28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 3 | 20250115 | 183700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20250115 | 183600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20250115 | 183500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20250115 | 183400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20250115 | 183300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20250115 | 183200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20250115 | 183100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20250115 | 183000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20250115 | 182900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20250115 | 182800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20250115 | 182700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20250115 | 182600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20250115 | 182500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20250115 | 182400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20250115 | 182300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20250115 | 182200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20250115 | 182100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20250115 | 182000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20250115 | 181900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20250115 | 181800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20250115 | 181700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20250115 | 181600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20250115 | 181500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20250115 | 181400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20250115 | 181300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20250115 | 181200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20250115 | 181100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20250115 | 181000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20250115 | 180900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20250115 | 180800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 33 | 20250115 | 180700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20250115 | 180600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20250115 | 180500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20250115 | 180400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20250115 | 180300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20250115 | 180200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20250115 | 180100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20250115 | 180000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20250115 | 175900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20250115 | 175800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20250115 | 175700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20250115 | 175600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20250115 | 175500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20250115 | 175400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20250115 | 175300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20250115 | 175200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20250115 | 175100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20250115 | 175000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20250115 | 174900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20250115 | 174800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20250115 | 174700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20250115 | 174600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20250115 | 174500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20250115 | 174400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20250115 | 174300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20250115 | 174200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20250115 | 174100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20250115 | 174000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20250115 | 173900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20250115 | 173800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 63 | 20250115 | 173700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20250115 | 173600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20250115 | 173500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20250115 | 173400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20250115 | 173300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20250115 | 173200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20250115 | 173100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20250115 | 173000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20250115 | 172900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20250115 | 172800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20250115 | 172700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20250115 | 172600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20250115 | 172500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20250115 | 172400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20250115 | 172300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20250115 | 172200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20250115 | 172100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20250115 | 172000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20250115 | 171900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20250115 | 171800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20250115 | 171700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20250115 | 171600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20250115 | 171500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20250115 | 171400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20250115 | 171300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20250115 | 171200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20250115 | 171100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20250115 | 171000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20250115 | 170900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20250115 | 170800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 93 | 20250115 | 170700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20250115 | 170600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20250115 | 170500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20250115 | 170400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20250115 | 170300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20250115 | 170200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20250115 | 170100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20250115 | 170000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20250115 | 165900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20250115 | 165800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20250115 | 165700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20250115 | 165600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20250115 | 165500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20250115 | 165400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20250115 | 165300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20250115 | 165200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20250115 | 165100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20250115 | 165000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20250115 | 164900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20250115 | 164800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20250115 | 164700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20250115 | 164600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20250115 | 164500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20250115 | 164400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20250115 | 164300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20250115 | 164200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20250115 | 164100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20250115 | 164000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20250115 | 163900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20250115 | 163800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 123 | 20250115 | 163700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20250115 | 163600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20250115 | 163500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20250115 | 163400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20250115 | 163300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20250115 | 163200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20250115 | 163100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20250115 | 163000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20250115 | 162900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20250115 | 162800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20250115 | 162700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20250115 | 162600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20250115 | 162500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20250115 | 162400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20250115 | 162300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20250115 | 162200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20250115 | 162100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20250115 | 162000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20250115 | 161900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20250115 | 161800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20250115 | 161700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20250115 | 161600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20250115 | 161500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20250115 | 161400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20250115 | 161300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20250115 | 161200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20250115 | 161100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20250115 | 161000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20250115 | 160900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20250115 | 160800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 153 | 20250115 | 160700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20250115 | 160600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20250115 | 160500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20250115 | 160400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20250115 | 160300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20250115 | 160200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20250115 | 160100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20250115 | 160000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20250115 | 155900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20250115 | 155800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20250115 | 155700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20250115 | 155600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20250115 | 155500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20250115 | 155400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20250115 | 155300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20250115 | 155200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20250115 | 155100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20250115 | 155000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20250115 | 154900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20250115 | 154800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20250115 | 154700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20250115 | 154600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20250115 | 154500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20250115 | 154400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20250115 | 154300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20250115 | 154200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20250115 | 154100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20250115 | 154000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20250115 | 153900 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20250115 | 153800 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 183 | 20250115 | 153700 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20250115 | 153600 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20250115 | 153500 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20250115 | 153400 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20250115 | 153300 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20250115 | 153200 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20250115 | 153100 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20250115 | 153000 | 1579221490 | 5230 | 5230 | 5230 | 5230 | 5692 |
| 191 | 20250115 | 152900 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20250115 | 152800 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20250115 | 152700 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20250115 | 152600 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20250115 | 152500 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20250115 | 152400 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20250115 | 152300 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20250115 | 152200 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20250115 | 152100 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20250115 | 152000 | 1549452330 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20250115 | 151900 | 1549452330 | 5250 | 5250 | 5260 | 5250 | 818 |
| 202 | 20250115 | 151800 | 1545156830 | 5240 | 5240 | 5240 | 5240 | 320 |
| 203 | 20250115 | 151700 | 1543480030 | 5240 | 5240 | 5250 | 5240 | 5653 |
| 204 | 20250115 | 151600 | 1513837500 | 5240 | 5250 | 5250 | 5240 | 27 |
| 205 | 20250115 | 151500 | 1513695920 | 5260 | 5260 | 5260 | 5260 | 300 |
| 206 | 20250115 | 151400 | 1512117920 | 5250 | 5250 | 5250 | 5250 | 166 |
| 207 | 20250115 | 151300 | 1511246420 | 5250 | 5250 | 5250 | 5250 | 448 |
| 208 | 20250115 | 151200 | 1508894420 | 5230 | 5230 | 5230 | 5230 | 444 |
| 209 | 20250115 | 151100 | 1506572300 | 5230 | 5230 | 5230 | 5230 | 1 |
| 210 | 20250115 | 151000 | 1506567070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20250115 | 150900 | 1506567070 | 5230 | 5240 | 5250 | 5230 | 1378 |
| 212 | 20250115 | 150800 | 1499335590 | 5240 | 5230 | 5240 | 5230 | 301 |
| 213 | 20250115 | 150700 | 1497758360 | 5250 | 5230 | 5250 | 5220 | 706 |
| 214 | 20250115 | 150600 | 1494065910 | 5220 | 5240 | 5240 | 5220 | 2116 |
| 215 | 20250115 | 150500 | 1483015190 | 5240 | 5250 | 5250 | 5220 | 2081 |
| 216 | 20250115 | 150400 | 1472131590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20250115 | 150300 | 1472131590 | 5230 | 5240 | 5240 | 5230 | 2000 |
| 218 | 20250115 | 150200 | 1461659470 | 5250 | 5250 | 5250 | 5250 | 192 |
| 219 | 20250115 | 150100 | 1460651470 | 5250 | 5250 | 5250 | 5250 | 37 |
| 220 | 20250115 | 150000 | 1460457220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20250115 | 145900 | 1460457220 | 5260 | 5260 | 5260 | 5260 | 150 |
| 222 | 20250115 | 145800 | 1459668220 | 5260 | 5260 | 5260 | 5260 | 71 |
| 223 | 20250115 | 145700 | 1459294760 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20250115 | 145600 | 1459294760 | 5260 | 5260 | 5260 | 5240 | 129 |
| 225 | 20250115 | 145500 | 1458616700 | 5240 | 5230 | 5240 | 5230 | 205 |
| 226 | 20250115 | 145400 | 1457544500 | 5230 | 5250 | 5250 | 5230 | 7005 |
| 227 | 20250115 | 145300 | 1420856930 | 5250 | 5250 | 5250 | 5240 | 1051 |
| 228 | 20250115 | 145200 | 1415339380 | 5250 | 5250 | 5250 | 5250 | 58 |
| 229 | 20250115 | 145100 | 1415034880 | 5250 | 5250 | 5250 | 5250 | 12 |
| 230 | 20250115 | 145000 | 1414971880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 231 | 20250115 | 144900 | 1414971880 | 5250 | 5250 | 5250 | 5250 | 154 |
| 232 | 20250115 | 144800 | 1414163380 | 5250 | 5250 | 5250 | 5250 | 338 |
| 233 | 20250115 | 144700 | 1412388880 | 5250 | 5250 | 5250 | 5250 | 102 |
| 234 | 20250115 | 144600 | 1411853380 | 5260 | 5250 | 5260 | 5250 | 132 |
| 235 | 20250115 | 144500 | 1411160330 | 5250 | 5260 | 5260 | 5250 | 22 |
| 236 | 20250115 | 144400 | 1411044820 | 5260 | 5260 | 5260 | 5260 | 7 |
| 237 | 20250115 | 144300 | 1411008000 | 5250 | 5250 | 5250 | 5250 | 100 |
| 238 | 20250115 | 144200 | 1410483000 | 5250 | 5260 | 5260 | 5250 | 165 |
| 239 | 20250115 | 144100 | 1409616350 | 5260 | 5260 | 5260 | 5260 | 190 |
| 240 | 20250115 | 144000 | 1408616950 | 5250 | 5250 | 5250 | 5250 | 0 |
| 241 | 20250115 | 143900 | 1408616950 | 5250 | 5250 | 5250 | 5250 | 124 |
| 242 | 20250115 | 143800 | 1407965950 | 5250 | 5250 | 5250 | 5250 | 184 |
| 243 | 20250115 | 143700 | 1406999950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20250115 | 143600 | 1406999950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20250115 | 143500 | 1406999950 | 5270 | 5270 | 5270 | 5270 | 100 |
| 246 | 20250115 | 143400 | 1406472950 | 5240 | 5240 | 5240 | 5240 | 0 |
| 247 | 20250115 | 143300 | 1406472950 | 5240 | 5250 | 5250 | 5240 | 1940 |
| 248 | 20250115 | 143200 | 1396292890 | 5250 | 5260 | 5260 | 5250 | 500 |
| 249 | 20250115 | 143100 | 1393667390 | 5260 | 5260 | 5260 | 5260 | 0 |
| 250 | 20250115 | 143000 | 1393667390 | 5260 | 5260 | 5260 | 5260 | 0 |
| 251 | 20250115 | 142900 | 1393667390 | 5260 | 5260 | 5260 | 5260 | 434 |
| 252 | 20250115 | 142800 | 1391384550 | 5260 | 5260 | 5260 | 5260 | 0 |
| 253 | 20250115 | 142700 | 1391384550 | 5260 | 5260 | 5260 | 5260 | 67 |
| 254 | 20250115 | 142600 | 1391032130 | 5270 | 5260 | 5270 | 5260 | 213 |
| 255 | 20250115 | 142500 | 1389911240 | 5260 | 5260 | 5260 | 5250 | 79 |
| 256 | 20250115 | 142400 | 1389495710 | 5260 | 5250 | 5260 | 5250 | 5 |
| 257 | 20250115 | 142300 | 1389469440 | 5250 | 5250 | 5250 | 5250 | 13 |
| 258 | 20250115 | 142200 | 1389401190 | 5260 | 5260 | 5260 | 5250 | 475 |
| 259 | 20250115 | 142100 | 1386906070 | 5260 | 5260 | 5260 | 5260 | 100 |
| 260 | 20250115 | 142000 | 1386380070 | 5260 | 5260 | 5260 | 5260 | 0 |
| 261 | 20250115 | 141900 | 1386380070 | 5260 | 5250 | 5260 | 5250 | 209 |
| 262 | 20250115 | 141800 | 1385282720 | 5250 | 5260 | 5260 | 5250 | 211 |
| 263 | 20250115 | 141700 | 1384173970 | 5250 | 5260 | 5260 | 5250 | 230 |
| 264 | 20250115 | 141600 | 1382966170 | 5250 | 5270 | 5270 | 5250 | 5549 |
| 265 | 20250115 | 141500 | 1353778430 | 5260 | 5260 | 5260 | 5260 | 100 |
| 266 | 20250115 | 141400 | 1353252430 | 5270 | 5270 | 5270 | 5270 | 0 |
| 267 | 20250115 | 141300 | 1353252430 | 5270 | 5260 | 5270 | 5260 | 111 |
| 268 | 20250115 | 141200 | 1352668460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 269 | 20250115 | 141100 | 1352668460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 270 | 20250115 | 141000 | 1352668460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 271 | 20250115 | 140900 | 1352668460 | 5270 | 5270 | 5270 | 5270 | 356 |
| 272 | 20250115 | 140800 | 1350792340 | 5270 | 5270 | 5270 | 5270 | 9 |
| 273 | 20250115 | 140700 | 1350744910 | 5270 | 5270 | 5270 | 5270 | 1 |
| 274 | 20250115 | 140600 | 1350739640 | 5270 | 5270 | 5270 | 5270 | 455 |
| 275 | 20250115 | 140500 | 1348341790 | 5270 | 5270 | 5270 | 5270 | 100 |
| 276 | 20250115 | 140400 | 1347814790 | 5260 | 5270 | 5270 | 5260 | 321 |
| 277 | 20250115 | 140300 | 1346126320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 278 | 20250115 | 140200 | 1346126320 | 5270 | 5270 | 5270 | 5270 | 1 |
| 279 | 20250115 | 140100 | 1346121050 | 5270 | 5270 | 5270 | 5270 | 739 |
| 280 | 20250115 | 140000 | 1342226520 | 5270 | 5270 | 5270 | 5270 | 76 |
| 281 | 20250115 | 135900 | 1341826000 | 5270 | 5270 | 5270 | 5270 | 800 |
| 282 | 20250115 | 135800 | 1337610000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 283 | 20250115 | 135700 | 1337610000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 284 | 20250115 | 135600 | 1337610000 | 5280 | 5280 | 5280 | 5280 | 101 |
| 285 | 20250115 | 135500 | 1337076720 | 5280 | 5280 | 5280 | 5280 | 2 |
| 286 | 20250115 | 135400 | 1337066160 | 5280 | 5280 | 5280 | 5280 | 305 |
| 287 | 20250115 | 135300 | 1335455760 | 5270 | 5270 | 5270 | 5270 | 0 |
| 288 | 20250115 | 135200 | 1335455760 | 5270 | 5280 | 5280 | 5270 | 100 |
| 289 | 20250115 | 135100 | 1334928750 | 5280 | 5280 | 5290 | 5280 | 148 |
| 290 | 20250115 | 135000 | 1334147300 | 5270 | 5270 | 5270 | 5270 | 50 |
| 291 | 20250115 | 134900 | 1333883800 | 5280 | 5270 | 5280 | 5270 | 550 |
| 292 | 20250115 | 134800 | 1330980300 | 5270 | 5270 | 5270 | 5270 | 837 |
| 293 | 20250115 | 134700 | 1326569310 | 5270 | 5270 | 5270 | 5270 | 100 |
| 294 | 20250115 | 134600 | 1326042310 | 5270 | 5270 | 5270 | 5270 | 0 |
| 295 | 20250115 | 134500 | 1326042310 | 5270 | 5270 | 5270 | 5270 | 323 |
| 296 | 20250115 | 134400 | 1324340100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 297 | 20250115 | 134300 | 1324340100 | 5270 | 5270 | 5270 | 5270 | 150 |
| 298 | 20250115 | 134200 | 1323549600 | 5270 | 5270 | 5270 | 5270 | 95 |
| 299 | 20250115 | 134100 | 1323048950 | 5270 | 5270 | 5270 | 5270 | 15 |
| 300 | 20250115 | 134000 | 1322969900 | 5270 | 5280 | 5280 | 5270 | 379 |
| 301 | 20250115 | 133900 | 1320972560 | 5270 | 5270 | 5270 | 5270 | 0 |
| 302 | 20250115 | 133800 | 1320972560 | 5270 | 5270 | 5270 | 5270 | 355 |
| 303 | 20250115 | 133700 | 1319101710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 304 | 20250115 | 133600 | 1319101710 | 5270 | 5270 | 5270 | 5270 | 101 |
| 305 | 20250115 | 133500 | 1318569440 | 5290 | 5290 | 5290 | 5290 | 0 |
| 306 | 20250115 | 133400 | 1318569440 | 5290 | 5290 | 5290 | 5290 | 0 |
| 307 | 20250115 | 133300 | 1318569440 | 5290 | 5290 | 5290 | 5290 | 62 |
| 308 | 20250115 | 133200 | 1318241460 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 309 | 20250115 | 133100 | 1312951460 | 5290 | 5290 | 5290 | 5290 | 2000 |
| 310 | 20250115 | 133000 | 1302371460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 311 | 20250115 | 132900 | 1302371460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 312 | 20250115 | 132800 | 1302371460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 313 | 20250115 | 132700 | 1302371460 | 5270 | 5260 | 5270 | 5260 | 411 |
| 314 | 20250115 | 132600 | 1300205960 | 5260 | 5270 | 5270 | 5260 | 520 |
| 315 | 20250115 | 132500 | 1297465960 | 5270 | 5270 | 5270 | 5270 | 200 |
| 316 | 20250115 | 132400 | 1296411960 | 5270 | 5280 | 5280 | 5270 | 1484 |
| 317 | 20250115 | 132300 | 1288576850 | 5260 | 5270 | 5270 | 5260 | 457 |
| 318 | 20250115 | 132200 | 1286171660 | 5270 | 5270 | 5270 | 5270 | 134 |
| 319 | 20250115 | 132100 | 1285465480 | 5270 | 5270 | 5270 | 5270 | 1100 |
| 320 | 20250115 | 132000 | 1279668480 | 5270 | 5280 | 5280 | 5270 | 168 |
| 321 | 20250115 | 131900 | 1278782270 | 5280 | 5270 | 5280 | 5270 | 751 |
| 322 | 20250115 | 131800 | 1274817500 | 5280 | 5280 | 5280 | 5280 | 0 |
| 323 | 20250115 | 131700 | 1274817500 | 5280 | 5270 | 5280 | 5270 | 1009 |
| 324 | 20250115 | 131600 | 1269490070 | 5280 | 5280 | 5280 | 5280 | 1910 |
| 325 | 20250115 | 131500 | 1259405270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 326 | 20250115 | 131400 | 1259405270 | 5290 | 5280 | 5290 | 5280 | 511 |
| 327 | 20250115 | 131300 | 1256707080 | 5290 | 5290 | 5290 | 5290 | 50 |
| 328 | 20250115 | 131200 | 1256442580 | 5290 | 5290 | 5290 | 5290 | 100 |
| 329 | 20250115 | 131100 | 1255913580 | 5300 | 5300 | 5300 | 5300 | 0 |
| 330 | 20250115 | 131000 | 1255913580 | 5300 | 5290 | 5300 | 5290 | 1780 |
| 331 | 20250115 | 130900 | 1246487380 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 332 | 20250115 | 130800 | 1241197380 | 5290 | 5290 | 5290 | 5290 | 1 |
| 333 | 20250115 | 130700 | 1241192090 | 5290 | 5290 | 5290 | 5290 | 4 |
| 334 | 20250115 | 130600 | 1241170930 | 5290 | 5280 | 5290 | 5280 | 1895 |
| 335 | 20250115 | 130500 | 1231160240 | 5280 | 5280 | 5280 | 5280 | 500 |
| 336 | 20250115 | 130400 | 1228520240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 337 | 20250115 | 130300 | 1228520240 | 5270 | 5270 | 5270 | 5270 | 100 |
| 338 | 20250115 | 130200 | 1227993240 | 5270 | 5270 | 5270 | 5270 | 30 |
| 339 | 20250115 | 130100 | 1227835140 | 5270 | 5270 | 5270 | 5270 | 160 |
| 340 | 20250115 | 130000 | 1226991940 | 5280 | 5280 | 5280 | 5280 | 0 |
| 341 | 20250115 | 125900 | 1226991940 | 5280 | 5280 | 5280 | 5280 | 0 |
| 342 | 20250115 | 125800 | 1226991940 | 5280 | 5280 | 5280 | 5280 | 3 |
| 343 | 20250115 | 125700 | 1226976100 | 5270 | 5280 | 5280 | 5270 | 24 |
| 344 | 20250115 | 125600 | 1226849600 | 5280 | 5270 | 5280 | 5270 | 400 |
| 345 | 20250115 | 125500 | 1224738600 | 5280 | 5280 | 5280 | 5280 | 10 |
| 346 | 20250115 | 125400 | 1224685800 | 5280 | 5280 | 5280 | 5280 | 47 |
| 347 | 20250115 | 125300 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 348 | 20250115 | 125200 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 349 | 20250115 | 125100 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 350 | 20250115 | 125000 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 351 | 20250115 | 124900 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 352 | 20250115 | 124800 | 1224437640 | 5280 | 5280 | 5280 | 5280 | 171 |
| 353 | 20250115 | 124700 | 1223534760 | 5280 | 5280 | 5280 | 5280 | 0 |
| 354 | 20250115 | 124600 | 1223534760 | 5280 | 5280 | 5280 | 5280 | 0 |
| 355 | 20250115 | 124500 | 1223534760 | 5280 | 5280 | 5280 | 5280 | 0 |
| 356 | 20250115 | 124400 | 1223534760 | 5280 | 5280 | 5280 | 5280 | 282 |
| 357 | 20250115 | 124300 | 1222045800 | 5280 | 5280 | 5280 | 5280 | 1 |
| 358 | 20250115 | 124200 | 1222040520 | 5280 | 5280 | 5280 | 5280 | 18 |
| 359 | 20250115 | 124100 | 1221945480 | 5280 | 5280 | 5280 | 5280 | 2 |
| 360 | 20250115 | 124000 | 1221934920 | 5280 | 5280 | 5280 | 5280 | 0 |
| 361 | 20250115 | 123900 | 1221934920 | 5280 | 5280 | 5280 | 5280 | 3 |
| 362 | 20250115 | 123800 | 1221919080 | 5290 | 5290 | 5290 | 5290 | 0 |
| 363 | 20250115 | 123700 | 1221919080 | 5290 | 5290 | 5290 | 5290 | 0 |
| 364 | 20250115 | 123600 | 1221919080 | 5290 | 5290 | 5290 | 5290 | 2 |
| 365 | 20250115 | 123500 | 1221908500 | 5280 | 5280 | 5280 | 5280 | 69 |
| 366 | 20250115 | 123400 | 1221544180 | 5270 | 5270 | 5270 | 5270 | 1 |
| 367 | 20250115 | 123300 | 1221538910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 368 | 20250115 | 123200 | 1221538910 | 5270 | 5270 | 5270 | 5270 | 2 |
| 369 | 20250115 | 123100 | 1221528370 | 5280 | 5280 | 5280 | 5280 | 0 |
| 370 | 20250115 | 123000 | 1221528370 | 5280 | 5270 | 5280 | 5270 | 409 |
| 371 | 20250115 | 122900 | 1219370940 | 5270 | 5270 | 5270 | 5270 | 617 |
| 372 | 20250115 | 122800 | 1216119350 | 5270 | 5270 | 5270 | 5270 | 200 |
| 373 | 20250115 | 122700 | 1215065350 | 5280 | 5280 | 5280 | 5280 | 240 |
| 374 | 20250115 | 122600 | 1213798150 | 5280 | 5280 | 5280 | 5280 | 0 |
| 375 | 20250115 | 122500 | 1213798150 | 5280 | 5280 | 5280 | 5280 | 101 |
| 376 | 20250115 | 122400 | 1213264870 | 5280 | 5280 | 5280 | 5280 | 1172 |
| 377 | 20250115 | 122300 | 1207076710 | 5280 | 5290 | 5290 | 5280 | 360 |
| 378 | 20250115 | 122200 | 1205172460 | 5290 | 5290 | 5290 | 5290 | 0 |
| 379 | 20250115 | 122100 | 1205172460 | 5290 | 5290 | 5290 | 5290 | 60 |
| 380 | 20250115 | 122000 | 1204855060 | 5270 | 5280 | 5280 | 5270 | 100 |
| 381 | 20250115 | 121900 | 1204327560 | 5290 | 5290 | 5290 | 5290 | 50 |
| 382 | 20250115 | 121800 | 1204063060 | 5290 | 5290 | 5290 | 5290 | 550 |
| 383 | 20250115 | 121700 | 1201153560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 384 | 20250115 | 121600 | 1201153560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 385 | 20250115 | 121500 | 1201153560 | 5290 | 5260 | 5290 | 5260 | 71 |
| 386 | 20250115 | 121400 | 1200779500 | 5260 | 5270 | 5270 | 5260 | 4911 |
| 387 | 20250115 | 121300 | 1174921050 | 5270 | 5270 | 5270 | 5270 | 0 |
| 388 | 20250115 | 121200 | 1174921050 | 5270 | 5270 | 5270 | 5270 | 200 |
| 389 | 20250115 | 121100 | 1173867050 | 5290 | 5290 | 5290 | 5290 | 1 |
| 390 | 20250115 | 121000 | 1173861760 | 5290 | 5290 | 5290 | 5290 | 0 |
| 391 | 20250115 | 120900 | 1173861760 | 5290 | 5290 | 5290 | 5290 | 0 |
| 392 | 20250115 | 120800 | 1173861760 | 5290 | 5280 | 5290 | 5280 | 110 |
| 393 | 20250115 | 120700 | 1173280950 | 5280 | 5280 | 5290 | 5280 | 197 |
| 394 | 20250115 | 120600 | 1172240780 | 5280 | 5280 | 5280 | 5280 | 2 |
| 395 | 20250115 | 120500 | 1172230220 | 5270 | 5270 | 5270 | 5270 | 3 |
| 396 | 20250115 | 120400 | 1172214410 | 5270 | 5270 | 5270 | 5270 | 1002 |
| 397 | 20250115 | 120300 | 1166933870 | 5270 | 5270 | 5270 | 5270 | 0 |
| 398 | 20250115 | 120200 | 1166933870 | 5270 | 5270 | 5270 | 5270 | 0 |
| 399 | 20250115 | 120100 | 1166933870 | 5270 | 5270 | 5270 | 5270 | 38 |
| 400 | 20250115 | 120000 | 1166733610 | 5270 | 5270 | 5270 | 5270 | 101 |
| 401 | 20250115 | 115900 | 1166201340 | 5260 | 5270 | 5270 | 5260 | 1013 |
| 402 | 20250115 | 115800 | 1160864720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 403 | 20250115 | 115700 | 1160864720 | 5280 | 5280 | 5280 | 5280 | 100 |
| 404 | 20250115 | 115600 | 1160336720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 405 | 20250115 | 115500 | 1160336720 | 5280 | 5270 | 5280 | 5270 | 352 |
| 406 | 20250115 | 115400 | 1158481670 | 5280 | 5280 | 5280 | 5280 | 371 |
| 407 | 20250115 | 115300 | 1156522790 | 5280 | 5280 | 5280 | 5280 | 0 |
| 408 | 20250115 | 115200 | 1156522790 | 5280 | 5270 | 5280 | 5270 | 110 |
| 409 | 20250115 | 115100 | 1155943050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 410 | 20250115 | 115000 | 1155943050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 411 | 20250115 | 114900 | 1155943050 | 5260 | 5270 | 5270 | 5260 | 363 |
| 412 | 20250115 | 114800 | 1154033310 | 5270 | 5270 | 5270 | 5270 | 0 |
| 413 | 20250115 | 114700 | 1154033310 | 5270 | 5270 | 5270 | 5270 | 0 |
| 414 | 20250115 | 114600 | 1154033310 | 5270 | 5270 | 5270 | 5270 | 0 |
| 415 | 20250115 | 114500 | 1154033310 | 5270 | 5270 | 5270 | 5270 | 0 |
| 416 | 20250115 | 114400 | 1154033310 | 5270 | 5270 | 5270 | 5270 | 68 |
| 417 | 20250115 | 114300 | 1153674950 | 5280 | 5280 | 5280 | 5280 | 0 |
| 418 | 20250115 | 114200 | 1153674950 | 5280 | 5280 | 5280 | 5280 | 0 |
| 419 | 20250115 | 114100 | 1153674950 | 5280 | 5280 | 5280 | 5280 | 1 |
| 420 | 20250115 | 114000 | 1153669670 | 5260 | 5260 | 5260 | 5260 | 0 |
| 421 | 20250115 | 113900 | 1153669670 | 5260 | 5260 | 5260 | 5260 | 0 |
| 422 | 20250115 | 113800 | 1153669670 | 5260 | 5270 | 5270 | 5260 | 701 |
| 423 | 20250115 | 113700 | 1149977410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 424 | 20250115 | 113600 | 1149977410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 425 | 20250115 | 113500 | 1149977410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 426 | 20250115 | 113400 | 1149977410 | 5270 | 5270 | 5270 | 5270 | 504 |
| 427 | 20250115 | 113300 | 1147321330 | 5270 | 5280 | 5280 | 5270 | 1049 |
| 428 | 20250115 | 113200 | 1141792740 | 5270 | 5270 | 5270 | 5270 | 146 |
| 429 | 20250115 | 113100 | 1141023320 | 5280 | 5280 | 5280 | 5280 | 39 |
| 430 | 20250115 | 113000 | 1140817400 | 5280 | 5280 | 5280 | 5280 | 281 |
| 431 | 20250115 | 112900 | 1139333720 | 5280 | 5290 | 5290 | 5280 | 210 |
| 432 | 20250115 | 112800 | 1138224900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 433 | 20250115 | 112700 | 1138224900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 434 | 20250115 | 112600 | 1138224900 | 5280 | 5280 | 5280 | 5280 | 200 |
| 435 | 20250115 | 112500 | 1137168900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 436 | 20250115 | 112400 | 1137168900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 437 | 20250115 | 112300 | 1137168900 | 5280 | 5280 | 5280 | 5280 | 64 |
| 438 | 20250115 | 112200 | 1136830980 | 5270 | 5270 | 5270 | 5270 | 1 |
| 439 | 20250115 | 112100 | 1136825710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 440 | 20250115 | 112000 | 1136825710 | 5270 | 5270 | 5270 | 5270 | 16 |
| 441 | 20250115 | 111900 | 1136741390 | 5280 | 5280 | 5280 | 5280 | 3 |
| 442 | 20250115 | 111800 | 1136725550 | 5280 | 5280 | 5280 | 5280 | 0 |
| 443 | 20250115 | 111700 | 1136725550 | 5280 | 5270 | 5280 | 5270 | 645 |
| 444 | 20250115 | 111600 | 1133325400 | 5270 | 5270 | 5270 | 5270 | 100 |
| 445 | 20250115 | 111500 | 1132798400 | 5270 | 5270 | 5270 | 5260 | 1112 |
| 446 | 20250115 | 111400 | 1126941260 | 5270 | 5270 | 5270 | 5270 | 1 |
| 447 | 20250115 | 111300 | 1126935990 | 5270 | 5270 | 5270 | 5270 | 0 |
| 448 | 20250115 | 111200 | 1126935990 | 5270 | 5270 | 5270 | 5270 | 3 |
| 449 | 20250115 | 111100 | 1126920180 | 5270 | 5270 | 5270 | 5270 | 1033 |
| 450 | 20250115 | 111000 | 1121476270 | 5270 | 5270 | 5270 | 5270 | 0 |
| 451 | 20250115 | 110900 | 1121476270 | 5270 | 5260 | 5270 | 5260 | 1010 |
| 452 | 20250115 | 110800 | 1116161060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 453 | 20250115 | 110700 | 1116161060 | 5260 | 5260 | 5260 | 5260 | 306 |
| 454 | 20250115 | 110600 | 1114551500 | 5250 | 5250 | 5250 | 5250 | 0 |
| 455 | 20250115 | 110500 | 1114551500 | 5250 | 5260 | 5260 | 5250 | 345 |
| 456 | 20250115 | 110400 | 1112737170 | 5260 | 5260 | 5260 | 5260 | 150 |
| 457 | 20250115 | 110300 | 1111948170 | 5250 | 5250 | 5250 | 5250 | 150 |
| 458 | 20250115 | 110200 | 1111160670 | 5250 | 5250 | 5250 | 5250 | 410 |
| 459 | 20250115 | 110100 | 1109008170 | 5250 | 5250 | 5250 | 5250 | 643 |
| 460 | 20250115 | 110000 | 1105632420 | 5250 | 5270 | 5270 | 5250 | 2000 |
| 461 | 20250115 | 105900 | 1095119490 | 5270 | 5270 | 5270 | 5270 | 0 |
| 462 | 20250115 | 105800 | 1095119490 | 5270 | 5270 | 5270 | 5270 | 330 |
| 463 | 20250115 | 105700 | 1093380390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 464 | 20250115 | 105600 | 1093380390 | 5270 | 5270 | 5270 | 5270 | 50 |
| 465 | 20250115 | 105500 | 1093116890 | 5270 | 5270 | 5270 | 5270 | 36 |
| 466 | 20250115 | 105400 | 1092927170 | 5260 | 5270 | 5270 | 5260 | 250 |
| 467 | 20250115 | 105300 | 1091610170 | 5260 | 5280 | 5280 | 5260 | 1730 |
| 468 | 20250115 | 105200 | 1082495770 | 5260 | 5260 | 5260 | 5260 | 70 |
| 469 | 20250115 | 105100 | 1082127570 | 5260 | 5260 | 5260 | 5260 | 1 |
| 470 | 20250115 | 105000 | 1082122310 | 5260 | 5270 | 5270 | 5260 | 1666 |
| 471 | 20250115 | 104900 | 1073357270 | 5270 | 5270 | 5270 | 5270 | 300 |
| 472 | 20250115 | 104800 | 1071776270 | 5270 | 5280 | 5280 | 5270 | 300 |
| 473 | 20250115 | 104700 | 1070195220 | 5280 | 5290 | 5290 | 5280 | 196 |
| 474 | 20250115 | 104600 | 1069158430 | 5280 | 5280 | 5280 | 5280 | 1 |
| 475 | 20250115 | 104500 | 1069153150 | 5290 | 5270 | 5290 | 5270 | 951 |
| 476 | 20250115 | 104400 | 1064141360 | 5290 | 5290 | 5290 | 5290 | 100 |
| 477 | 20250115 | 104300 | 1063612360 | 5290 | 5290 | 5290 | 5290 | 10 |
| 478 | 20250115 | 104200 | 1063559460 | 5290 | 5290 | 5290 | 5290 | 20 |
| 479 | 20250115 | 104100 | 1063453660 | 5290 | 5290 | 5290 | 5290 | 5 |
| 480 | 20250115 | 104000 | 1063427210 | 5290 | 5290 | 5290 | 5290 | 294 |
| 481 | 20250115 | 103900 | 1061871950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 482 | 20250115 | 103800 | 1061871950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 483 | 20250115 | 103700 | 1061871950 | 5270 | 5270 | 5270 | 5270 | 0 |
| 484 | 20250115 | 103600 | 1061871950 | 5270 | 5270 | 5270 | 5270 | 808 |
| 485 | 20250115 | 103500 | 1057613790 | 5270 | 5270 | 5270 | 5270 | 600 |
| 486 | 20250115 | 103400 | 1054451790 | 5260 | 5270 | 5270 | 5250 | 3636 |
| 487 | 20250115 | 103300 | 1035344550 | 5260 | 5270 | 5270 | 5260 | 3014 |
| 488 | 20250115 | 103200 | 1019475150 | 5280 | 5270 | 5280 | 5270 | 5628 |
| 489 | 20250115 | 103100 | 989815580 | 5270 | 5290 | 5290 | 5270 | 4969 |
| 490 | 20250115 | 103000 | 963572140 | 5300 | 5300 | 5300 | 5300 | 18 |
| 491 | 20250115 | 102900 | 963476740 | 5300 | 5300 | 5300 | 5300 | 0 |
| 492 | 20250115 | 102800 | 963476740 | 5300 | 5300 | 5300 | 5300 | 199 |
| 493 | 20250115 | 102700 | 962422040 | 5300 | 5300 | 5300 | 5300 | 120 |
| 494 | 20250115 | 102600 | 961786040 | 5290 | 5300 | 5300 | 5290 | 431 |
| 495 | 20250115 | 102500 | 959505550 | 5310 | 5310 | 5310 | 5310 | 0 |
| 496 | 20250115 | 102400 | 959505550 | 5310 | 5310 | 5310 | 5310 | 0 |
| 497 | 20250115 | 102300 | 959505550 | 5310 | 5290 | 5310 | 5290 | 1515 |
| 498 | 20250115 | 102200 | 951464170 | 5290 | 5300 | 5300 | 5290 | 203 |
| 499 | 20250115 | 102100 | 950390290 | 5300 | 5300 | 5300 | 5300 | 20 |
| 500 | 20250115 | 102000 | 950284290 | 5300 | 5300 | 5300 | 5300 | 0 |
| 501 | 20250115 | 101900 | 950284290 | 5300 | 5300 | 5300 | 5300 | 0 |
| 502 | 20250115 | 101800 | 950284290 | 5300 | 5290 | 5300 | 5280 | 248 |
| 503 | 20250115 | 101700 | 948973740 | 5300 | 5300 | 5300 | 5300 | 0 |
| 504 | 20250115 | 101600 | 948973740 | 5300 | 5300 | 5300 | 5300 | 100 |
| 505 | 20250115 | 101500 | 948443740 | 5300 | 5300 | 5300 | 5300 | 300 |
| 506 | 20250115 | 101400 | 946853740 | 5300 | 5300 | 5300 | 5300 | 1 |
| 507 | 20250115 | 101300 | 946848440 | 5280 | 5280 | 5280 | 5280 | 240 |
| 508 | 20250115 | 101200 | 945581240 | 5280 | 5280 | 5280 | 5280 | 175 |
| 509 | 20250115 | 101100 | 944657240 | 5300 | 5290 | 5300 | 5290 | 99 |
| 510 | 20250115 | 101000 | 944133520 | 5280 | 5290 | 5290 | 5280 | 341 |
| 511 | 20250115 | 100900 | 942331450 | 5290 | 5290 | 5290 | 5290 | 50 |
| 512 | 20250115 | 100800 | 942066950 | 5290 | 5300 | 5300 | 5290 | 156 |
| 513 | 20250115 | 100700 | 941241180 | 5300 | 5300 | 5300 | 5300 | 55 |
| 514 | 20250115 | 100600 | 940949680 | 5300 | 5310 | 5310 | 5300 | 329 |
| 515 | 20250115 | 100500 | 939205970 | 5310 | 5310 | 5310 | 5310 | 20 |
| 516 | 20250115 | 100400 | 939099770 | 5310 | 5310 | 5310 | 5310 | 100 |
| 517 | 20250115 | 100300 | 938568770 | 5310 | 5300 | 5310 | 5300 | 754 |
| 518 | 20250115 | 100200 | 934572530 | 5300 | 5300 | 5300 | 5300 | 252 |
| 519 | 20250115 | 100100 | 933236930 | 5310 | 5310 | 5310 | 5310 | 74 |
| 520 | 20250115 | 100000 | 932843990 | 5310 | 5310 | 5310 | 5310 | 14 |
| 521 | 20250115 | 095900 | 932769650 | 5300 | 5280 | 5300 | 5280 | 1569 |
| 522 | 20250115 | 095800 | 924457730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 523 | 20250115 | 095700 | 924457730 | 5280 | 5290 | 5290 | 5280 | 1705 |
| 524 | 20250115 | 095600 | 915453430 | 5290 | 5290 | 5290 | 5290 | 301 |
| 525 | 20250115 | 095500 | 913861140 | 5290 | 5310 | 5310 | 5290 | 129 |
| 526 | 20250115 | 095400 | 913178410 | 5310 | 5290 | 5310 | 5290 | 99 |
| 527 | 20250115 | 095300 | 912653400 | 5290 | 5290 | 5290 | 5290 | 66 |
| 528 | 20250115 | 095200 | 912304260 | 5290 | 5300 | 5300 | 5290 | 1377 |
| 529 | 20250115 | 095100 | 905019920 | 5290 | 5290 | 5290 | 5290 | 0 |
| 530 | 20250115 | 095000 | 905019920 | 5290 | 5300 | 5300 | 5290 | 1400 |
| 531 | 20250115 | 094900 | 897600220 | 5290 | 5290 | 5290 | 5290 | 0 |
| 532 | 20250115 | 094800 | 897600220 | 5290 | 5290 | 5290 | 5290 | 50 |
| 533 | 20250115 | 094700 | 897335720 | 5310 | 5310 | 5310 | 5310 | 4 |
| 534 | 20250115 | 094600 | 897314480 | 5310 | 5310 | 5310 | 5310 | 1 |
| 535 | 20250115 | 094500 | 897309170 | 5300 | 5300 | 5300 | 5300 | 272 |
| 536 | 20250115 | 094400 | 895867570 | 5300 | 5300 | 5300 | 5300 | 106 |
| 537 | 20250115 | 094300 | 895305770 | 5300 | 5280 | 5300 | 5280 | 41 |
| 538 | 20250115 | 094200 | 895088530 | 5280 | 5300 | 5300 | 5280 | 335 |
| 539 | 20250115 | 094100 | 893319130 | 5300 | 5300 | 5300 | 5280 | 30 |
| 540 | 20250115 | 094000 | 893160350 | 5280 | 5280 | 5280 | 5280 | 200 |
| 541 | 20250115 | 093900 | 892104350 | 5300 | 5290 | 5300 | 5280 | 1296 |
| 542 | 20250115 | 093800 | 885251300 | 5290 | 5290 | 5290 | 5290 | 9 |
| 543 | 20250115 | 093700 | 885203690 | 5300 | 5290 | 5300 | 5290 | 4090 |
| 544 | 20250115 | 093600 | 863556490 | 5280 | 5290 | 5290 | 5280 | 1707 |
| 545 | 20250115 | 093500 | 854530460 | 5290 | 5270 | 5290 | 5270 | 253 |
| 546 | 20250115 | 093400 | 853193110 | 5270 | 5290 | 5290 | 5260 | 2218 |
| 547 | 20250115 | 093300 | 841481050 | 5250 | 5290 | 5310 | 5240 | 58959 |
| 548 | 20250115 | 093200 | 531607590 | 5280 | 5260 | 5280 | 5240 | 6450 |
| 549 | 20250115 | 093100 | 497653000 | 5240 | 5290 | 5290 | 5220 | 8971 |
| 550 | 20250115 | 093000 | 450610440 | 5310 | 5260 | 5310 | 5260 | 377 |
| 551 | 20250115 | 092900 | 448627120 | 5290 | 5320 | 5330 | 5240 | 41609 |
| 552 | 20250115 | 092800 | 229520000 | 5320 | 5320 | 5320 | 5320 | 1009 |
| 553 | 20250115 | 092700 | 224152120 | 5330 | 5330 | 5330 | 5330 | 569 |
| 554 | 20250115 | 092600 | 221119350 | 5340 | 5330 | 5340 | 5330 | 433 |
| 555 | 20250115 | 092500 | 218809460 | 5320 | 5320 | 5330 | 5320 | 322 |
| 556 | 20250115 | 092400 | 217095750 | 5320 | 5320 | 5320 | 5320 | 596 |
| 557 | 20250115 | 092300 | 213925030 | 5320 | 5310 | 5320 | 5310 | 2563 |
| 558 | 20250115 | 092200 | 200299480 | 5310 | 5310 | 5310 | 5310 | 3566 |
| 559 | 20250115 | 092100 | 181364020 | 5310 | 5320 | 5320 | 5310 | 2049 |
| 560 | 20250115 | 092000 | 170483320 | 5320 | 5360 | 5360 | 5320 | 3697 |
| 561 | 20250115 | 091900 | 150781270 | 5360 | 5360 | 5360 | 5360 | 100 |
| 562 | 20250115 | 091800 | 150245270 | 5340 | 5350 | 5360 | 5340 | 2686 |
| 563 | 20250115 | 091700 | 135884230 | 5350 | 5350 | 5350 | 5350 | 500 |
| 564 | 20250115 | 091600 | 133209230 | 5350 | 5370 | 5370 | 5350 | 1887 |
| 565 | 20250115 | 091500 | 123100670 | 5360 | 5370 | 5370 | 5350 | 261 |
| 566 | 20250115 | 091400 | 121702000 | 5370 | 5370 | 5370 | 5360 | 3594 |
| 567 | 20250115 | 091300 | 102433150 | 5370 | 5380 | 5380 | 5370 | 1072 |
| 568 | 20250115 | 091200 | 96676500 | 5370 | 5370 | 5370 | 5370 | 299 |
| 569 | 20250115 | 091100 | 95070870 | 5380 | 5380 | 5380 | 5370 | 372 |
| 570 | 20250115 | 091000 | 93073200 | 5370 | 5380 | 5390 | 5370 | 2198 |
| 571 | 20250115 | 090900 | 81250340 | 5370 | 5370 | 5370 | 5370 | 323 |
| 572 | 20250115 | 090800 | 79515830 | 5380 | 5380 | 5380 | 5370 | 1456 |
| 573 | 20250115 | 090700 | 71694720 | 5380 | 5380 | 5380 | 5360 | 1393 |
| 574 | 20250115 | 090600 | 64214030 | 5380 | 5380 | 5380 | 5380 | 701 |
| 575 | 20250115 | 090500 | 60442650 | 5390 | 5390 | 5390 | 5380 | 1837 |
| 576 | 20250115 | 090400 | 50541920 | 5380 | 5390 | 5390 | 5380 | 714 |
| 577 | 20250115 | 090300 | 46700290 | 5390 | 5370 | 5390 | 5370 | 1039 |
| 578 | 20250115 | 090200 | 41111760 | 5370 | 5360 | 5380 | 5360 | 2529 |
| 579 | 20250115 | 090100 | 27523950 | 5360 | 5390 | 5390 | 5360 | 699 |
| 580 | 20250115 | 090000 | 23767310 | 5390 | 5420 | 5420 | 5390 | 4396 |