 20250109 | 122700 | 2070438480 | 15230 | 15230 | 15230 | 15230 | 0 |
| 427 | 20250109 | 122600 | 2070438480 | 15230 | 15230 | 15230 | 15230 | 3 |
| 428 | 20250109 | 122500 | 2070392790 | 15250 | 15250 | 15250 | 15250 | 0 |
| 429 | 20250109 | 122400 | 2070392790 | 15250 | 15250 | 15250 | 15250 | 10 |
| 430 | 20250109 | 122300 | 2070240290 | 15220 | 15250 | 15250 | 15220 | 60 |
| 431 | 20250109 | 122200 | 2069326790 | 15250 | 15250 | 15250 | 15250 | 30 |
| 432 | 20250109 | 122100 | 2068869290 | 15250 | 15250 | 15250 | 15250 | 0 |
| 433 | 20250109 | 122000 | 2068869290 | 15250 | 15220 | 15250 | 15220 | 106 |
| 434 | 20250109 | 121900 | 2067255940 | 15220 | 15250 | 15250 | 15220 | 84 |
| 435 | 20250109 | 121800 | 2065977340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 436 | 20250109 | 121700 | 2065977340 | 15220 | 15220 | 15220 | 15220 | 97 |
| 437 | 20250109 | 121600 | 2064501000 | 15250 | 15210 | 15250 | 15210 | 1356 |
| 438 | 20250109 | 121500 | 2043876160 | 15250 | 15250 | 15250 | 15250 | 1 |
| 439 | 20250109 | 121400 | 2043860910 | 15210 | 15210 | 15210 | 15210 | 0 |
| 440 | 20250109 | 121300 | 2043860910 | 15210 | 15230 | 15230 | 15210 | 267 |
| 441 | 20250109 | 121200 | 2039795230 | 15250 | 15240 | 15250 | 15240 | 125 |
| 442 | 20250109 | 121100 | 2037890220 | 15250 | 15250 | 15250 | 15250 | 12 |
| 443 | 20250109 | 121000 | 2037707220 | 15260 | 15260 | 15260 | 15240 | 368 |
| 444 | 20250109 | 120900 | 2032092340 | 15270 | 15270 | 15270 | 15270 | 201 |
| 445 | 20250109 | 120800 | 2029023070 | 15260 | 15260 | 15260 | 15260 | 15 |
| 446 | 20250109 | 120700 | 2028794170 | 15270 | 15270 | 15270 | 15270 | 51 |
| 447 | 20250109 | 120600 | 2028015400 | 15270 | 15270 | 15270 | 15270 | 114 |
| 448 | 20250109 | 120500 | 2026274620 | 15260 | 15250 | 15260 | 15250 | 200 |
| 449 | 20250109 | 120400 | 2023222630 | 15230 | 15230 | 15230 | 15230 | 0 |
| 450 | 20250109 | 120300 | 2023222630 | 15230 | 15230 | 15230 | 15230 | 0 |
| 451 | 20250109 | 120200 | 2023222630 | 15230 | 15230 | 15230 | 15230 | 0 |
| 452 | 20250109 | 120100 | 2023222630 | 15230 | 15230 | 15230 | 15230 | 16 |
| 453 | 20250109 | 120000 | 2022978950 | 15250 | 15250 | 15250 | 15250 | 665 |
| 454 | 20250109 | 115900 | 2012837700 | 15250 | 15230 | 15250 | 15230 | 114 |
| 455 | 20250109 | 115800 | 2011101460 | 15230 | 15230 | 15230 | 15230 | 0 |
| 456 | 20250109 | 115700 | 2011101460 | 15230 | 15230 | 15230 | 15230 | 80 |
| 457 | 20250109 | 115600 | 2009883060 | 15230 | 15230 | 15230 | 15230 | 131 |
| 458 | 20250109 | 115500 | 2007887930 | 15210 | 15220 | 15220 | 15210 | 162 |
| 459 | 20250109 | 115400 | 2005423410 | 15230 | 15230 | 15230 | 15230 | 0 |
| 460 | 20250109 | 115300 | 2005423410 | 15230 | 15210 | 15230 | 15210 | 84 |
| 461 | 20250109 | 115200 | 2004145750 | 15210 | 15210 | 15210 | 15210 | 18 |
| 462 | 20250109 | 115100 | 2003871970 | 15210 | 15210 | 15210 | 15210 | 0 |
| 463 | 20250109 | 115000 | 2003871970 | 15210 | 15210 | 15210 | 15200 | 710 |
| 464 | 20250109 | 114900 | 1993073600 | 15220 | 15220 | 15220 | 15220 | 21 |
| 465 | 20250109 | 114800 | 1992753980 | 15210 | 15220 | 15220 | 15210 | 544 |
| 466 | 20250109 | 114700 | 1984478580 | 15230 | 15230 | 15230 | 15230 | 30 |
| 467 | 20250109 | 114600 | 1984021680 | 15230 | 15230 | 15230 | 15230 | 0 |
| 468 | 20250109 | 114500 | 1984021680 | 15230 | 15220 | 15230 | 15220 | 438 |
| 469 | 20250109 | 114400 | 1977355310 | 15220 | 15220 | 15220 | 15220 | 107 |
| 470 | 20250109 | 114300 | 1975726770 | 15230 | 15230 | 15230 | 15230 | 192 |
| 471 | 20250109 | 114200 | 1972802610 | 15260 | 15260 | 15260 | 15260 | 0 |
| 472 | 20250109 | 114100 | 1972802610 | 15260 | 15230 | 15260 | 15230 | 169 |
| 473 | 20250109 | 114000 | 1970224810 | 15220 | 15220 | 15220 | 15220 | 0 |
| 474 | 20250109 | 113900 | 1970224810 | 15220 | 15230 | 15230 | 15220 | 50 |
| 475 | 20250109 | 113800 | 1969463600 | 15220 | 15220 | 15220 | 15220 | 0 |
| 476 | 20250109 | 113700 | 1969463600 | 15220 | 15270 | 15270 | 15220 | 245 |
| 477 | 20250109 | 113600 | 1965733700 | 15270 | 15220 | 15270 | 15220 | 547 |
| 478 | 20250109 | 113500 | 1957406010 | 15220 | 15220 | 15220 | 15220 | 2 |
| 479 | 20250109 | 113400 | 1957375570 | 15220 | 15220 | 15220 | 15220 | 5 |
| 480 | 20250109 | 113300 | 1957299470 | 15220 | 15210 | 15220 | 15210 | 142 |
| 481 | 20250109 | 113200 | 1955139540 | 15210 | 15210 | 15210 | 15210 | 50 |
| 482 | 20250109 | 113100 | 1954379040 | 15210 | 15210 | 15210 | 15210 | 0 |
| 483 | 20250109 | 113000 | 1954379040 | 15210 | 15210 | 15210 | 15210 | 33 |
| 484 | 20250109 | 112900 | 1953877110 | 15210 | 15210 | 15210 | 15210 | 0 |
| 485 | 20250109 | 112800 | 1953877110 | 15210 | 15210 | 15210 | 15210 | 5 |
| 486 | 20250109 | 112700 | 1953801060 | 15210 | 15210 | 15210 | 15210 | 0 |
| 487 | 20250109 | 112600 | 1953801060 | 15210 | 15210 | 15210 | 15210 | 0 |
| 488 | 20250109 | 112500 | 1953801060 | 15210 | 15210 | 15210 | 15210 | 150 |
| 489 | 20250109 | 112400 | 1951519560 | 15210 | 15220 | 15220 | 15210 | 528 |
| 490 | 20250109 | 112300 | 1943488340 | 15220 | 15250 | 15250 | 15220 | 512 |
| 491 | 20250109 | 112200 | 1935695070 | 15250 | 15250 | 15250 | 15250 | 22 |
| 492 | 20250109 | 112100 | 1935359570 | 15220 | 15220 | 15240 | 15220 | 25 |
| 493 | 20250109 | 112000 | 1934979030 | 15220 | 15240 | 15240 | 15220 | 1016 |
| 494 | 20250109 | 111900 | 1919510600 | 15230 | 15230 | 15230 | 15230 | 0 |
| 495 | 20250109 | 111800 | 1919510600 | 15230 | 15230 | 15230 | 15230 | 0 |
| 496 | 20250109 | 111700 | 1919510600 | 15230 | 15230 | 15230 | 15230 | 57 |
| 497 | 20250109 | 111600 | 1918642490 | 15270 | 15230 | 15270 | 15230 | 355 |
| 498 | 20250109 | 111500 | 1913235440 | 15250 | 15250 | 15250 | 15250 | 0 |
| 499 | 20250109 | 111400 | 1913235440 | 15250 | 15250 | 15250 | 15250 | 240 |
| 500 | 20250109 | 111300 | 1909575440 | 15270 | 15220 | 15270 | 15220 | 24 |
| 501 | 20250109 | 111200 | 1909209160 | 15230 | 15250 | 15250 | 15230 | 244 |
| 502 | 20250109 | 111100 | 1905492920 | 15250 | 15250 | 15250 | 15250 | 0 |
| 503 | 20250109 | 111000 | 1905492920 | 15250 | 15230 | 15250 | 15230 | 218 |
| 504 | 20250109 | 110900 | 1902170660 | 15220 | 15220 | 15220 | 15220 | 21 |
| 505 | 20250109 | 110800 | 1901851040 | 15240 | 15240 | 15240 | 15240 | 116 |
| 506 | 20250109 | 110700 | 1900083200 | 15240 | 15240 | 15240 | 15240 | 43 |
| 507 | 20250109 | 110600 | 1899427880 | 15220 | 15220 | 15220 | 15220 | 10 |
| 508 | 20250109 | 110500 | 1899275680 | 15250 | 15250 | 15250 | 15250 | 10 |
| 509 | 20250109 | 110400 | 1899123180 | 15220 | 15250 | 15250 | 15220 | 81 |
| 510 | 20250109 | 110300 | 1897888490 | 15290 | 15290 | 15290 | 15290 | 0 |
| 511 | 20250109 | 110200 | 1897888490 | 15290 | 15290 | 15290 | 15290 | 0 |
| 512 | 20250109 | 110100 | 1897888490 | 15290 | 15290 | 15290 | 15290 | 30 |
| 513 | 20250109 | 110000 | 1897429790 | 15300 | 15300 | 15300 | 15300 | 0 |
| 514 | 20250109 | 105900 | 1897429790 | 15300 | 15300 | 15300 | 15300 | 107 |
| 515 | 20250109 | 105800 | 1895792690 | 15300 | 15300 | 15300 | 15300 | 0 |
| 516 | 20250109 | 105700 | 1895792690 | 15300 | 15300 | 15300 | 15300 | 341 |
| 517 | 20250109 | 105600 | 1890575390 | 15300 | 15300 | 15300 | 15300 | 2 |
| 518 | 20250109 | 105500 | 1890544790 | 15300 | 15300 | 15300 | 15300 | 5 |
| 519 | 20250109 | 105400 | 1890468290 | 15330 | 15220 | 15330 | 15220 | 1709 |
| 520 | 20250109 | 105300 | 1864320690 | 15220 | 15220 | 15220 | 15220 | 70 |
| 521 | 20250109 | 105200 | 1863255290 | 15220 | 15300 | 15300 | 15220 | 1006 |
| 522 | 20250109 | 105100 | 1847916700 | 15300 | 15330 | 15330 | 15300 | 292 |
| 523 | 20250109 | 105000 | 1843447600 | 15330 | 15330 | 15330 | 15330 | 10 |
| 524 | 20250109 | 104900 | 1843294300 | 15330 | 15330 | 15330 | 15330 | 0 |
| 525 | 20250109 | 104800 | 1843294300 | 15330 | 15300 | 15330 | 15300 | 170 |
| 526 | 20250109 | 104700 | 1840688350 | 15300 | 15340 | 15340 | 15300 | 437 |
| 527 | 20250109 | 104600 | 1833989640 | 15330 | 15300 | 15330 | 15290 | 463 |
| 528 | 20250109 | 104500 | 1826899040 | 15330 | 15330 | 15330 | 15330 | 1584 |
| 529 | 20250109 | 104400 | 1802616320 | 15340 | 15330 | 15340 | 15330 | 66 |
| 530 | 20250109 | 104300 | 1801604530 | 15330 | 15330 | 15330 | 15330 | 3 |
| 531 | 20250109 | 104200 | 1801558540 | 15330 | 15330 | 15330 | 15330 | 0 |
| 532 | 20250109 | 104100 | 1801558540 | 15330 | 15330 | 15330 | 15330 | 10 |
| 533 | 20250109 | 104000 | 1801405240 | 15340 | 15330 | 15340 | 15330 | 50 |
| 534 | 20250109 | 103900 | 1800638400 | 15330 | 15250 | 15330 | 15250 | 1122 |
| 535 | 20250109 | 103800 | 1783480380 | 15250 | 15250 | 15250 | 15250 | 10 |
| 536 | 20250109 | 103700 | 1783327880 | 15220 | 15240 | 15240 | 15220 | 624 |
| 537 | 20250109 | 103600 | 1773828130 | 15240 | 15240 | 15240 | 15240 | 89 |
| 538 | 20250109 | 103500 | 1772471770 | 15290 | 15290 | 15290 | 15290 | 1 |
| 539 | 20250109 | 103400 | 1772456480 | 15240 | 15240 | 15240 | 15240 | 30 |
| 540 | 20250109 | 103300 | 1771999280 | 15290 | 15280 | 15290 | 15280 | 100 |
| 541 | 20250109 | 103200 | 1770470290 | 15290 | 15220 | 15290 | 15220 | 64 |
| 542 | 20250109 | 103100 | 1769495300 | 15220 | 15220 | 15220 | 15220 | 85 |
| 543 | 20250109 | 103000 | 1768201600 | 15230 | 15230 | 15230 | 15230 | 350 |
| 544 | 20250109 | 102900 | 1762871100 | 15220 | 15220 | 15220 | 15220 | 50 |
| 545 | 20250109 | 102800 | 1762110100 | 15230 | 15220 | 15230 | 15220 | 11 |
| 546 | 20250109 | 102700 | 1761942580 | 15220 | 15220 | 15220 | 15220 | 0 |
| 547 | 20250109 | 102600 | 1761942580 | 15220 | 15220 | 15220 | 15220 | 547 |
| 548 | 20250109 | 102500 | 1753617240 | 15220 | 15250 | 15250 | 15220 | 822 |
| 549 | 20250109 | 102400 | 1741083390 | 15250 | 15280 | 15280 | 15250 | 303 |
| 550 | 20250109 | 102300 | 1736453910 | 15280 | 15280 | 15280 | 15280 | 200 |
| 551 | 20250109 | 102200 | 1733397910 | 15270 | 15270 | 15270 | 15270 | 50 |
| 552 | 20250109 | 102100 | 1732634410 | 15270 | 15200 | 15270 | 15200 | 1528 |
| 553 | 20250109 | 102000 | 1709339290 | 15190 | 15190 | 15190 | 15190 | 0 |
| 554 | 20250109 | 101900 | 1709339290 | 15190 | 15200 | 15200 | 15190 | 460 |
| 555 | 20250109 | 101800 | 1702348910 | 15200 | 15200 | 15200 | 15200 | 281 |
| 556 | 20250109 | 101700 | 1698077710 | 15220 | 15200 | 15220 | 15200 | 2780 |
| 557 | 20250109 | 101600 | 1655801910 | 15220 | 15200 | 15220 | 15200 | 3 |
| 558 | 20250109 | 101500 | 1655756290 | 15200 | 15210 | 15210 | 15200 | 230 |
| 559 | 20250109 | 101400 | 1652258450 | 15220 | 15220 | 15220 | 15220 | 1 |
| 560 | 20250109 | 101300 | 1652243230 | 15220 | 15220 | 15220 | 15220 | 80 |
| 561 | 20250109 | 101200 | 1651025630 | 15220 | 15210 | 15220 | 15210 | 316 |
| 562 | 20250109 | 101100 | 1646218790 | 15210 | 15210 | 15210 | 15210 | 185 |
| 563 | 20250109 | 101000 | 1643404940 | 15220 | 15240 | 15240 | 15220 | 402 |
| 564 | 20250109 | 100900 | 1637284500 | 15220 | 15220 | 15240 | 15220 | 70 |
| 565 | 20250109 | 100800 | 1636219080 | 15220 | 15220 | 15220 | 15210 | 97 |
| 566 | 20250109 | 100700 | 1634743420 | 15220 | 15220 | 15220 | 15220 | 128 |
| 567 | 20250109 | 100600 | 1632795260 | 15220 | 15210 | 15220 | 15210 | 225 |
| 568 | 20250109 | 100500 | 1629372610 | 15210 | 15210 | 15210 | 15210 | 50 |
| 569 | 20250109 | 100400 | 1628612110 | 15200 | 15200 | 15200 | 15200 | 65 |
| 570 | 20250109 | 100300 | 1627624110 | 15220 | 15220 | 15220 | 15220 | 10 |
| 571 | 20250109 | 100200 | 1627471910 | 15210 | 15210 | 15220 | 15210 | 85 |
| 572 | 20250109 | 100100 | 1626178980 | 15220 | 15220 | 15220 | 15220 | 2 |
| 573 | 20250109 | 100000 | 1626148540 | 15240 | 15240 | 15240 | 15240 | 0 |
| 574 | 20250109 | 095900 | 1626148540 | 15240 | 15240 | 15240 | 15240 | 200 |
| 575 | 20250109 | 095800 | 1623100540 | 15240 | 15240 | 15240 | 15240 | 116 |
| 576 | 20250109 | 095700 | 1621332700 | 15240 | 15240 | 15240 | 15240 | 2 |
| 577 | 20250109 | 095600 | 1621302220 | 15210 | 15220 | 15220 | 15210 | 188 |
| 578 | 20250109 | 095500 | 1618442720 | 15210 | 15210 | 15210 | 15210 | 457 |
| 579 | 20250109 | 095400 | 1611491750 | 15240 | 15240 | 15240 | 15240 | 11 |
| 580 | 20250109 | 095300 | 1611324110 | 15200 | 15200 | 15200 | 15200 | 0 |
| 581 | 20250109 | 095200 | 1611324110 | 15200 | 15210 | 15220 | 15200 | 50 |
| 582 | 20250109 | 095100 | 1610563410 | 15210 | 15160 | 15210 | 15150 | 1078 |
| 583 | 20250109 | 095000 | 1594191280 | 15150 | 15150 | 15170 | 15150 | 154 |
| 584 | 20250109 | 094900 | 1591857770 | 15150 | 15180 | 15180 | 15150 | 2023 |
| 585 | 20250109 | 094800 | 1561183390 | 15180 | 15190 | 15190 | 15180 | 410 |
| 586 | 20250109 | 094700 | 1554957380 | 15190 | 15200 | 15200 | 15190 | 375 |
| 587 | 20250109 | 094600 | 1549257390 | 15200 | 15200 | 15210 | 15200 | 1166 |
| 588 | 20250109 | 094500 | 1531534090 | 15210 | 15200 | 15210 | 15200 | 459 |
| 589 | 20250109 | 094400 | 1524554500 | 15240 | 15160 | 15250 | 15160 | 4071 |
| 590 | 20250109 | 094300 | 1462694300 | 15170 | 15180 | 15180 | 15130 | 378 |
| 591 | 20250109 | 094200 | 1456973620 | 15180 | 15180 | 15180 | 15150 | 21 |
| 592 | 20250109 | 094100 | 1456655140 | 15110 | 15180 | 15180 | 15110 | 163 |
| 593 | 20250109 | 094000 | 1454189070 | 15180 | 15150 | 15190 | 15150 | 396 |
| 594 | 20250109 | 093900 | 1448185970 | 15160 | 15110 | 15160 | 15090 | 4192 |
| 595 | 20250109 | 093800 | 1384848290 | 15140 | 15110 | 15140 | 15110 | 396 |
| 596 | 20250109 | 093700 | 1378864520 | 15120 | 15110 | 15120 | 15110 | 535 |
| 597 | 20250109 | 093600 | 1370780610 | 15110 | 15130 | 15160 | 15100 | 1015 |
| 598 | 20250109 | 093500 | 1355440340 | 15150 | 15140 | 15160 | 15130 | 438 |
| 599 | 20250109 | 093400 | 1348809260 | 15190 | 15200 | 15200 | 15150 | 969 |
| 600 | 20250109 | 093300 | 1334111030 | 15200 | 15150 | 15200 | 15150 | 531 |
| 601 | 20250109 | 093200 | 1326049420 | 15170 | 15160 | 15200 | 15160 | 556 |
| 602 | 20250109 | 093100 | 1317612790 | 15130 | 15160 | 15160 | 15130 | 147 |
| 603 | 20250109 | 093000 | 1315385920 | 15130 | 15110 | 15130 | 15100 | 5639 |
| 604 | 20250109 | 092900 | 1230233230 | 15110 | 15130 | 15130 | 15100 | 1980 |
| 605 | 20250109 | 092800 | 1200307370 | 15120 | 15130 | 15130 | 15120 | 1624 |
| 606 | 20250109 | 092700 | 1175749290 | 15130 | 15170 | 15170 | 15120 | 2645 |
| 607 | 20250109 | 092600 | 1135692300 | 15170 | 15200 | 15200 | 15160 | 3319 |
| 608 | 20250109 | 092500 | 1085302900 | 15200 | 15200 | 15200 | 15190 | 475 |
| 609 | 20250109 | 092400 | 1078084900 | 15200 | 15200 | 15220 | 15190 | 711 |
| 610 | 20250109 | 092300 | 1067280680 | 15200 | 15190 | 15200 | 15180 | 1902 |
| 611 | 20250109 | 092200 | 1038389030 | 15200 | 15230 | 15230 | 15190 | 425 |
| 612 | 20250109 | 092100 | 1031927390 | 15250 | 15210 | 15250 | 15210 | 501 |
| 613 | 20250109 | 092000 | 1024304820 | 15210 | 15210 | 15210 | 15180 | 855 |
| 614 | 20250109 | 091900 | 1011316710 | 15210 | 15250 | 15250 | 15180 | 9102 |
| 615 | 20250109 | 091800 | 872883910 | 15250 | 15250 | 15250 | 15250 | 318 |
| 616 | 20250109 | 091700 | 868034410 | 15240 | 15280 | 15290 | 15230 | 1757 |
| 617 | 20250109 | 091600 | 841257000 | 15240 | 15230 | 15280 | 15230 | 677 |
| 618 | 20250109 | 091500 | 830935840 | 15270 | 15300 | 15300 | 15220 | 1196 |
| 619 | 20250109 | 091400 | 812695170 | 15270 | 15220 | 15280 | 15200 | 3920 |
| 620 | 20250109 | 091300 | 753066350 | 15200 | 15320 | 15320 | 15200 | 4578 |
| 621 | 20250109 | 091200 | 683206940 | 15320 | 15380 | 15410 | 15300 | 3024 |
| 622 | 20250109 | 091100 | 636780970 | 15380 | 15410 | 15450 | 15370 | 1876 |
| 623 | 20250109 | 091000 | 607883360 | 15410 | 15500 | 15620 | 15410 | 5912 |
| 624 | 20250109 | 090900 | 516450900 | 15610 | 15550 | 15650 | 15490 | 1515 |
| 625 | 20250109 | 090800 | 492865650 | 15550 | 15690 | 15690 | 15500 | 1866 |
| 626 | 20250109 | 090700 | 463847920 | 15670 | 15500 | 15690 | 15500 | 3678 |
| 627 | 20250109 | 090600 | 406333740 | 15500 | 15440 | 15510 | 15440 | 748 |
| 628 | 20250109 | 090500 | 394770980 | 15440 | 15510 | 15670 | 15440 | 1675 |
| 629 | 20250109 | 090400 | 368855690 | 15550 | 15340 | 15700 | 15320 | 5530 |
| 630 | 20250109 | 090300 | 283543180 | 15340 | 15320 | 15450 | 15320 | 1797 |
| 631 | 20250109 | 090200 | 255946160 | 15310 | 15390 | 15450 | 15310 | 2494 |
| 632 | 20250109 | 090100 | 217646120 | 15400 | 15480 | 15500 | 15370 | 4794 |
| 633 | 20250109 | 090000 | 143611950 | 15480 | 15500 | 15590 | 15480 | 8939 |