31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 3 | 20250109 | 183800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20250109 | 183700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20250109 | 183600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20250109 | 183500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20250109 | 183400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20250109 | 183300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20250109 | 183200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20250109 | 183100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20250109 | 183000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20250109 | 182900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20250109 | 182800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20250109 | 182700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20250109 | 182600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20250109 | 182500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20250109 | 182400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20250109 | 182300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20250109 | 182200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20250109 | 182100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20250109 | 182000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20250109 | 181900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20250109 | 181800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20250109 | 181700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20250109 | 181600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20250109 | 181500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20250109 | 181400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20250109 | 181300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20250109 | 181200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20250109 | 181100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20250109 | 181000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20250109 | 180900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 33 | 20250109 | 180800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20250109 | 180700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20250109 | 180600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20250109 | 180500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20250109 | 180400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20250109 | 180300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20250109 | 180200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20250109 | 180100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20250109 | 180000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20250109 | 175900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20250109 | 175800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20250109 | 175700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20250109 | 175600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20250109 | 175500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20250109 | 175400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20250109 | 175300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20250109 | 175200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20250109 | 175100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20250109 | 175000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20250109 | 174900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20250109 | 174800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20250109 | 174700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20250109 | 174600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20250109 | 174500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20250109 | 174400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20250109 | 174300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20250109 | 174200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20250109 | 174100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20250109 | 174000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20250109 | 173900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 63 | 20250109 | 173800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20250109 | 173700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20250109 | 173600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20250109 | 173500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20250109 | 173400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20250109 | 173300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20250109 | 173200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20250109 | 173100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20250109 | 173000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20250109 | 172900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20250109 | 172800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20250109 | 172700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20250109 | 172600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20250109 | 172500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20250109 | 172400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20250109 | 172300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20250109 | 172200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20250109 | 172100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20250109 | 172000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20250109 | 171900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20250109 | 171800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20250109 | 171700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20250109 | 171600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20250109 | 171500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20250109 | 171400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20250109 | 171300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20250109 | 171200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20250109 | 171100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20250109 | 171000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20250109 | 170900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 93 | 20250109 | 170800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20250109 | 170700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20250109 | 170600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20250109 | 170500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20250109 | 170400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20250109 | 170300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20250109 | 170200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20250109 | 170100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20250109 | 170000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20250109 | 165900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20250109 | 165800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20250109 | 165700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20250109 | 165600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20250109 | 165500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20250109 | 165400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20250109 | 165300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20250109 | 165200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20250109 | 165100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20250109 | 165000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20250109 | 164900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20250109 | 164800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20250109 | 164700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20250109 | 164600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20250109 | 164500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20250109 | 164400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20250109 | 164300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20250109 | 164200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20250109 | 164100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20250109 | 164000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20250109 | 163900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 123 | 20250109 | 163800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20250109 | 163700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20250109 | 163600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20250109 | 163500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20250109 | 163400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20250109 | 163300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20250109 | 163200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20250109 | 163100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20250109 | 163000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20250109 | 162900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20250109 | 162800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20250109 | 162700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20250109 | 162600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20250109 | 162500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20250109 | 162400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20250109 | 162300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20250109 | 162200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20250109 | 162100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20250109 | 162000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20250109 | 161900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20250109 | 161800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20250109 | 161700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20250109 | 161600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20250109 | 161500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20250109 | 161400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20250109 | 161300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20250109 | 161200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20250109 | 161100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20250109 | 161000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20250109 | 160900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 153 | 20250109 | 160800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20250109 | 160700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20250109 | 160600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20250109 | 160500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20250109 | 160400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20250109 | 160300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20250109 | 160200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20250109 | 160100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20250109 | 160000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20250109 | 155900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20250109 | 155800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20250109 | 155700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20250109 | 155600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20250109 | 155500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20250109 | 155400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20250109 | 155300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20250109 | 155200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20250109 | 155100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20250109 | 155000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20250109 | 154900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20250109 | 154800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20250109 | 154700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20250109 | 154600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20250109 | 154500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20250109 | 154400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20250109 | 154300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20250109 | 154200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20250109 | 154100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20250109 | 154000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20250109 | 153900 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 183 | 20250109 | 153800 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20250109 | 153700 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20250109 | 153600 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20250109 | 153500 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20250109 | 153400 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20250109 | 153300 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20250109 | 153200 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20250109 | 153100 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20250109 | 153000 | 2314289410 | 15150 | 15150 | 15150 | 15150 | 4696 |
| 192 | 20250109 | 152900 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 193 | 20250109 | 152800 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 194 | 20250109 | 152700 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 195 | 20250109 | 152600 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 196 | 20250109 | 152500 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 197 | 20250109 | 152400 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 198 | 20250109 | 152300 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 199 | 20250109 | 152200 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 200 | 20250109 | 152100 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 201 | 20250109 | 152000 | 2243145010 | 15140 | 15140 | 15140 | 15140 | 0 |
| 202 | 20250109 | 151900 | 2243145010 | 15140 | 15140 | 15150 | 15130 | 328 |
| 203 | 20250109 | 151800 | 2238179880 | 15140 | 15140 | 15150 | 15140 | 644 |
| 204 | 20250109 | 151700 | 2228429700 | 15150 | 15140 | 15150 | 15140 | 883 |
| 205 | 20250109 | 151600 | 2215061060 | 15140 | 15130 | 15140 | 15130 | 4 |
| 206 | 20250109 | 151500 | 2215000530 | 15140 | 15130 | 15150 | 15130 | 347 |
| 207 | 20250109 | 151400 | 2209747240 | 15130 | 15140 | 15140 | 15130 | 488 |
| 208 | 20250109 | 151300 | 2202362480 | 15140 | 15140 | 15140 | 15140 | 29 |
| 209 | 20250109 | 151200 | 2201923420 | 15140 | 15140 | 15140 | 15130 | 124 |
| 210 | 20250109 | 151100 | 2200046210 | 15140 | 15140 | 15150 | 15130 | 223 |
| 211 | 20250109 | 151000 | 2196671270 | 15150 | 15140 | 15150 | 15140 | 292 |
| 212 | 20250109 | 150900 | 2192250380 | 15140 | 15140 | 15140 | 15140 | 11 |
| 213 | 20250109 | 150800 | 2192083840 | 15140 | 15130 | 15140 | 15130 | 272 |
| 214 | 20250109 | 150700 | 2187966060 | 15140 | 15120 | 15140 | 15120 | 325 |
| 215 | 20250109 | 150600 | 2183051960 | 15140 | 15140 | 15140 | 15140 | 0 |
| 216 | 20250109 | 150500 | 2183051960 | 15140 | 15140 | 15140 | 15120 | 181 |
| 217 | 20250109 | 150400 | 2180312620 | 15140 | 15120 | 15140 | 15120 | 436 |
| 218 | 20250109 | 150300 | 2173720280 | 15140 | 15140 | 15140 | 15130 | 1432 |
| 219 | 20250109 | 150200 | 2152052210 | 15140 | 15140 | 15140 | 15140 | 50 |
| 220 | 20250109 | 150100 | 2151295210 | 15140 | 15140 | 15140 | 15140 | 41 |
| 221 | 20250109 | 150000 | 2150674470 | 15140 | 15140 | 15140 | 15140 | 0 |
| 222 | 20250109 | 145900 | 2150674470 | 15140 | 15120 | 15140 | 15120 | 817 |
| 223 | 20250109 | 145800 | 2138318930 | 15140 | 15130 | 15140 | 15130 | 583 |
| 224 | 20250109 | 145700 | 2129497310 | 15140 | 15120 | 15140 | 15120 | 550 |
| 225 | 20250109 | 145600 | 2121175920 | 15130 | 15140 | 15140 | 15130 | 519 |
| 226 | 20250109 | 145500 | 2113323430 | 15140 | 15140 | 15140 | 15140 | 83 |
| 227 | 20250109 | 145400 | 2112066810 | 15140 | 15140 | 15150 | 15140 | 153 |
| 228 | 20250109 | 145300 | 2109749870 | 15150 | 15130 | 15150 | 15130 | 473 |
| 229 | 20250109 | 145200 | 2102590640 | 15130 | 15130 | 15130 | 15120 | 342 |
| 230 | 20250109 | 145100 | 2097416580 | 15130 | 15110 | 15130 | 15110 | 373 |
| 231 | 20250109 | 145000 | 2091776820 | 15110 | 15120 | 15120 | 15110 | 171 |
| 232 | 20250109 | 144900 | 2089192240 | 15120 | 15140 | 15140 | 15120 | 1390 |
| 233 | 20250109 | 144800 | 2068174300 | 15130 | 15130 | 15130 | 15130 | 1 |
| 234 | 20250109 | 144700 | 2068159170 | 15120 | 15130 | 15140 | 15120 | 329 |
| 235 | 20250109 | 144600 | 2063184290 | 15150 | 15130 | 15150 | 15130 | 570 |
| 236 | 20250109 | 144500 | 2054557820 | 15130 | 15130 | 15130 | 15130 | 598 |
| 237 | 20250109 | 144400 | 2045510080 | 15150 | 15150 | 15150 | 15150 | 1 |
| 238 | 20250109 | 144300 | 2045494930 | 15130 | 15140 | 15140 | 15130 | 138 |
| 239 | 20250109 | 144200 | 2043405880 | 15130 | 15130 | 15140 | 15130 | 30 |
| 240 | 20250109 | 144100 | 2042951970 | 15140 | 15140 | 15140 | 15140 | 57 |
| 241 | 20250109 | 144000 | 2042088990 | 15150 | 15150 | 15150 | 15150 | 6 |
| 242 | 20250109 | 143900 | 2041998090 | 15150 | 15130 | 15150 | 15120 | 331 |
| 243 | 20250109 | 143800 | 2036990910 | 15150 | 15150 | 15150 | 15150 | 0 |
| 244 | 20250109 | 143700 | 2036990910 | 15150 | 15150 | 15150 | 15130 | 218 |
| 245 | 20250109 | 143600 | 2033692210 | 15150 | 15150 | 15150 | 15150 | 1 |
| 246 | 20250109 | 143500 | 2033677060 | 15150 | 15150 | 15150 | 15150 | 509 |
| 247 | 20250109 | 143400 | 2025965710 | 15150 | 15140 | 15150 | 15140 | 167 |
| 248 | 20250109 | 143300 | 2023437280 | 15140 | 15140 | 15140 | 15140 | 26 |
| 249 | 20250109 | 143200 | 2023043640 | 15140 | 15140 | 15150 | 15140 | 210 |
| 250 | 20250109 | 143100 | 2019863620 | 15140 | 15130 | 15140 | 15130 | 489 |
| 251 | 20250109 | 143000 | 2012465000 | 15130 | 15120 | 15130 | 15120 | 18 |
| 252 | 20250109 | 142900 | 2012192760 | 15120 | 15120 | 15120 | 15120 | 201 |
| 253 | 20250109 | 142800 | 2009153640 | 15130 | 15130 | 15130 | 15130 | 92 |
| 254 | 20250109 | 142700 | 2007761680 | 15150 | 15150 | 15150 | 15150 | 0 |
| 255 | 20250109 | 142600 | 2007761680 | 15150 | 15150 | 15150 | 15130 | 89 |
| 256 | 20250109 | 142500 | 2006414070 | 15150 | 15140 | 15150 | 15130 | 968 |
| 257 | 20250109 | 142400 | 1991764550 | 15140 | 15150 | 15150 | 15140 | 34 |
| 258 | 20250109 | 142300 | 1991249770 | 15140 | 15140 | 15140 | 15140 | 3 |
| 259 | 20250109 | 142200 | 1991204350 | 15140 | 15150 | 15150 | 15140 | 111 |
| 260 | 20250109 | 142100 | 1989523710 | 15150 | 15140 | 15150 | 15140 | 150 |
| 261 | 20250109 | 142000 | 1987252690 | 15140 | 15140 | 15140 | 15140 | 1 |
| 262 | 20250109 | 141900 | 1987237550 | 15150 | 15150 | 15150 | 15150 | 0 |
| 263 | 20250109 | 141800 | 1987237550 | 15150 | 15140 | 15150 | 15140 | 334 |
| 264 | 20250109 | 141700 | 1982180090 | 15140 | 15120 | 15140 | 15120 | 261 |
| 265 | 20250109 | 141600 | 1978231890 | 15130 | 15130 | 15130 | 15130 | 40 |
| 266 | 20250109 | 141500 | 1977626690 | 15130 | 15120 | 15130 | 15120 | 68 |
| 267 | 20250109 | 141400 | 1976597880 | 15120 | 15120 | 15120 | 15120 | 2 |
| 268 | 20250109 | 141300 | 1976567640 | 15120 | 15120 | 15120 | 15120 | 575 |
| 269 | 20250109 | 141200 | 1967873640 | 15120 | 15120 | 15120 | 15120 | 580 |
| 270 | 20250109 | 141100 | 1959104040 | 15120 | 15140 | 15140 | 15120 | 567 |
| 271 | 20250109 | 141000 | 1950530770 | 15150 | 15150 | 15150 | 15150 | 0 |
| 272 | 20250109 | 140900 | 1950530770 | 15150 | 15150 | 15150 | 15150 | 0 |
| 273 | 20250109 | 140800 | 1950530770 | 15150 | 15130 | 15150 | 15130 | 106 |
| 274 | 20250109 | 140700 | 1948926870 | 15150 | 15150 | 15150 | 15150 | 0 |
| 275 | 20250109 | 140600 | 1948926870 | 15150 | 15130 | 15150 | 15130 | 390 |
| 276 | 20250109 | 140500 | 1943026150 | 15130 | 15130 | 15130 | 15130 | 0 |
| 277 | 20250109 | 140400 | 1943026150 | 15130 | 15130 | 15130 | 15130 | 13 |
| 278 | 20250109 | 140300 | 1942829460 | 15140 | 15140 | 15140 | 15140 | 1 |
| 279 | 20250109 | 140200 | 1942814320 | 15140 | 15140 | 15140 | 15140 | 0 |
| 280 | 20250109 | 140100 | 1942814320 | 15140 | 15140 | 15140 | 15140 | 69 |
| 281 | 20250109 | 140000 | 1941769660 | 15140 | 15140 | 15140 | 15140 | 145 |
| 282 | 20250109 | 135900 | 1939574360 | 15150 | 15150 | 15150 | 15150 | 37 |
| 283 | 20250109 | 135800 | 1939013810 | 15150 | 15150 | 15150 | 15150 | 0 |
| 284 | 20250109 | 135700 | 1939013810 | 15150 | 15150 | 15150 | 15150 | 1 |
| 285 | 20250109 | 135600 | 1938998660 | 15140 | 15140 | 15140 | 15140 | 49 |
| 286 | 20250109 | 135500 | 1938256800 | 15140 | 15150 | 15150 | 15130 | 3 |
| 287 | 20250109 | 135400 | 1938211380 | 15140 | 15140 | 15140 | 15140 | 0 |
| 288 | 20250109 | 135300 | 1938211380 | 15140 | 15140 | 15140 | 15140 | 0 |
| 289 | 20250109 | 135200 | 1938211380 | 15140 | 15140 | 15140 | 15140 | 500 |
| 290 | 20250109 | 135100 | 1930641380 | 15150 | 15130 | 15150 | 15130 | 114 |
| 291 | 20250109 | 135000 | 1928916480 | 15150 | 15130 | 15150 | 15130 | 133 |
| 292 | 20250109 | 134900 | 1926902170 | 15130 | 15130 | 15130 | 15130 | 568 |
| 293 | 20250109 | 134800 | 1918308330 | 15130 | 15140 | 15140 | 15130 | 6 |
| 294 | 20250109 | 134700 | 1918217500 | 15140 | 15140 | 15140 | 15140 | 110 |
| 295 | 20250109 | 134600 | 1916552100 | 15140 | 15140 | 15140 | 15140 | 100 |
| 296 | 20250109 | 134500 | 1915038100 | 15150 | 15150 | 15150 | 15150 | 0 |
| 297 | 20250109 | 134400 | 1915038100 | 15150 | 15150 | 15150 | 15150 | 0 |
| 298 | 20250109 | 134300 | 1915038100 | 15150 | 15140 | 15150 | 15130 | 1049 |
| 299 | 20250109 | 134200 | 1899163450 | 15160 | 15160 | 15160 | 15160 | 10 |
| 300 | 20250109 | 134100 | 1899011850 | 15160 | 15160 | 15160 | 15160 | 2 |
| 301 | 20250109 | 134000 | 1898981530 | 15160 | 15160 | 15160 | 15130 | 3 |
| 302 | 20250109 | 133900 | 1898936080 | 15130 | 15130 | 15130 | 15130 | 130 |
| 303 | 20250109 | 133800 | 1896969180 | 15140 | 15150 | 15150 | 15140 | 122 |
| 304 | 20250109 | 133700 | 1895121040 | 15160 | 15160 | 15160 | 15160 | 46 |
| 305 | 20250109 | 133600 | 1894423680 | 15160 | 15130 | 15160 | 15130 | 1623 |
| 306 | 20250109 | 133500 | 1869852690 | 15120 | 15120 | 15120 | 15120 | 109 |
| 307 | 20250109 | 133400 | 1868204610 | 15120 | 15120 | 15120 | 15120 | 124 |
| 308 | 20250109 | 133300 | 1866329730 | 15120 | 15120 | 15120 | 15120 | 144 |
| 309 | 20250109 | 133200 | 1864152450 | 15120 | 15130 | 15140 | 15120 | 326 |
| 310 | 20250109 | 133100 | 1859220050 | 15140 | 15140 | 15140 | 15140 | 303 |
| 311 | 20250109 | 133000 | 1854632630 | 15140 | 15140 | 15140 | 15140 | 32 |
| 312 | 20250109 | 132900 | 1854148150 | 15140 | 15140 | 15150 | 15140 | 33 |
| 313 | 20250109 | 132800 | 1853648520 | 15140 | 15140 | 15150 | 15140 | 272 |
| 314 | 20250109 | 132700 | 1849528440 | 15140 | 15150 | 15150 | 15140 | 116 |
| 315 | 20250109 | 132600 | 1847771200 | 15150 | 15130 | 15150 | 15130 | 68 |
| 316 | 20250109 | 132500 | 1846742340 | 15150 | 15150 | 15150 | 15150 | 0 |
| 317 | 20250109 | 132400 | 1846742340 | 15150 | 15140 | 15150 | 15140 | 200 |
| 318 | 20250109 | 132300 | 1843712490 | 15150 | 15150 | 15150 | 15150 | 0 |
| 319 | 20250109 | 132200 | 1843712490 | 15150 | 15150 | 15150 | 15150 | 0 |
| 320 | 20250109 | 132100 | 1843712490 | 15150 | 15150 | 15150 | 15150 | 1 |
| 321 | 20250109 | 132000 | 1843697340 | 15120 | 15150 | 15150 | 15120 | 22 |
| 322 | 20250109 | 131900 | 1843364620 | 15150 | 15130 | 15150 | 15130 | 17 |
| 323 | 20250109 | 131800 | 1843107390 | 15130 | 15140 | 15140 | 15130 | 837 |
| 324 | 20250109 | 131700 | 1830441100 | 15150 | 15150 | 15160 | 15150 | 249 |
| 325 | 20250109 | 131600 | 1826668740 | 15150 | 15150 | 15150 | 15150 | 0 |
| 326 | 20250109 | 131500 | 1826668740 | 15150 | 15150 | 15150 | 15150 | 0 |
| 327 | 20250109 | 131400 | 1826668740 | 15150 | 15150 | 15150 | 15150 | 15 |
| 328 | 20250109 | 131300 | 1826441490 | 15150 | 15150 | 15150 | 15150 | 4 |
| 329 | 20250109 | 131200 | 1826380890 | 15150 | 15150 | 15150 | 15150 | 40 |
| 330 | 20250109 | 131100 | 1825774890 | 15140 | 15140 | 15140 | 15140 | 0 |
| 331 | 20250109 | 131000 | 1825774890 | 15140 | 15140 | 15140 | 15140 | 166 |
| 332 | 20250109 | 130900 | 1823261650 | 15140 | 15140 | 15140 | 15140 | 186 |
| 333 | 20250109 | 130800 | 1820445610 | 15150 | 15160 | 15160 | 15150 | 104 |
| 334 | 20250109 | 130700 | 1818869010 | 15160 | 15160 | 15160 | 15160 | 0 |
| 335 | 20250109 | 130600 | 1818869010 | 15160 | 15140 | 15160 | 15140 | 57 |
| 336 | 20250109 | 130500 | 1818005990 | 15140 | 15150 | 15150 | 15140 | 183 |
| 337 | 20250109 | 130400 | 1815234020 | 15150 | 15140 | 15150 | 15140 | 81 |
| 338 | 20250109 | 130300 | 1814006900 | 15140 | 15150 | 15150 | 15140 | 20 |
| 339 | 20250109 | 130200 | 1813703920 | 15150 | 15150 | 15150 | 15150 | 5 |
| 340 | 20250109 | 130100 | 1813628170 | 15160 | 15160 | 15160 | 15150 | 540 |
| 341 | 20250109 | 130000 | 1805446990 | 15150 | 15160 | 15160 | 15150 | 34 |
| 342 | 20250109 | 125900 | 1804931880 | 15160 | 15160 | 15160 | 15160 | 48 |
| 343 | 20250109 | 125800 | 1804204200 | 15160 | 15160 | 15160 | 15160 | 10 |
| 344 | 20250109 | 125700 | 1804052600 | 15150 | 15150 | 15170 | 15150 | 157 |
| 345 | 20250109 | 125600 | 1801674030 | 15150 | 15160 | 15160 | 15150 | 346 |
| 346 | 20250109 | 125500 | 1796431130 | 15160 | 15170 | 15170 | 15160 | 108 |
| 347 | 20250109 | 125400 | 1794793180 | 15170 | 15160 | 15170 | 15160 | 179 |
| 348 | 20250109 | 125300 | 1792079520 | 15170 | 15160 | 15170 | 15160 | 28 |
| 349 | 20250109 | 125200 | 1791655010 | 15160 | 15160 | 15160 | 15160 | 206 |
| 350 | 20250109 | 125100 | 1788532050 | 15160 | 15160 | 15160 | 15160 | 0 |
| 351 | 20250109 | 125000 | 1788532050 | 15160 | 15160 | 15160 | 15160 | 0 |
| 352 | 20250109 | 124900 | 1788532050 | 15160 | 15170 | 15170 | 15160 | 151 |
| 353 | 20250109 | 124800 | 1786242880 | 15160 | 15160 | 15160 | 15160 | 116 |
| 354 | 20250109 | 124700 | 1784484320 | 15170 | 15170 | 15170 | 15170 | 5 |
| 355 | 20250109 | 124600 | 1784408470 | 15170 | 15160 | 15170 | 15160 | 397 |
| 356 | 20250109 | 124500 | 1778389910 | 15170 | 15170 | 15170 | 15170 | 20 |
| 357 | 20250109 | 124400 | 1778086510 | 15160 | 15160 | 15160 | 15160 | 20 |
| 358 | 20250109 | 124300 | 1777783310 | 15160 | 15160 | 15160 | 15160 | 162 |
| 359 | 20250109 | 124200 | 1775327390 | 15180 | 15180 | 15180 | 15180 | 3 |
| 360 | 20250109 | 124100 | 1775281850 | 15180 | 15180 | 15180 | 15180 | 31 |
| 361 | 20250109 | 124000 | 1774811270 | 15150 | 15160 | 15160 | 15150 | 379 |
| 362 | 20250109 | 123900 | 1769066110 | 15190 | 15170 | 15190 | 15170 | 3 |
| 363 | 20250109 | 123800 | 1769020580 | 15170 | 15170 | 15170 | 15170 | 0 |
| 364 | 20250109 | 123700 | 1769020580 | 15170 | 15170 | 15170 | 15170 | 1 |
| 365 | 20250109 | 123600 | 1769005410 | 15190 | 15160 | 15190 | 15160 | 87 |
| 366 | 20250109 | 123500 | 1767685410 | 15170 | 15180 | 15180 | 15170 | 70 |
| 367 | 20250109 | 123400 | 1766623490 | 15190 | 15190 | 15190 | 15190 | 50 |
| 368 | 20250109 | 123300 | 1765863990 | 15190 | 15180 | 15190 | 15180 | 9 |
| 369 | 20250109 | 123200 | 1765727300 | 15180 | 15180 | 15180 | 15180 | 2 |
| 370 | 20250109 | 123100 | 1765696940 | 15190 | 15190 | 15190 | 15190 | 0 |
| 371 | 20250109 | 123000 | 1765696940 | 15190 | 15190 | 15190 | 15190 | 122 |
| 372 | 20250109 | 122900 | 1763843760 | 15190 | 15190 | 15190 | 15190 | 0 |
| 373 | 20250109 | 122800 | 1763843760 | 15190 | 15160 | 15190 | 15160 | 2 |
| 374 | 20250109 | 122700 | 1763813410 | 15190 | 15190 | 15190 | 15190 | 150 |
| 375 | 20250109 | 122600 | 1761534910 | 15190 | 15190 | 15190 | 15190 | 140 |
| 376 | 20250109 | 122500 | 1759408310 | 15190 | 15160 | 15190 | 15160 | 6 |
| 377 | 20250109 | 122400 | 1759317320 | 15190 | 15180 | 15190 | 15180 | 102 |
| 378 | 20250109 | 122300 | 1757768950 | 15160 | 15160 | 15160 | 15160 | 58 |
| 379 | 20250109 | 122200 | 1756889670 | 15160 | 15160 | 15160 | 15160 | 73 |
| 380 | 20250109 | 122100 | 1755782990 | 15170 | 15170 | 15170 | 15170 | 0 |
| 381 | 20250109 | 122000 | 1755782990 | 15170 | 15170 | 15170 | 15170 | 0 |
| 382 | 20250109 | 121900 | 1755782990 | 15170 | 15170 | 15170 | 15170 | 75 |
| 383 | 20250109 | 121800 | 1754645240 | 15170 | 15170 | 15170 | 15170 | 0 |
| 384 | 20250109 | 121700 | 1754645240 | 15170 | 15170 | 15170 | 15170 | 298 |
| 385 | 20250109 | 121600 | 1750124580 | 15170 | 15170 | 15170 | 15170 | 190 |
| 386 | 20250109 | 121500 | 1747242280 | 15170 | 15170 | 15190 | 15170 | 535 |
| 387 | 20250109 | 121400 | 1739126230 | 15170 | 15190 | 15190 | 15170 | 80 |
| 388 | 20250109 | 121300 | 1737912080 | 15190 | 15180 | 15190 | 15180 | 18 |
| 389 | 20250109 | 121200 | 1737638790 | 15180 | 15190 | 15190 | 15180 | 101 |
| 390 | 20250109 | 121100 | 1736105600 | 15180 | 15170 | 15180 | 15170 | 15 |
| 391 | 20250109 | 121000 | 1735877950 | 15190 | 15190 | 15190 | 15190 | 2 |
| 392 | 20250109 | 120900 | 1735847570 | 15190 | 15190 | 15190 | 15180 | 234 |
| 393 | 20250109 | 120800 | 1732295110 | 15190 | 15180 | 15190 | 15180 | 53 |
| 394 | 20250109 | 120700 | 1731490520 | 15190 | 15180 | 15190 | 15180 | 158 |
| 395 | 20250109 | 120600 | 1729091290 | 15180 | 15180 | 15180 | 15180 | 57 |
| 396 | 20250109 | 120500 | 1728226030 | 15180 | 15180 | 15180 | 15180 | 20 |
| 397 | 20250109 | 120400 | 1727922430 | 15180 | 15180 | 15180 | 15180 | 77 |
| 398 | 20250109 | 120300 | 1726753570 | 15180 | 15180 | 15180 | 15180 | 70 |
| 399 | 20250109 | 120200 | 1725690970 | 15180 | 15170 | 15180 | 15170 | 12 |
| 400 | 20250109 | 120100 | 1725508910 | 15170 | 15150 | 15170 | 15150 | 1354 |
| 401 | 20250109 | 120000 | 1704984870 | 15150 | 15150 | 15150 | 15150 | 129 |
| 402 | 20250109 | 115900 | 1703030520 | 15150 | 15150 | 15150 | 15150 | 330 |
| 403 | 20250109 | 115800 | 1698031020 | 15150 | 15140 | 15150 | 15140 | 96 |
| 404 | 20250109 | 115700 | 1696577530 | 15140 | 15140 | 15140 | 15140 | 202 |
| 405 | 20250109 | 115600 | 1693519250 | 15140 | 15150 | 15150 | 15140 | 61 |
| 406 | 20250109 | 115500 | 1692595510 | 15150 | 15150 | 15160 | 15150 | 83 |
| 407 | 20250109 | 115400 | 1691337960 | 15160 | 15160 | 15160 | 15160 | 22 |
| 408 | 20250109 | 115300 | 1691004440 | 15160 | 15160 | 15160 | 15160 | 15 |
| 409 | 20250109 | 115200 | 1690777040 | 15160 | 15150 | 15160 | 15150 | 201 |
| 410 | 20250109 | 115100 | 1687731880 | 15150 | 15150 | 15150 | 15150 | 10 |
| 411 | 20250109 | 115000 | 1687580380 | 15160 | 15160 | 15160 | 15160 | 0 |
| 412 | 20250109 | 114900 | 1687580380 | 15160 | 15160 | 15160 | 15160 | 9 |
| 413 | 20250109 | 114800 | 1687443940 | 15160 | 15140 | 15160 | 15140 | 56 |
| 414 | 20250109 | 114700 | 1686596060 | 15140 | 15140 | 15140 | 15140 | 8 |
| 415 | 20250109 | 114600 | 1686474940 | 15160 | 15160 | 15160 | 15160 | 0 |
| 416 | 20250109 | 114500 | 1686474940 | 15160 | 15160 | 15160 | 15160 | 2 |
| 417 | 20250109 | 114400 | 1686444620 | 15160 | 15140 | 15160 | 15130 | 92 |
| 418 | 20250109 | 114300 | 1685051800 | 15150 | 15150 | 15150 | 15150 | 20 |
| 419 | 20250109 | 114200 | 1684748800 | 15160 | 15160 | 15160 | 15160 | 0 |
| 420 | 20250109 | 114100 | 1684748800 | 15160 | 15150 | 15160 | 15150 | 215 |
| 421 | 20250109 | 114000 | 1681490200 | 15160 | 15160 | 15160 | 15160 | 6 |
| 422 | 20250109 | 113900 | 1681399240 | 15160 | 15160 | 15160 | 15160 | 0 |
| 423 | 20250109 | 113800 | 1681399240 | 15160 | 15160 | 15160 | 15160 | 0 |
| 424 | 20250109 | 113700 | 1681399240 | 15160 | 15160 | 15160 | 15160 | 172 |
| 425 | 20250109 | 113600 | 1678791720 | 15140 | 15140 | 15140 | 15140 | 0 |
| 426 | 20250109 | 113500 | 1678791720 | 15140 | 15140 | 15140 | 15140 | 300 |
| 427 | 20250109 | 113400 | 1674249720 | 15160 | 15160 | 15160 | 15160 | 100 |
| 428 | 20250109 | 113300 | 1672733720 | 15130 | 15130 | 15130 | 15130 | 0 |
| 429 | 20250109 | 113200 | 1672733720 | 15130 | 15130 | 15130 | 15130 | 0 |
| 430 | 20250109 | 113100 | 1672733720 | 15130 | 15140 | 15140 | 15130 | 100 |
| 431 | 20250109 | 113000 | 1671220510 | 15140 | 15150 | 15150 | 15140 | 492 |
| 432 | 20250109 | 112900 | 1663769960 | 15150 | 15160 | 15160 | 15150 | 1036 |
| 433 | 20250109 | 112800 | 1648074550 | 15170 | 15170 | 15170 | 15170 | 1 |
| 434 | 20250109 | 112700 | 1648059380 | 15170 | 15170 | 15170 | 15170 | 0 |
| 435 | 20250109 | 112600 | 1648059380 | 15170 | 15150 | 15170 | 15150 | 22 |
| 436 | 20250109 | 112500 | 1647726060 | 15150 | 15160 | 15170 | 15150 | 1060 |
| 437 | 20250109 | 112400 | 1631666040 | 15170 | 15170 | 15170 | 15170 | 0 |
| 438 | 20250109 | 112300 | 1631666040 | 15170 | 15170 | 15170 | 15170 | 102 |
| 439 | 20250109 | 112200 | 1630118700 | 15170 | 15170 | 15170 | 15170 | 0 |
| 440 | 20250109 | 112100 | 1630118700 | 15170 | 15160 | 15170 | 15160 | 40 |
| 441 | 20250109 | 112000 | 1629511940 | 15170 | 15150 | 15170 | 15150 | 875 |
| 442 | 20250109 | 111900 | 1616255670 | 15170 | 15170 | 15170 | 15170 | 5 |
| 443 | 20250109 | 111800 | 1616179820 | 15170 | 15170 | 15170 | 15150 | 528 |
| 444 | 20250109 | 111700 | 1608179330 | 15170 | 15170 | 15170 | 15170 | 16 |
| 445 | 20250109 | 111600 | 1607936610 | 15160 | 15160 | 15160 | 15160 | 205 |
| 446 | 20250109 | 111500 | 1604828810 | 15170 | 15170 | 15170 | 15170 | 1 |
| 447 | 20250109 | 111400 | 1604813640 | 15170 | 15170 | 15170 | 15170 | 42 |
| 448 | 20250109 | 111300 | 1604176500 | 15170 | 15170 | 15170 | 15170 | 103 |
| 449 | 20250109 | 111200 | 1602613990 | 15170 | 15170 | 15170 | 15160 | 154 |
| 450 | 20250109 | 111100 | 1600279310 | 15170 | 15170 | 15170 | 15170 | 30 |
| 451 | 20250109 | 111000 | 1599824210 | 15170 | 15160 | 15170 | 15160 | 606 |
| 452 | 20250109 | 110900 | 1590637200 | 15160 | 15160 | 15170 | 15160 | 125 |
| 453 | 20250109 | 110800 | 1588742190 | 15160 | 15160 | 15160 | 15160 | 5 |
| 454 | 20250109 | 110700 | 1588666390 | 15160 | 15160 | 15160 | 15160 | 224 |
| 455 | 20250109 | 110600 | 1585270550 | 15160 | 15160 | 15160 | 15160 | 50 |
| 456 | 20250109 | 110500 | 1584512550 | 15170 | 15170 | 15170 | 15170 | 0 |
| 457 | 20250109 | 110400 | 1584512550 | 15170 | 15190 | 15190 | 15170 | 84 |
| 458 | 20250109 | 110300 | 1583238250 | 15190 | 15190 | 15190 | 15190 | 10 |
| 459 | 20250109 | 110200 | 1583086350 | 15190 | 15190 | 15190 | 15190 | 0 |
| 460 | 20250109 | 110100 | 1583086350 | 15190 | 15190 | 15190 | 15190 | 0 |
| 461 | 20250109 | 110000 | 1583086350 | 15190 | 15190 | 15190 | 15190 | 10 |
| 462 | 20250109 | 105900 | 1582934450 | 15190 | 15180 | 15190 | 15160 | 509 |
| 463 | 20250109 | 105800 | 1575216860 | 15160 | 15160 | 15160 | 15160 | 15 |
| 464 | 20250109 | 105700 | 1574989460 | 15170 | 15180 | 15180 | 15170 | 375 |
| 465 | 20250109 | 105600 | 1569300320 | 15180 | 15200 | 15200 | 15180 | 220 |
| 466 | 20250109 | 105500 | 1565959090 | 15190 | 15190 | 15200 | 15190 | 940 |
| 467 | 20250109 | 105400 | 1551680390 | 15190 | 15180 | 15190 | 15180 | 35 |
| 468 | 20250109 | 105300 | 1551148940 | 15180 | 15180 | 15180 | 15180 | 465 |
| 469 | 20250109 | 105200 | 1544090240 | 15180 | 15180 | 15180 | 15170 | 117 |
| 470 | 20250109 | 105100 | 1542315230 | 15180 | 15180 | 15180 | 15180 | 111 |
| 471 | 20250109 | 105000 | 1540630250 | 15180 | 15170 | 15180 | 15170 | 68 |
| 472 | 20250109 | 104900 | 1539598060 | 15170 | 15180 | 15180 | 15170 | 225 |
| 473 | 20250109 | 104800 | 1536183810 | 15180 | 15180 | 15180 | 15180 | 1 |
| 474 | 20250109 | 104700 | 1536168630 | 15170 | 15170 | 15180 | 15160 | 185 |
| 475 | 20250109 | 104600 | 1533362870 | 15170 | 15160 | 15170 | 15160 | 511 |
| 476 | 20250109 | 104500 | 1525615560 | 15160 | 15170 | 15170 | 15160 | 73 |
| 477 | 20250109 | 104400 | 1524508200 | 15180 | 15180 | 15190 | 15180 | 137 |
| 478 | 20250109 | 104300 | 1522428530 | 15190 | 15190 | 15190 | 15190 | 1 |
| 479 | 20250109 | 104200 | 1522413340 | 15180 | 15180 | 15190 | 15180 | 80 |
| 480 | 20250109 | 104100 | 1521198840 | 15190 | 15180 | 15200 | 15140 | 245 |
| 481 | 20250109 | 104000 | 1517481440 | 15180 | 15200 | 15200 | 15180 | 806 |
| 482 | 20250109 | 103900 | 1505241640 | 15210 | 15220 | 15220 | 15210 | 300 |
| 483 | 20250109 | 103800 | 1500676480 | 15220 | 15210 | 15220 | 15210 | 201 |
| 484 | 20250109 | 103700 | 1497619020 | 15210 | 15200 | 15210 | 15200 | 100 |
| 485 | 20250109 | 103600 | 1496098470 | 15200 | 15190 | 15200 | 15190 | 296 |
| 486 | 20250109 | 103500 | 1491599830 | 15200 | 15190 | 15200 | 15190 | 1068 |
| 487 | 20250109 | 103400 | 1475366730 | 15190 | 15190 | 15190 | 15180 | 210 |
| 488 | 20250109 | 103300 | 1472177230 | 15190 | 15180 | 15190 | 15180 | 234 |
| 489 | 20250109 | 103200 | 1468623610 | 15170 | 15170 | 15170 | 15170 | 63 |
| 490 | 20250109 | 103100 | 1467667900 | 15170 | 15160 | 15170 | 15160 | 151 |
| 491 | 20250109 | 103000 | 1465377810 | 15140 | 15160 | 15160 | 15140 | 25 |
| 492 | 20250109 | 102900 | 1464998910 | 15160 | 15160 | 15160 | 15130 | 1050 |
| 493 | 20250109 | 102800 | 1449111450 | 15160 | 15160 | 15160 | 15160 | 0 |
| 494 | 20250109 | 102700 | 1449111450 | 15160 | 15170 | 15170 | 15160 | 525 |
| 495 | 20250109 | 102600 | 1441147210 | 15180 | 15150 | 15180 | 15140 | 685 |
| 496 | 20250109 | 102500 | 1430758680 | 15140 | 15160 | 15160 | 15140 | 445 |
| 497 | 20250109 | 102400 | 1424015560 | 15170 | 15160 | 15170 | 15160 | 124 |
| 498 | 20250109 | 102300 | 1422135630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 499 | 20250109 | 102200 | 1422135630 | 15160 | 15140 | 15160 | 15140 | 10 |
| 500 | 20250109 | 102100 | 1421984170 | 15140 | 15150 | 15160 | 15140 | 104 |
| 501 | 20250109 | 102000 | 1420408830 | 15150 | 15150 | 15150 | 15150 | 88 |
| 502 | 20250109 | 101900 | 1419075630 | 15160 | 15160 | 15160 | 15160 | 21 |
| 503 | 20250109 | 101800 | 1418757270 | 15160 | 15160 | 15160 | 15160 | 51 |
| 504 | 20250109 | 101700 | 1417984110 | 15140 | 15150 | 15160 | 15140 | 68 |
| 505 | 20250109 | 101600 | 1416954430 | 15160 | 15150 | 15160 | 15140 | 101 |
| 506 | 20250109 | 101500 | 1415425260 | 15160 | 15150 | 15160 | 15140 | 722 |
| 507 | 20250109 | 101400 | 1404489920 | 15160 | 15130 | 15160 | 15130 | 77 |
| 508 | 20250109 | 101300 | 1403323500 | 15160 | 15130 | 15160 | 15130 | 83 |
| 509 | 20250109 | 101200 | 1402067000 | 15130 | 15130 | 15130 | 15130 | 5 |
| 510 | 20250109 | 101100 | 1401991350 | 15130 | 15130 | 15140 | 15060 | 800 |
| 511 | 20250109 | 101000 | 1389907330 | 15140 | 15140 | 15140 | 15070 | 123 |
| 512 | 20250109 | 100900 | 1388053520 | 15140 | 15130 | 15140 | 15050 | 5250 |
| 513 | 20250109 | 100800 | 1308859400 | 15130 | 15120 | 15160 | 15120 | 206 |
| 514 | 20250109 | 100700 | 1305744500 | 15150 | 15150 | 15150 | 15130 | 39 |
| 515 | 20250109 | 100600 | 1305153890 | 15150 | 15160 | 15160 | 15080 | 1464 |
| 516 | 20250109 | 100500 | 1283069820 | 15160 | 15110 | 15170 | 15080 | 1100 |
| 517 | 20250109 | 100400 | 1266472170 | 15080 | 15170 | 15170 | 15060 | 5445 |
| 518 | 20250109 | 100300 | 1184206330 | 15170 | 15180 | 15220 | 15170 | 1628 |
| 519 | 20250109 | 100200 | 1159507940 | 15180 | 15200 | 15200 | 15180 | 1073 |
| 520 | 20250109 | 100100 | 1143207220 | 15200 | 15210 | 15220 | 15200 | 648 |
| 521 | 20250109 | 100000 | 1133354660 | 15220 | 15220 | 15230 | 15220 | 868 |
| 522 | 20250109 | 095900 | 1120143260 | 15220 | 15240 | 15240 | 15220 | 1517 |
| 523 | 20250109 | 095800 | 1097052960 | 15240 | 15230 | 15240 | 15230 | 112 |
| 524 | 20250109 | 095700 | 1095347190 | 15230 | 15250 | 15250 | 15230 | 1273 |
| 525 | 20250109 | 095600 | 1075949300 | 15250 | 15260 | 15260 | 15250 | 239 |
| 526 | 20250109 | 095500 | 1072302940 | 15260 | 15260 | 15260 | 15260 | 7 |
| 527 | 20250109 | 095400 | 1072196120 | 15270 | 15260 | 15270 | 15260 | 51 |
| 528 | 20250109 | 095300 | 1071417360 | 15230 | 15250 | 15270 | 15230 | 1283 |
| 529 | 20250109 | 095200 | 1051846710 | 15260 | 15250 | 15260 | 15250 | 50 |
| 530 | 20250109 | 095100 | 1051084030 | 15250 | 15260 | 15260 | 15250 | 244 |
| 531 | 20250109 | 095000 | 1047362390 | 15260 | 15250 | 15270 | 15240 | 1271 |
| 532 | 20250109 | 094900 | 1027969720 | 15260 | 15230 | 15260 | 15220 | 1253 |
| 533 | 20250109 | 094800 | 1008868300 | 15210 | 15230 | 15230 | 15210 | 337 |
| 534 | 20250109 | 094700 | 1003739830 | 15240 | 15230 | 15240 | 15230 | 509 |
| 535 | 20250109 | 094600 | 995985320 | 15230 | 15220 | 15230 | 15220 | 123 |
| 536 | 20250109 | 094500 | 994112130 | 15240 | 15240 | 15270 | 15230 | 1164 |
| 537 | 20250109 | 094400 | 976364260 | 15240 | 15150 | 15270 | 15150 | 3968 |
| 538 | 20250109 | 094300 | 915982900 | 15140 | 15140 | 15140 | 15140 | 565 |
| 539 | 20250109 | 094200 | 907428800 | 15140 | 15130 | 15140 | 15130 | 113 |
| 540 | 20250109 | 094100 | 905718980 | 15130 | 15110 | 15130 | 15110 | 812 |
| 541 | 20250109 | 094000 | 893442190 | 15110 | 15110 | 15110 | 15110 | 109 |
| 542 | 20250109 | 093900 | 891795200 | 15110 | 15110 | 15110 | 15110 | 150 |
| 543 | 20250109 | 093800 | 889528700 | 15110 | 15120 | 15120 | 15110 | 790 |
| 544 | 20250109 | 093700 | 877591120 | 15120 | 15120 | 15120 | 15110 | 1499 |
| 545 | 20250109 | 093600 | 854931240 | 15120 | 15120 | 15120 | 15120 | 9 |
| 546 | 20250109 | 093500 | 854795160 | 15120 | 15120 | 15120 | 15120 | 14 |
| 547 | 20250109 | 093400 | 854583480 | 15110 | 15120 | 15120 | 15100 | 541 |
| 548 | 20250109 | 093300 | 846409610 | 15100 | 15100 | 15120 | 15090 | 958 |
| 549 | 20250109 | 093200 | 831945650 | 15120 | 15100 | 15120 | 15090 | 1025 |
| 550 | 20250109 | 093100 | 816471330 | 15100 | 15140 | 15140 | 15100 | 240 |
| 551 | 20250109 | 093000 | 812841870 | 15150 | 15140 | 15150 | 15090 | 7689 |
| 552 | 20250109 | 092900 | 696630150 | 15150 | 15140 | 15150 | 15140 | 707 |
| 553 | 20250109 | 092800 | 685925320 | 15140 | 15160 | 15170 | 15140 | 473 |
| 554 | 20250109 | 092700 | 678756220 | 15150 | 15150 | 15150 | 15150 | 11 |
| 555 | 20250109 | 092600 | 678589570 | 15160 | 15150 | 15160 | 15140 | 328 |
| 556 | 20250109 | 092500 | 673620250 | 15150 | 15150 | 15150 | 15150 | 184 |
| 557 | 20250109 | 092400 | 670832650 | 15140 | 15150 | 15150 | 15140 | 475 |
| 558 | 20250109 | 092300 | 663640700 | 15150 | 15160 | 15160 | 15150 | 1100 |
| 559 | 20250109 | 092200 | 646974990 | 15190 | 15190 | 15200 | 15150 | 3786 |
| 560 | 20250109 | 092100 | 589534230 | 15190 | 15200 | 15200 | 15190 | 175 |
| 561 | 20250109 | 092000 | 586874280 | 15200 | 15190 | 15200 | 15180 | 1306 |
| 562 | 20250109 | 091900 | 567046070 | 15190 | 15190 | 15190 | 15190 | 367 |
| 563 | 20250109 | 091800 | 561471340 | 15190 | 15190 | 15190 | 15190 | 216 |
| 564 | 20250109 | 091700 | 558190300 | 15190 | 15180 | 15190 | 15180 | 338 |
| 565 | 20250109 | 091600 | 553057260 | 15190 | 15170 | 15190 | 15170 | 717 |
| 566 | 20250109 | 091500 | 542178330 | 15170 | 15160 | 15170 | 15160 | 187 |
| 567 | 20250109 | 091400 | 539342070 | 15160 | 15180 | 15180 | 15160 | 517 |
| 568 | 20250109 | 091300 | 531502350 | 15180 | 15180 | 15180 | 15150 | 1038 |
| 569 | 20250109 | 091200 | 515775690 | 15190 | 15160 | 15190 | 15150 | 220 |
| 570 | 20250109 | 091100 | 512442500 | 15150 | 15150 | 15160 | 15150 | 1200 |
| 571 | 20250109 | 091000 | 494260360 | 15150 | 15170 | 15170 | 15150 | 1388 |
| 572 | 20250109 | 090900 | 473216130 | 15170 | 15210 | 15210 | 15170 | 998 |
| 573 | 20250109 | 090800 | 458063960 | 15210 | 15230 | 15230 | 15210 | 340 |
| 574 | 20250109 | 090700 | 452889180 | 15230 | 15250 | 15250 | 15220 | 2772 |
| 575 | 20250109 | 090600 | 410660740 | 15250 | 15250 | 15280 | 15230 | 1960 |
| 576 | 20250109 | 090500 | 380746200 | 15230 | 15260 | 15260 | 15220 | 366 |
| 577 | 20250109 | 090400 | 375165900 | 15260 | 15250 | 15300 | 15150 | 2394 |
| 578 | 20250109 | 090300 | 338686960 | 15260 | 15290 | 15300 | 15200 | 2269 |
| 579 | 20250109 | 090200 | 304034250 | 15290 | 15260 | 15300 | 15150 | 4952 |
| 580 | 20250109 | 090100 | 228630780 | 15270 | 15280 | 15300 | 15220 | 3139 |
| 581 | 20250109 | 090000 | 180761240 | 15290 | 15260 | 15330 | 15200 | 11846 |