30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 3 | 20250204 | 183000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 4 | 20250204 | 182900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 5 | 20250204 | 182800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 6 | 20250204 | 182700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 7 | 20250204 | 182600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 8 | 20250204 | 182500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 9 | 20250204 | 182400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 10 | 20250204 | 182300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 11 | 20250204 | 182200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 12 | 20250204 | 182100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 13 | 20250204 | 182000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 14 | 20250204 | 181900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 15 | 20250204 | 181800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 16 | 20250204 | 181700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 17 | 20250204 | 181600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 18 | 20250204 | 181500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 19 | 20250204 | 181400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 20 | 20250204 | 181300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 21 | 20250204 | 181200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 22 | 20250204 | 181100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 23 | 20250204 | 181000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 24 | 20250204 | 180900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 25 | 20250204 | 180800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 26 | 20250204 | 180700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 27 | 20250204 | 180600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 28 | 20250204 | 180500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 29 | 20250204 | 180400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 30 | 20250204 | 180300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 31 | 20250204 | 180200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 32 | 20250204 | 180100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 33 | 20250204 | 180000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 34 | 20250204 | 175900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 35 | 20250204 | 175800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 36 | 20250204 | 175700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 37 | 20250204 | 175600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 38 | 20250204 | 175500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 39 | 20250204 | 175400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 40 | 20250204 | 175300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 41 | 20250204 | 175200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 42 | 20250204 | 175100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 43 | 20250204 | 175000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 44 | 20250204 | 174900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 45 | 20250204 | 174800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 46 | 20250204 | 174700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 47 | 20250204 | 174600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 48 | 20250204 | 174500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 49 | 20250204 | 174400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 50 | 20250204 | 174300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 51 | 20250204 | 174200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 52 | 20250204 | 174100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 53 | 20250204 | 174000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 54 | 20250204 | 173900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 55 | 20250204 | 173800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 56 | 20250204 | 173700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 57 | 20250204 | 173600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 58 | 20250204 | 173500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 59 | 20250204 | 173400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 60 | 20250204 | 173300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 61 | 20250204 | 173200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 62 | 20250204 | 173100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 63 | 20250204 | 173000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 64 | 20250204 | 172900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 65 | 20250204 | 172800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 66 | 20250204 | 172700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 67 | 20250204 | 172600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 68 | 20250204 | 172500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 69 | 20250204 | 172400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 70 | 20250204 | 172300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 71 | 20250204 | 172200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 72 | 20250204 | 172100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 73 | 20250204 | 172000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 74 | 20250204 | 171900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 75 | 20250204 | 171800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 76 | 20250204 | 171700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 77 | 20250204 | 171600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 78 | 20250204 | 171500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 79 | 20250204 | 171400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 80 | 20250204 | 171300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 81 | 20250204 | 171200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 82 | 20250204 | 171100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 83 | 20250204 | 171000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 84 | 20250204 | 170900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 85 | 20250204 | 170800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 86 | 20250204 | 170700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 87 | 20250204 | 170600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 88 | 20250204 | 170500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 89 | 20250204 | 170400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 90 | 20250204 | 170300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 91 | 20250204 | 170200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 92 | 20250204 | 170100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 93 | 20250204 | 170000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 94 | 20250204 | 165900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 95 | 20250204 | 165800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 96 | 20250204 | 165700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 97 | 20250204 | 165600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 98 | 20250204 | 165500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 99 | 20250204 | 165400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 100 | 20250204 | 165300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 101 | 20250204 | 165200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 102 | 20250204 | 165100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 103 | 20250204 | 165000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 104 | 20250204 | 164900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 105 | 20250204 | 164800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 106 | 20250204 | 164700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 107 | 20250204 | 164600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 108 | 20250204 | 164500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 109 | 20250204 | 164400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 110 | 20250204 | 164300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 111 | 20250204 | 164200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 112 | 20250204 | 164100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 113 | 20250204 | 164000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 114 | 20250204 | 163900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 115 | 20250204 | 163800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 116 | 20250204 | 163700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 117 | 20250204 | 163600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 118 | 20250204 | 163500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 119 | 20250204 | 163400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 120 | 20250204 | 163300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 121 | 20250204 | 163200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 122 | 20250204 | 163100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 123 | 20250204 | 163000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 124 | 20250204 | 162900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 125 | 20250204 | 162800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 126 | 20250204 | 162700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 127 | 20250204 | 162600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 128 | 20250204 | 162500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 129 | 20250204 | 162400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 130 | 20250204 | 162300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 131 | 20250204 | 162200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 132 | 20250204 | 162100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 133 | 20250204 | 162000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 134 | 20250204 | 161900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 135 | 20250204 | 161800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 136 | 20250204 | 161700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 137 | 20250204 | 161600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 138 | 20250204 | 161500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 139 | 20250204 | 161400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 140 | 20250204 | 161300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 141 | 20250204 | 161200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 142 | 20250204 | 161100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 143 | 20250204 | 161000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 144 | 20250204 | 160900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 145 | 20250204 | 160800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 146 | 20250204 | 160700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 147 | 20250204 | 160600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 148 | 20250204 | 160500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 149 | 20250204 | 160400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 150 | 20250204 | 160300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 151 | 20250204 | 160200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 152 | 20250204 | 160100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 153 | 20250204 | 160000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 154 | 20250204 | 155900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 155 | 20250204 | 155800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 156 | 20250204 | 155700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 157 | 20250204 | 155600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 158 | 20250204 | 155500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 159 | 20250204 | 155400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 160 | 20250204 | 155300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 161 | 20250204 | 155200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 162 | 20250204 | 155100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 163 | 20250204 | 155000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 164 | 20250204 | 154900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 165 | 20250204 | 154800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 166 | 20250204 | 154700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 167 | 20250204 | 154600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 168 | 20250204 | 154500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 169 | 20250204 | 154400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 170 | 20250204 | 154300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 171 | 20250204 | 154200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 172 | 20250204 | 154100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 173 | 20250204 | 154000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 174 | 20250204 | 153900 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 175 | 20250204 | 153800 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 176 | 20250204 | 153700 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 177 | 20250204 | 153600 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 178 | 20250204 | 153500 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 179 | 20250204 | 153400 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 180 | 20250204 | 153300 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 181 | 20250204 | 153200 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 0 |
| 182 | 20250204 | 153100 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 183 | 20250204 | 153000 | 2005103570 | 15340 | 15340 | 15340 | 15340 | 2545 |
| 184 | 20250204 | 152900 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 185 | 20250204 | 152800 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 186 | 20250204 | 152700 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 187 | 20250204 | 152600 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 188 | 20250204 | 152500 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 189 | 20250204 | 152400 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 190 | 20250204 | 152300 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 191 | 20250204 | 152200 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 192 | 20250204 | 152100 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 193 | 20250204 | 152000 | 1966063270 | 15370 | 15370 | 15370 | 15370 | 0 |
| 194 | 20250204 | 151900 | 1966063270 | 15370 | 15350 | 15370 | 15350 | 362 |
| 195 | 20250204 | 151800 | 1960506170 | 15370 | 15370 | 15380 | 15360 | 409 |
| 196 | 20250204 | 151700 | 1954222250 | 15360 | 15360 | 15360 | 15360 | 34 |
| 197 | 20250204 | 151600 | 1953700010 | 15360 | 15370 | 15370 | 15350 | 385 |
| 198 | 20250204 | 151500 | 1947784850 | 15370 | 15380 | 15380 | 15370 | 1388 |
| 199 | 20250204 | 151400 | 1926449420 | 15380 | 15380 | 15380 | 15380 | 79 |
| 200 | 20250204 | 151300 | 1925234400 | 15380 | 15390 | 15390 | 15380 | 488 |
| 201 | 20250204 | 151200 | 1917726560 | 15390 | 15390 | 15390 | 15390 | 451 |
| 202 | 20250204 | 151100 | 1910785670 | 15380 | 15380 | 15380 | 15380 | 100 |
| 203 | 20250204 | 151000 | 1909247670 | 15380 | 15370 | 15410 | 15370 | 67 |
| 204 | 20250204 | 150900 | 1908216110 | 15370 | 15370 | 15370 | 15370 | 37 |
| 205 | 20250204 | 150800 | 1907647420 | 15380 | 15380 | 15390 | 15380 | 886 |
| 206 | 20250204 | 150700 | 1894019680 | 15380 | 15380 | 15380 | 15380 | 81 |
| 207 | 20250204 | 150600 | 1892773900 | 15380 | 15390 | 15390 | 15380 | 21 |
| 208 | 20250204 | 150500 | 1892450910 | 15390 | 15390 | 15390 | 15390 | 12 |
| 209 | 20250204 | 150400 | 1892266230 | 15420 | 15430 | 15430 | 15420 | 3 |
| 210 | 20250204 | 150300 | 1892219960 | 15420 | 15420 | 15430 | 15420 | 236 |
| 211 | 20250204 | 150200 | 1888579780 | 15390 | 15390 | 15390 | 15380 | 103 |
| 212 | 20250204 | 150100 | 1886994630 | 15380 | 15380 | 15380 | 15380 | 25 |
| 213 | 20250204 | 150000 | 1886610130 | 15380 | 15380 | 15380 | 15380 | 6 |
| 214 | 20250204 | 145900 | 1886517850 | 15380 | 15390 | 15390 | 15380 | 14 |
| 215 | 20250204 | 145800 | 1886302490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 216 | 20250204 | 145700 | 1886302490 | 15380 | 15380 | 15380 | 15380 | 10 |
| 217 | 20250204 | 145600 | 1886148690 | 15380 | 15380 | 15380 | 15380 | 449 |
| 218 | 20250204 | 145500 | 1879243070 | 15380 | 15410 | 15410 | 15380 | 480 |
| 219 | 20250204 | 145400 | 1871851570 | 15410 | 15410 | 15410 | 15410 | 0 |
| 220 | 20250204 | 145300 | 1871851570 | 15410 | 15410 | 15410 | 15410 | 892 |
| 221 | 20250204 | 145200 | 1858105850 | 15410 | 15410 | 15410 | 15410 | 49 |
| 222 | 20250204 | 145100 | 1857350760 | 15410 | 15430 | 15430 | 15410 | 15 |
| 223 | 20250204 | 145000 | 1857119510 | 15410 | 15410 | 15410 | 15400 | 330 |
| 224 | 20250204 | 144900 | 1852035770 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20250204 | 144800 | 1852035770 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20250204 | 144700 | 1852035770 | 15400 | 15400 | 15400 | 15400 | 2 |
| 227 | 20250204 | 144600 | 1852004970 | 15400 | 15460 | 15470 | 15400 | 160 |
| 228 | 20250204 | 144500 | 1849534020 | 15470 | 15430 | 15470 | 15400 | 51 |
| 229 | 20250204 | 144400 | 1848748300 | 15420 | 15470 | 15470 | 15420 | 213 |
| 230 | 20250204 | 144300 | 1845461950 | 15430 | 15410 | 15430 | 15410 | 415 |
| 231 | 20250204 | 144200 | 1839066280 | 15390 | 15390 | 15390 | 15390 | 357 |
| 232 | 20250204 | 144100 | 1833572050 | 15390 | 15400 | 15400 | 15390 | 446 |
| 233 | 20250204 | 144000 | 1826708080 | 15410 | 15410 | 15410 | 15410 | 0 |
| 234 | 20250204 | 143900 | 1826708080 | 15410 | 15400 | 15410 | 15390 | 132 |
| 235 | 20250204 | 143800 | 1824674190 | 15400 | 15400 | 15400 | 15400 | 1 |
| 236 | 20250204 | 143700 | 1824658790 | 15400 | 15400 | 15400 | 15400 | 0 |
| 237 | 20250204 | 143600 | 1824658790 | 15400 | 15400 | 15400 | 15400 | 0 |
| 238 | 20250204 | 143500 | 1824658790 | 15400 | 15400 | 15400 | 15400 | 1 |
| 239 | 20250204 | 143400 | 1824643390 | 15410 | 15410 | 15410 | 15410 | 2 |
| 240 | 20250204 | 143300 | 1824612570 | 15420 | 15440 | 15440 | 15420 | 13 |
| 241 | 20250204 | 143200 | 1824412000 | 15450 | 15450 | 15450 | 15400 | 180 |
| 242 | 20250204 | 143100 | 1821637640 | 15450 | 15450 | 15450 | 15450 | 0 |
| 243 | 20250204 | 143000 | 1821637640 | 15450 | 15470 | 15470 | 15450 | 67 |
| 244 | 20250204 | 142900 | 1820601170 | 15470 | 15450 | 15470 | 15430 | 137 |
| 245 | 20250204 | 142800 | 1818486040 | 15470 | 15460 | 15470 | 15460 | 34 |
| 246 | 20250204 | 142700 | 1817960130 | 15520 | 15520 | 15520 | 15520 | 1 |
| 247 | 20250204 | 142600 | 1817944610 | 15460 | 15520 | 15520 | 15460 | 861 |
| 248 | 20250204 | 142500 | 1804608530 | 15520 | 15510 | 15520 | 15500 | 1547 |
| 249 | 20250204 | 142400 | 1780607410 | 15510 | 15470 | 15520 | 15460 | 2283 |
| 250 | 20250204 | 142300 | 1745276750 | 15470 | 15460 | 15500 | 15460 | 1802 |
| 251 | 20250204 | 142200 | 1717395430 | 15460 | 15460 | 15460 | 15460 | 2 |
| 252 | 20250204 | 142100 | 1717364510 | 15430 | 15450 | 15470 | 15430 | 574 |
| 253 | 20250204 | 142000 | 1708495030 | 15450 | 15380 | 15450 | 15380 | 1237 |
| 254 | 20250204 | 141900 | 1689413410 | 15380 | 15360 | 15380 | 15360 | 172 |
| 255 | 20250204 | 141800 | 1686769350 | 15360 | 15350 | 15360 | 15350 | 50 |
| 256 | 20250204 | 141700 | 1686001750 | 15360 | 15360 | 15360 | 15360 | 164 |
| 257 | 20250204 | 141600 | 1683482710 | 15320 | 15360 | 15360 | 15320 | 14 |
| 258 | 20250204 | 141500 | 1683268070 | 15320 | 15330 | 15330 | 15320 | 79 |
| 259 | 20250204 | 141400 | 1682057430 | 15330 | 15340 | 15340 | 15330 | 183 |
| 260 | 20250204 | 141300 | 1679251240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 261 | 20250204 | 141200 | 1679251240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 262 | 20250204 | 141100 | 1679251240 | 15380 | 15390 | 15390 | 15380 | 44 |
| 263 | 20250204 | 141000 | 1678574130 | 15380 | 15380 | 15380 | 15380 | 278 |
| 264 | 20250204 | 140900 | 1674298490 | 15380 | 15360 | 15380 | 15320 | 1003 |
| 265 | 20250204 | 140800 | 1658914750 | 15320 | 15350 | 15350 | 15320 | 240 |
| 266 | 20250204 | 140700 | 1655231290 | 15350 | 15320 | 15350 | 15320 | 1256 |
| 267 | 20250204 | 140600 | 1635985890 | 15320 | 15330 | 15330 | 15320 | 225 |
| 268 | 20250204 | 140500 | 1632537890 | 15330 | 15330 | 15330 | 15330 | 41 |
| 269 | 20250204 | 140400 | 1631909360 | 15330 | 15330 | 15330 | 15330 | 168 |
| 270 | 20250204 | 140300 | 1629333920 | 15330 | 15320 | 15330 | 15320 | 44 |
| 271 | 20250204 | 140200 | 1628659820 | 15320 | 15320 | 15320 | 15320 | 0 |
| 272 | 20250204 | 140100 | 1628659820 | 15320 | 15320 | 15320 | 15320 | 71 |
| 273 | 20250204 | 140000 | 1627572100 | 15320 | 15320 | 15320 | 15320 | 280 |
| 274 | 20250204 | 135900 | 1623282500 | 15320 | 15320 | 15320 | 15320 | 89 |
| 275 | 20250204 | 135800 | 1621919020 | 15330 | 15330 | 15330 | 15320 | 4 |
| 276 | 20250204 | 135700 | 1621857720 | 15330 | 15330 | 15330 | 15330 | 10 |
| 277 | 20250204 | 135600 | 1621704420 | 15320 | 15320 | 15320 | 15320 | 60 |
| 278 | 20250204 | 135500 | 1620785220 | 15330 | 15330 | 15330 | 15330 | 1 |
| 279 | 20250204 | 135400 | 1620769890 | 15340 | 15340 | 15340 | 15320 | 124 |
| 280 | 20250204 | 135300 | 1618869190 | 15370 | 15350 | 15370 | 15350 | 19 |
| 281 | 20250204 | 135200 | 1618577520 | 15350 | 15350 | 15350 | 15350 | 50 |
| 282 | 20250204 | 135100 | 1617810020 | 15350 | 15330 | 15350 | 15330 | 63 |
| 283 | 20250204 | 135000 | 1616844110 | 15350 | 15350 | 15350 | 15350 | 11 |
| 284 | 20250204 | 134900 | 1616675260 | 15350 | 15330 | 15350 | 15330 | 382 |
| 285 | 20250204 | 134800 | 1610812680 | 15350 | 15350 | 15350 | 15350 | 16 |
| 286 | 20250204 | 134700 | 1610567080 | 15350 | 15330 | 15350 | 15330 | 828 |
| 287 | 20250204 | 134600 | 1597872840 | 15330 | 15320 | 15330 | 15320 | 11 |
| 288 | 20250204 | 134500 | 1597704260 | 15320 | 15320 | 15320 | 15320 | 146 |
| 289 | 20250204 | 134400 | 1595467540 | 15320 | 15320 | 15320 | 15320 | 50 |
| 290 | 20250204 | 134300 | 1594701540 | 15330 | 15320 | 15330 | 15320 | 62 |
| 291 | 20250204 | 134200 | 1593751550 | 15320 | 15330 | 15330 | 15320 | 68 |
| 292 | 20250204 | 134100 | 1592709210 | 15320 | 15320 | 15320 | 15320 | 0 |
| 293 | 20250204 | 134000 | 1592709210 | 15320 | 15310 | 15320 | 15310 | 320 |
| 294 | 20250204 | 133900 | 1587808820 | 15310 | 15330 | 15330 | 15310 | 1462 |
| 295 | 20250204 | 133800 | 1565409380 | 15330 | 15330 | 15330 | 15330 | 0 |
| 296 | 20250204 | 133700 | 1565409380 | 15330 | 15350 | 15350 | 15330 | 67 |
| 297 | 20250204 | 133600 | 1564382070 | 15350 | 15350 | 15350 | 15350 | 1 |
| 298 | 20250204 | 133500 | 1564366720 | 15330 | 15330 | 15330 | 15330 | 36 |
| 299 | 20250204 | 133400 | 1563814840 | 15320 | 15320 | 15320 | 15320 | 0 |
| 300 | 20250204 | 133300 | 1563814840 | 15320 | 15320 | 15320 | 15320 | 52 |
| 301 | 20250204 | 133200 | 1563018200 | 15330 | 15330 | 15330 | 15330 | 14 |
| 302 | 20250204 | 133100 | 1562803580 | 15330 | 15330 | 15330 | 15330 | 4 |
| 303 | 20250204 | 133000 | 1562742260 | 15350 | 15330 | 15350 | 15330 | 5 |
| 304 | 20250204 | 132900 | 1562665570 | 15320 | 15330 | 15340 | 15320 | 541 |
| 305 | 20250204 | 132800 | 1554371640 | 15330 | 15330 | 15330 | 15330 | 2 |
| 306 | 20250204 | 132700 | 1554340980 | 15340 | 15320 | 15340 | 15320 | 72 |
| 307 | 20250204 | 132600 | 1553237440 | 15320 | 15320 | 15340 | 15320 | 189 |
| 308 | 20250204 | 132500 | 1550340080 | 15320 | 15330 | 15330 | 15320 | 571 |
| 309 | 20250204 | 132400 | 1541592350 | 15330 | 15340 | 15340 | 15330 | 9 |
| 310 | 20250204 | 132300 | 1541454330 | 15340 | 15320 | 15340 | 15320 | 538 |
| 311 | 20250204 | 132200 | 1533212150 | 15340 | 15340 | 15340 | 15330 | 1624 |
| 312 | 20250204 | 132100 | 1508316010 | 15330 | 15330 | 15330 | 15330 | 0 |
| 313 | 20250204 | 132000 | 1508316010 | 15330 | 15340 | 15340 | 15330 | 1614 |
| 314 | 20250204 | 131900 | 1483564160 | 15340 | 15340 | 15340 | 15340 | 626 |
| 315 | 20250204 | 131800 | 1473961320 | 15340 | 15350 | 15350 | 15340 | 134 |
| 316 | 20250204 | 131700 | 1471905630 | 15360 | 15350 | 15360 | 15350 | 6 |
| 317 | 20250204 | 131600 | 1471813500 | 15340 | 15360 | 15360 | 15340 | 83 |
| 318 | 20250204 | 131500 | 1470539400 | 15360 | 15350 | 15360 | 15350 | 135 |
| 319 | 20250204 | 131400 | 1468466140 | 15350 | 15360 | 15360 | 15350 | 194 |
| 320 | 20250204 | 131300 | 1465488230 | 15340 | 15340 | 15340 | 15340 | 192 |
| 321 | 20250204 | 131200 | 1462542950 | 15340 | 15360 | 15360 | 15340 | 1906 |
| 322 | 20250204 | 131100 | 1433286920 | 15360 | 15370 | 15370 | 15360 | 1744 |
| 323 | 20250204 | 131000 | 1406494190 | 15380 | 15370 | 15380 | 15370 | 69 |
| 324 | 20250204 | 130900 | 1405433650 | 15370 | 15370 | 15370 | 15370 | 0 |
| 325 | 20250204 | 130800 | 1405433650 | 15370 | 15380 | 15380 | 15370 | 556 |
| 326 | 20250204 | 130700 | 1396882670 | 15380 | 15380 | 15380 | 15380 | 0 |
| 327 | 20250204 | 130600 | 1396882670 | 15380 | 15380 | 15380 | 15380 | 0 |
| 328 | 20250204 | 130500 | 1396882670 | 15380 | 15380 | 15380 | 15380 | 52 |
| 329 | 20250204 | 130400 | 1396082910 | 15420 | 15420 | 15420 | 15420 | 0 |
| 330 | 20250204 | 130300 | 1396082910 | 15420 | 15420 | 15420 | 15420 | 0 |
| 331 | 20250204 | 130200 | 1396082910 | 15420 | 15420 | 15420 | 15420 | 31 |
| 332 | 20250204 | 130100 | 1395604890 | 15420 | 15420 | 15420 | 15420 | 0 |
| 333 | 20250204 | 130000 | 1395604890 | 15420 | 15420 | 15420 | 15420 | 1 |
| 334 | 20250204 | 125900 | 1395589470 | 15380 | 15380 | 15380 | 15380 | 30 |
| 335 | 20250204 | 125800 | 1395128070 | 15390 | 15390 | 15390 | 15390 | 4 |
| 336 | 20250204 | 125700 | 1395066510 | 15390 | 15390 | 15390 | 15390 | 0 |
| 337 | 20250204 | 125600 | 1395066510 | 15390 | 15410 | 15410 | 15390 | 1284 |
| 338 | 20250204 | 125500 | 1375297010 | 15410 | 15410 | 15410 | 15410 | 150 |
| 339 | 20250204 | 125400 | 1372985510 | 15400 | 15400 | 15400 | 15400 | 0 |
| 340 | 20250204 | 125300 | 1372985510 | 15400 | 15400 | 15400 | 15400 | 20 |
| 341 | 20250204 | 125200 | 1372677510 | 15400 | 15400 | 15400 | 15400 | 0 |
| 342 | 20250204 | 125100 | 1372677510 | 15400 | 15400 | 15400 | 15400 | 120 |
| 343 | 20250204 | 125000 | 1370829510 | 15390 | 15390 | 15390 | 15390 | 3 |
| 344 | 20250204 | 124900 | 1370783340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 345 | 20250204 | 124800 | 1370783340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 346 | 20250204 | 124700 | 1370783340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 347 | 20250204 | 124600 | 1370783340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 348 | 20250204 | 124500 | 1370783340 | 15390 | 15400 | 15400 | 15390 | 30 |
| 349 | 20250204 | 124400 | 1370321350 | 15400 | 15400 | 15400 | 15400 | 0 |
| 350 | 20250204 | 124300 | 1370321350 | 15400 | 15400 | 15400 | 15400 | 1 |
| 351 | 20250204 | 124200 | 1370305950 | 15400 | 15400 | 15400 | 15400 | 2 |
| 352 | 20250204 | 124100 | 1370275150 | 15400 | 15430 | 15430 | 15400 | 102 |
| 353 | 20250204 | 124000 | 1368703950 | 15440 | 15440 | 15440 | 15440 | 6 |
| 354 | 20250204 | 123900 | 1368611310 | 15440 | 15440 | 15440 | 15440 | 1 |
| 355 | 20250204 | 123800 | 1368595870 | 15440 | 15440 | 15440 | 15440 | 0 |
| 356 | 20250204 | 123700 | 1368595870 | 15440 | 15440 | 15440 | 15440 | 10 |
| 357 | 20250204 | 123600 | 1368441470 | 15440 | 15440 | 15440 | 15440 | 0 |
| 358 | 20250204 | 123500 | 1368441470 | 15440 | 15440 | 15440 | 15440 | 12 |
| 359 | 20250204 | 123400 | 1368256190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 360 | 20250204 | 123300 | 1368256190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 361 | 20250204 | 123200 | 1368256190 | 15440 | 15440 | 15440 | 15440 | 1 |
| 362 | 20250204 | 123100 | 1368240750 | 15440 | 15410 | 15440 | 15410 | 272 |
| 363 | 20250204 | 123000 | 1364046260 | 15410 | 15410 | 15410 | 15410 | 0 |
| 364 | 20250204 | 122900 | 1364046260 | 15410 | 15400 | 15410 | 15400 | 35 |
| 365 | 20250204 | 122800 | 1363507220 | 15400 | 15400 | 15400 | 15400 | 0 |
| 366 | 20250204 | 122700 | 1363507220 | 15400 | 15400 | 15400 | 15400 | 10 |
| 367 | 20250204 | 122600 | 1363353220 | 15400 | 15400 | 15400 | 15400 | 0 |
| 368 | 20250204 | 122500 | 1363353220 | 15400 | 15400 | 15400 | 15400 | 1 |
| 369 | 20250204 | 122400 | 1363337820 | 15390 | 15390 | 15390 | 15390 | 0 |
| 370 | 20250204 | 122300 | 1363337820 | 15390 | 15390 | 15390 | 15390 | 0 |
| 371 | 20250204 | 122200 | 1363337820 | 15390 | 15390 | 15390 | 15390 | 3 |
| 372 | 20250204 | 122100 | 1363291650 | 15390 | 15390 | 15390 | 15390 | 0 |
| 373 | 20250204 | 122000 | 1363291650 | 15390 | 15390 | 15390 | 15390 | 0 |
| 374 | 20250204 | 121900 | 1363291650 | 15390 | 15390 | 15390 | 15390 | 0 |
| 375 | 20250204 | 121800 | 1363291650 | 15390 | 15390 | 15390 | 15390 | 3 |
| 376 | 20250204 | 121700 | 1363245480 | 15400 | 15400 | 15400 | 15400 | 3 |
| 377 | 20250204 | 121600 | 1363199280 | 15400 | 15400 | 15400 | 15400 | 1 |
| 378 | 20250204 | 121500 | 1363183880 | 15410 | 15420 | 15420 | 15410 | 12 |
| 379 | 20250204 | 121400 | 1362998880 | 15420 | 15420 | 15420 | 15420 | 0 |
| 380 | 20250204 | 121300 | 1362998880 | 15420 | 15420 | 15420 | 15420 | 0 |
| 381 | 20250204 | 121200 | 1362998880 | 15420 | 15420 | 15420 | 15420 | 3 |
| 382 | 20250204 | 121100 | 1362952620 | 15400 | 15400 | 15400 | 15400 | 0 |
| 383 | 20250204 | 121000 | 1362952620 | 15400 | 15400 | 15400 | 15400 | 8 |
| 384 | 20250204 | 120900 | 1362829420 | 15420 | 15430 | 15430 | 15420 | 9 |
| 385 | 20250204 | 120800 | 1362690610 | 15430 | 15430 | 15430 | 15430 | 1 |
| 386 | 20250204 | 120700 | 1362675180 | 15430 | 15430 | 15430 | 15430 | 0 |
| 387 | 20250204 | 120600 | 1362675180 | 15430 | 15430 | 15430 | 15430 | 1 |
| 388 | 20250204 | 120500 | 1362659750 | 15370 | 15370 | 15370 | 15370 | 0 |
| 389 | 20250204 | 120400 | 1362659750 | 15370 | 15440 | 15440 | 15370 | 1076 |
| 390 | 20250204 | 120300 | 1346104610 | 15440 | 15420 | 15440 | 15420 | 205 |
| 391 | 20250204 | 120200 | 1342942750 | 15420 | 15410 | 15420 | 15410 | 21 |
| 392 | 20250204 | 120100 | 1342619080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 393 | 20250204 | 120000 | 1342619080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 394 | 20250204 | 115900 | 1342619080 | 15420 | 15420 | 15420 | 15420 | 1 |
| 395 | 20250204 | 115800 | 1342603660 | 15420 | 15420 | 15420 | 15420 | 22 |
| 396 | 20250204 | 115700 | 1342264420 | 15370 | 15370 | 15370 | 15370 | 0 |
| 397 | 20250204 | 115600 | 1342264420 | 15370 | 15370 | 15370 | 15370 | 0 |
| 398 | 20250204 | 115500 | 1342264420 | 15370 | 15370 | 15370 | 15370 | 1 |
| 399 | 20250204 | 115400 | 1342249050 | 15360 | 15360 | 15360 | 15360 | 0 |
| 400 | 20250204 | 115300 | 1342249050 | 15360 | 15360 | 15360 | 15360 | 0 |
| 401 | 20250204 | 115200 | 1342249050 | 15360 | 15360 | 15360 | 15360 | 514 |
| 402 | 20250204 | 115100 | 1334354010 | 15350 | 15350 | 15350 | 15350 | 0 |
| 403 | 20250204 | 115000 | 1334354010 | 15350 | 15350 | 15350 | 15350 | 0 |
| 404 | 20250204 | 114900 | 1334354010 | 15350 | 15350 | 15350 | 15350 | 0 |
| 405 | 20250204 | 114800 | 1334354010 | 15350 | 15350 | 15350 | 15350 | 11 |
| 406 | 20250204 | 114700 | 1334185160 | 15350 | 15370 | 15370 | 15350 | 4 |
| 407 | 20250204 | 114600 | 1334123740 | 15350 | 15360 | 15430 | 15350 | 429 |
| 408 | 20250204 | 114500 | 1327534310 | 15400 | 15360 | 15400 | 15360 | 229 |
| 409 | 20250204 | 114400 | 1324012070 | 15360 | 15360 | 15360 | 15360 | 91 |
| 410 | 20250204 | 114300 | 1322614310 | 15360 | 15360 | 15360 | 15360 | 600 |
| 411 | 20250204 | 114200 | 1313398310 | 15360 | 15360 | 15360 | 15360 | 0 |
| 412 | 20250204 | 114100 | 1313398310 | 15360 | 15360 | 15360 | 15360 | 98 |
| 413 | 20250204 | 114000 | 1311893030 | 15370 | 15360 | 15370 | 15360 | 1487 |
| 414 | 20250204 | 113900 | 1289052140 | 15370 | 15360 | 15370 | 15360 | 56 |
| 415 | 20250204 | 113800 | 1288191430 | 15370 | 15380 | 15380 | 15370 | 459 |
| 416 | 20250204 | 113700 | 1281136580 | 15380 | 15390 | 15400 | 15380 | 213 |
| 417 | 20250204 | 113600 | 1277860320 | 15400 | 15400 | 15400 | 15400 | 9 |
| 418 | 20250204 | 113500 | 1277721720 | 15400 | 15400 | 15400 | 15400 | 50 |
| 419 | 20250204 | 113400 | 1276951720 | 15400 | 15400 | 15400 | 15400 | 51 |
| 420 | 20250204 | 113300 | 1276166320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 421 | 20250204 | 113200 | 1276166320 | 15400 | 15400 | 15400 | 15400 | 100 |
| 422 | 20250204 | 113100 | 1274626320 | 15360 | 15370 | 15370 | 15360 | 242 |
| 423 | 20250204 | 113000 | 1270907970 | 15370 | 15370 | 15370 | 15370 | 327 |
| 424 | 20250204 | 112900 | 1265881980 | 15370 | 15370 | 15370 | 15370 | 0 |
| 425 | 20250204 | 112800 | 1265881980 | 15370 | 15370 | 15370 | 15370 | 10 |
| 426 | 20250204 | 112700 | 1265728280 | 15380 | 15370 | 15380 | 15370 | 225 |
| 427 | 20250204 | 112600 | 1262269950 | 15380 | 15380 | 15380 | 15380 | 44 |
| 428 | 20250204 | 112500 | 1261593230 | 15380 | 15380 | 15380 | 15380 | 31 |
| 429 | 20250204 | 112400 | 1261116450 | 15420 | 15420 | 15420 | 15420 | 0 |
| 430 | 20250204 | 112300 | 1261116450 | 15420 | 15420 | 15420 | 15420 | 0 |
| 431 | 20250204 | 112200 | 1261116450 | 15420 | 15420 | 15420 | 15420 | 6 |
| 432 | 20250204 | 112100 | 1261023930 | 15370 | 15380 | 15380 | 15370 | 271 |
| 433 | 20250204 | 112000 | 1256858340 | 15380 | 15380 | 15380 | 15380 | 0 |
| 434 | 20250204 | 111900 | 1256858340 | 15380 | 15380 | 15380 | 15380 | 0 |
| 435 | 20250204 | 111800 | 1256858340 | 15380 | 15380 | 15380 | 15380 | 29 |
| 436 | 20250204 | 111700 | 1256412320 | 15440 | 15440 | 15440 | 15440 | 20 |
| 437 | 20250204 | 111600 | 1256103520 | 15450 | 15400 | 15450 | 15360 | 2181 |
| 438 | 20250204 | 111500 | 1222581780 | 15400 | 15400 | 15400 | 15400 | 982 |
| 439 | 20250204 | 111400 | 1207458980 | 15400 | 15410 | 15410 | 15400 | 445 |
| 440 | 20250204 | 111300 | 1200604230 | 15410 | 15410 | 15410 | 15410 | 100 |
| 441 | 20250204 | 111200 | 1199063230 | 15420 | 15420 | 15420 | 15420 | 55 |
| 442 | 20250204 | 111100 | 1198215130 | 15420 | 15420 | 15420 | 15420 | 0 |
| 443 | 20250204 | 111000 | 1198215130 | 15420 | 15450 | 15460 | 15420 | 1023 |
| 444 | 20250204 | 110900 | 1182437630 | 15420 | 15450 | 15450 | 15420 | 174 |
| 445 | 20250204 | 110800 | 1179749870 | 15450 | 15450 | 15450 | 15450 | 353 |
| 446 | 20250204 | 110700 | 1174296020 | 15450 | 15420 | 15450 | 15420 | 50 |
| 447 | 20250204 | 110600 | 1173524720 | 15450 | 15420 | 15450 | 15420 | 41 |
| 448 | 20250204 | 110500 | 1172891930 | 15420 | 15420 | 15420 | 15420 | 5 |
| 449 | 20250204 | 110400 | 1172814830 | 15420 | 15420 | 15420 | 15420 | 0 |
| 450 | 20250204 | 110300 | 1172814830 | 15420 | 15420 | 15420 | 15420 | 1 |
| 451 | 20250204 | 110200 | 1172799410 | 15420 | 15420 | 15420 | 15420 | 0 |
| 452 | 20250204 | 110100 | 1172799410 | 15420 | 15410 | 15420 | 15410 | 235 |
| 453 | 20250204 | 110000 | 1169177400 | 15400 | 15400 | 15400 | 15400 | 124 |
| 454 | 20250204 | 105900 | 1167267800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 455 | 20250204 | 105800 | 1167267800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 456 | 20250204 | 105700 | 1167267800 | 15370 | 15370 | 15370 | 15370 | 453 |
| 457 | 20250204 | 105600 | 1160305190 | 15370 | 15380 | 15380 | 15370 | 110 |
| 458 | 20250204 | 105500 | 1158613750 | 15370 | 15370 | 15370 | 15370 | 298 |
| 459 | 20250204 | 105400 | 1154033490 | 15400 | 15400 | 15400 | 15400 | 126 |
| 460 | 20250204 | 105300 | 1152093090 | 15400 | 15400 | 15400 | 15400 | 2 |
| 461 | 20250204 | 105200 | 1152062290 | 15370 | 15370 | 15370 | 15370 | 37 |
| 462 | 20250204 | 105100 | 1151493600 | 15370 | 15370 | 15370 | 15370 | 2 |
| 463 | 20250204 | 105000 | 1151462860 | 15370 | 15380 | 15380 | 15370 | 195 |
| 464 | 20250204 | 104900 | 1148465700 | 15370 | 15390 | 15390 | 15370 | 341 |
| 465 | 20250204 | 104800 | 1143221890 | 15370 | 15370 | 15370 | 15370 | 230 |
| 466 | 20250204 | 104700 | 1139686790 | 15370 | 15370 | 15370 | 15370 | 284 |
| 467 | 20250204 | 104600 | 1135321710 | 15390 | 15380 | 15390 | 15370 | 46 |
| 468 | 20250204 | 104500 | 1134614660 | 15370 | 15370 | 15370 | 15370 | 0 |
| 469 | 20250204 | 104400 | 1134614660 | 15370 | 15370 | 15370 | 15370 | 116 |
| 470 | 20250204 | 104300 | 1132831740 | 15420 | 15420 | 15420 | 15420 | 5 |
| 471 | 20250204 | 104200 | 1132754640 | 15420 | 15420 | 15420 | 15420 | 8 |
| 472 | 20250204 | 104100 | 1132631280 | 15370 | 15370 | 15370 | 15370 | 0 |
| 473 | 20250204 | 104000 | 1132631280 | 15370 | 15370 | 15370 | 15370 | 0 |
| 474 | 20250204 | 103900 | 1132631280 | 15370 | 15370 | 15370 | 15370 | 0 |
| 475 | 20250204 | 103800 | 1132631280 | 15370 | 15370 | 15370 | 15370 | 0 |
| 476 | 20250204 | 103700 | 1132631280 | 15370 | 15370 | 15370 | 15370 | 367 |
| 477 | 20250204 | 103600 | 1126990490 | 15400 | 15370 | 15400 | 15370 | 254 |
| 478 | 20250204 | 103500 | 1123078920 | 15370 | 15380 | 15380 | 15370 | 150 |
| 479 | 20250204 | 103400 | 1120773230 | 15380 | 15380 | 15380 | 15380 | 370 |
| 480 | 20250204 | 103300 | 1115082630 | 15380 | 15410 | 15410 | 15380 | 11 |
| 481 | 20250204 | 103200 | 1114913340 | 15410 | 15400 | 15420 | 15380 | 400 |
| 482 | 20250204 | 103100 | 1108760870 | 15400 | 15400 | 15400 | 15400 | 223 |
| 483 | 20250204 | 103000 | 1105326670 | 15410 | 15420 | 15420 | 15410 | 2 |
| 484 | 20250204 | 102900 | 1105295840 | 15430 | 15390 | 15430 | 15390 | 11 |
| 485 | 20250204 | 102800 | 1105126510 | 15380 | 15380 | 15380 | 15380 | 64 |
| 486 | 20250204 | 102700 | 1104142190 | 15380 | 15390 | 15390 | 15380 | 65 |
| 487 | 20250204 | 102600 | 1103141990 | 15390 | 15390 | 15390 | 15390 | 241 |
| 488 | 20250204 | 102500 | 1099433000 | 15390 | 15390 | 15390 | 15380 | 309 |
| 489 | 20250204 | 102400 | 1094680340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 490 | 20250204 | 102300 | 1094680340 | 15390 | 15410 | 15450 | 15390 | 76 |
| 491 | 20250204 | 102200 | 1093507920 | 15430 | 15420 | 15430 | 15420 | 11 |
| 492 | 20250204 | 102100 | 1093338200 | 15430 | 15390 | 15430 | 15380 | 109 |
| 493 | 20250204 | 102000 | 1091661550 | 15390 | 15390 | 15390 | 15390 | 10 |
| 494 | 20250204 | 101900 | 1091507650 | 15390 | 15390 | 15390 | 15390 | 0 |
| 495 | 20250204 | 101800 | 1091507650 | 15390 | 15390 | 15390 | 15390 | 39 |
| 496 | 20250204 | 101700 | 1090907440 | 15380 | 15390 | 15390 | 15380 | 496 |
| 497 | 20250204 | 101600 | 1083278280 | 15390 | 15390 | 15390 | 15390 | 242 |
| 498 | 20250204 | 101500 | 1079553900 | 15380 | 15390 | 15390 | 15380 | 42 |
| 499 | 20250204 | 101400 | 1078907640 | 15380 | 15390 | 15430 | 15380 | 193 |
| 500 | 20250204 | 101300 | 1075937570 | 15390 | 15390 | 15390 | 15390 | 179 |
| 501 | 20250204 | 101200 | 1073182760 | 15390 | 15390 | 15390 | 15390 | 12 |
| 502 | 20250204 | 101100 | 1072998080 | 15390 | 15390 | 15390 | 15390 | 60 |
| 503 | 20250204 | 101000 | 1072074680 | 15390 | 15390 | 15390 | 15390 | 136 |
| 504 | 20250204 | 100900 | 1069981640 | 15380 | 15390 | 15390 | 15380 | 176 |
| 505 | 20250204 | 100800 | 1067273790 | 15390 | 15390 | 15390 | 15390 | 1 |
| 506 | 20250204 | 100700 | 1067258400 | 15390 | 15440 | 15440 | 15390 | 268 |
| 507 | 20250204 | 100600 | 1063133830 | 15390 | 15390 | 15390 | 15380 | 337 |
| 508 | 20250204 | 100500 | 1057948290 | 15390 | 15400 | 15400 | 15380 | 256 |
| 509 | 20250204 | 100400 | 1054008150 | 15400 | 15450 | 15450 | 15380 | 78 |
| 510 | 20250204 | 100300 | 1052807420 | 15390 | 15400 | 15460 | 15390 | 302 |
| 511 | 20250204 | 100200 | 1048159560 | 15390 | 15410 | 15410 | 15390 | 399 |
| 512 | 20250204 | 100100 | 1042013010 | 15410 | 15420 | 15420 | 15410 | 438 |
| 513 | 20250204 | 100000 | 1035260430 | 15460 | 15460 | 15460 | 15420 | 129 |
| 514 | 20250204 | 095900 | 1033269690 | 15460 | 15460 | 15460 | 15460 | 84 |
| 515 | 20250204 | 095800 | 1031971050 | 15460 | 15430 | 15460 | 15430 | 29 |
| 516 | 20250204 | 095700 | 1031522820 | 15460 | 15460 | 15460 | 15460 | 0 |
| 517 | 20250204 | 095600 | 1031522820 | 15460 | 15460 | 15460 | 15460 | 194 |
| 518 | 20250204 | 095500 | 1028523580 | 15410 | 15410 | 15410 | 15410 | 125 |
| 519 | 20250204 | 095400 | 1026597330 | 15410 | 15450 | 15460 | 15410 | 51 |
| 520 | 20250204 | 095300 | 1025810980 | 15460 | 15460 | 15460 | 15460 | 54 |
| 521 | 20250204 | 095200 | 1024976140 | 15460 | 15460 | 15460 | 15460 | 45 |
| 522 | 20250204 | 095100 | 1024280440 | 15390 | 15390 | 15400 | 15390 | 28 |
| 523 | 20250204 | 095000 | 1023849460 | 15440 | 15440 | 15470 | 15440 | 211 |
| 524 | 20250204 | 094900 | 1020591330 | 15440 | 15440 | 15440 | 15440 | 1 |
| 525 | 20250204 | 094800 | 1020575890 | 15380 | 15390 | 15420 | 15380 | 247 |
| 526 | 20250204 | 094700 | 1016775000 | 15390 | 15400 | 15400 | 15390 | 70 |
| 527 | 20250204 | 094600 | 1015697690 | 15390 | 15390 | 15390 | 15390 | 805 |
| 528 | 20250204 | 094500 | 1003308740 | 15390 | 15390 | 15390 | 15380 | 1267 |
| 529 | 20250204 | 094400 | 983809640 | 15410 | 15390 | 15410 | 15390 | 192 |
| 530 | 20250204 | 094300 | 980853900 | 15400 | 15410 | 15410 | 15400 | 352 |
| 531 | 20250204 | 094200 | 975431290 | 15440 | 15460 | 15460 | 15440 | 483 |
| 532 | 20250204 | 094100 | 967973750 | 15440 | 15480 | 15480 | 15440 | 96 |
| 533 | 20250204 | 094000 | 966489520 | 15450 | 15400 | 15450 | 15400 | 256 |
| 534 | 20250204 | 093900 | 962540380 | 15390 | 15390 | 15390 | 15380 | 231 |
| 535 | 20250204 | 093800 | 958986300 | 15390 | 15410 | 15410 | 15390 | 183 |
| 536 | 20250204 | 093700 | 956169070 | 15380 | 15370 | 15440 | 15370 | 552 |
| 537 | 20250204 | 093600 | 947679750 | 15370 | 15390 | 15430 | 15370 | 1242 |
| 538 | 20250204 | 093500 | 928563880 | 15390 | 15390 | 15390 | 15390 | 13 |
| 539 | 20250204 | 093400 | 928363810 | 15370 | 15370 | 15380 | 15360 | 728 |
| 540 | 20250204 | 093300 | 917178390 | 15360 | 15410 | 15440 | 15360 | 457 |
| 541 | 20250204 | 093200 | 910144600 | 15460 | 15460 | 15460 | 15460 | 0 |
| 542 | 20250204 | 093100 | 910144600 | 15460 | 15460 | 15460 | 15460 | 2 |
| 543 | 20250204 | 093000 | 910113680 | 15460 | 15470 | 15470 | 15360 | 2007 |
| 544 | 20250204 | 092900 | 879166980 | 15380 | 15400 | 15470 | 15360 | 806 |
| 545 | 20250204 | 092800 | 866746140 | 15360 | 15450 | 15450 | 15360 | 1492 |
| 546 | 20250204 | 092700 | 843796980 | 15460 | 15440 | 15470 | 15440 | 1300 |
| 547 | 20250204 | 092600 | 823697560 | 15470 | 15420 | 15480 | 15420 | 457 |
| 548 | 20250204 | 092500 | 816637700 | 15480 | 15450 | 15480 | 15410 | 1135 |
| 549 | 20250204 | 092400 | 799122380 | 15430 | 15420 | 15480 | 15420 | 250 |
| 550 | 20250204 | 092300 | 795264690 | 15330 | 15420 | 15420 | 15330 | 5698 |
| 551 | 20250204 | 092200 | 707675200 | 15420 | 15480 | 15490 | 15420 | 657 |
| 552 | 20250204 | 092100 | 697512830 | 15480 | 15420 | 15490 | 15420 | 47 |
| 553 | 20250204 | 092000 | 696787540 | 15500 | 15470 | 15500 | 15400 | 1082 |
| 554 | 20250204 | 091900 | 680087550 | 15420 | 15440 | 15520 | 15410 | 2530 |
| 555 | 20250204 | 091800 | 641062840 | 15430 | 15460 | 15540 | 15410 | 1975 |
| 556 | 20250204 | 091700 | 610578170 | 15460 | 15460 | 15460 | 15460 | 147 |
| 557 | 20250204 | 091600 | 608305550 | 15560 | 15570 | 15570 | 15460 | 963 |
| 558 | 20250204 | 091500 | 593384690 | 15560 | 15470 | 15560 | 15470 | 474 |
| 559 | 20250204 | 091400 | 586026490 | 15450 | 15470 | 15510 | 15450 | 1154 |
| 560 | 20250204 | 091300 | 568178080 | 15470 | 15570 | 15570 | 15470 | 560 |
| 561 | 20250204 | 091200 | 559504510 | 15570 | 15470 | 15570 | 15470 | 924 |
| 562 | 20250204 | 091100 | 545183210 | 15470 | 15480 | 15500 | 15430 | 1241 |
| 563 | 20250204 | 091000 | 525989160 | 15470 | 15500 | 15500 | 15430 | 1743 |
| 564 | 20250204 | 090900 | 499038930 | 15500 | 15550 | 15560 | 15500 | 461 |
| 565 | 20250204 | 090800 | 491878750 | 15540 | 15550 | 15560 | 15450 | 3790 |
| 566 | 20250204 | 090700 | 433098990 | 15560 | 15630 | 15630 | 15560 | 3490 |
| 567 | 20250204 | 090600 | 378642980 | 15630 | 15610 | 15700 | 15610 | 830 |
| 568 | 20250204 | 090500 | 365667000 | 15600 | 15720 | 15720 | 15600 | 1714 |
| 569 | 20250204 | 090400 | 338872300 | 15720 | 15690 | 15790 | 15640 | 3294 |
| 570 | 20250204 | 090300 | 286994450 | 15690 | 15610 | 15690 | 15540 | 3246 |
| 571 | 20250204 | 090200 | 236394480 | 15560 | 15420 | 15600 | 15420 | 3154 |
| 572 | 20250204 | 090100 | 187257980 | 15500 | 15450 | 15550 | 15380 | 4399 |
| 573 | 20250204 | 090000 | 119349620 | 15450 | 15450 | 15590 | 15380 | 7731 |