31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 3 | 20250204 | 183800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 4 | 20250204 | 183700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 5 | 20250204 | 183600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 6 | 20250204 | 183500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 7 | 20250204 | 183400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 8 | 20250204 | 183300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 9 | 20250204 | 183200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 10 | 20250204 | 183100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 11 | 20250204 | 183000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 12 | 20250204 | 182900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 13 | 20250204 | 182800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 14 | 20250204 | 182700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 15 | 20250204 | 182600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 16 | 20250204 | 182500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 17 | 20250204 | 182400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 18 | 20250204 | 182300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 19 | 20250204 | 182200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 20 | 20250204 | 182100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 21 | 20250204 | 182000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 22 | 20250204 | 181900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 23 | 20250204 | 181800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 24 | 20250204 | 181700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 25 | 20250204 | 181600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 26 | 20250204 | 181500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 27 | 20250204 | 181400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 28 | 20250204 | 181300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 29 | 20250204 | 181200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 30 | 20250204 | 181100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 31 | 20250204 | 181000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 32 | 20250204 | 180900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 33 | 20250204 | 180800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 34 | 20250204 | 180700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 35 | 20250204 | 180600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 36 | 20250204 | 180500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 37 | 20250204 | 180400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 38 | 20250204 | 180300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 39 | 20250204 | 180200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 40 | 20250204 | 180100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 41 | 20250204 | 180000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 42 | 20250204 | 175900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 43 | 20250204 | 175800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 44 | 20250204 | 175700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 45 | 20250204 | 175600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 46 | 20250204 | 175500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 47 | 20250204 | 175400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 48 | 20250204 | 175300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 49 | 20250204 | 175200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 50 | 20250204 | 175100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 51 | 20250204 | 175000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 52 | 20250204 | 174900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 53 | 20250204 | 174800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 54 | 20250204 | 174700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 55 | 20250204 | 174600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 56 | 20250204 | 174500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 57 | 20250204 | 174400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 58 | 20250204 | 174300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 59 | 20250204 | 174200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 60 | 20250204 | 174100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 61 | 20250204 | 174000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 62 | 20250204 | 173900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 63 | 20250204 | 173800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 64 | 20250204 | 173700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 65 | 20250204 | 173600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 66 | 20250204 | 173500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 67 | 20250204 | 173400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 68 | 20250204 | 173300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 69 | 20250204 | 173200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 70 | 20250204 | 173100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 71 | 20250204 | 173000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 72 | 20250204 | 172900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 73 | 20250204 | 172800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 74 | 20250204 | 172700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 75 | 20250204 | 172600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 76 | 20250204 | 172500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 77 | 20250204 | 172400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 78 | 20250204 | 172300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 79 | 20250204 | 172200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 80 | 20250204 | 172100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 81 | 20250204 | 172000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 82 | 20250204 | 171900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 83 | 20250204 | 171800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 84 | 20250204 | 171700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 85 | 20250204 | 171600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 86 | 20250204 | 171500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 87 | 20250204 | 171400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 88 | 20250204 | 171300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 89 | 20250204 | 171200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 90 | 20250204 | 171100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 91 | 20250204 | 171000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 92 | 20250204 | 170900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 93 | 20250204 | 170800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 94 | 20250204 | 170700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 95 | 20250204 | 170600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 96 | 20250204 | 170500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 97 | 20250204 | 170400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 98 | 20250204 | 170300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 99 | 20250204 | 170200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 100 | 20250204 | 170100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 101 | 20250204 | 170000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 102 | 20250204 | 165900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 103 | 20250204 | 165800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 104 | 20250204 | 165700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 105 | 20250204 | 165600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 106 | 20250204 | 165500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 107 | 20250204 | 165400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 108 | 20250204 | 165300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 109 | 20250204 | 165200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 110 | 20250204 | 165100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 111 | 20250204 | 165000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 112 | 20250204 | 164900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 113 | 20250204 | 164800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 114 | 20250204 | 164700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 115 | 20250204 | 164600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 116 | 20250204 | 164500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 117 | 20250204 | 164400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 118 | 20250204 | 164300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 119 | 20250204 | 164200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 120 | 20250204 | 164100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 121 | 20250204 | 164000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 122 | 20250204 | 163900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 123 | 20250204 | 163800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 124 | 20250204 | 163700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 125 | 20250204 | 163600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 126 | 20250204 | 163500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 127 | 20250204 | 163400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 128 | 20250204 | 163300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 129 | 20250204 | 163200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 130 | 20250204 | 163100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 131 | 20250204 | 163000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 132 | 20250204 | 162900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 133 | 20250204 | 162800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 134 | 20250204 | 162700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 135 | 20250204 | 162600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 136 | 20250204 | 162500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 137 | 20250204 | 162400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 138 | 20250204 | 162300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 139 | 20250204 | 162200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 140 | 20250204 | 162100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 141 | 20250204 | 162000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 142 | 20250204 | 161900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 143 | 20250204 | 161800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 144 | 20250204 | 161700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 145 | 20250204 | 161600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 146 | 20250204 | 161500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 147 | 20250204 | 161400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 148 | 20250204 | 161300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 149 | 20250204 | 161200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 150 | 20250204 | 161100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 151 | 20250204 | 161000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 152 | 20250204 | 160900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 153 | 20250204 | 160800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 154 | 20250204 | 160700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 155 | 20250204 | 160600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 156 | 20250204 | 160500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 157 | 20250204 | 160400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 158 | 20250204 | 160300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 159 | 20250204 | 160200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 160 | 20250204 | 160100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 161 | 20250204 | 160000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 162 | 20250204 | 155900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 163 | 20250204 | 155800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 164 | 20250204 | 155700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 165 | 20250204 | 155600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 166 | 20250204 | 155500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 167 | 20250204 | 155400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 168 | 20250204 | 155300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 169 | 20250204 | 155200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 170 | 20250204 | 155100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 171 | 20250204 | 155000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 172 | 20250204 | 154900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 173 | 20250204 | 154800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 174 | 20250204 | 154700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 175 | 20250204 | 154600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 176 | 20250204 | 154500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 177 | 20250204 | 154400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 178 | 20250204 | 154300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 179 | 20250204 | 154200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 180 | 20250204 | 154100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 181 | 20250204 | 154000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 182 | 20250204 | 153900 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 183 | 20250204 | 153800 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 184 | 20250204 | 153700 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 185 | 20250204 | 153600 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 186 | 20250204 | 153500 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 187 | 20250204 | 153400 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 188 | 20250204 | 153300 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 189 | 20250204 | 153200 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 190 | 20250204 | 153100 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 191 | 20250204 | 153000 | 6138460820 | 15810 | 15810 | 15810 | 15810 | 5479 |
| 192 | 20250204 | 152900 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 193 | 20250204 | 152800 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 194 | 20250204 | 152700 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 195 | 20250204 | 152600 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 196 | 20250204 | 152500 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 197 | 20250204 | 152400 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 198 | 20250204 | 152300 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 199 | 20250204 | 152200 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 200 | 20250204 | 152100 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 201 | 20250204 | 152000 | 6051837830 | 15810 | 15810 | 15810 | 15810 | 0 |
| 202 | 20250204 | 151900 | 6051837830 | 15810 | 15800 | 15810 | 15800 | 1529 |
| 203 | 20250204 | 151800 | 6027679070 | 15810 | 15810 | 15810 | 15800 | 344 |
| 204 | 20250204 | 151700 | 6022240680 | 15810 | 15810 | 15810 | 15800 | 215 |
| 205 | 20250204 | 151600 | 6018842690 | 15810 | 15810 | 15830 | 15800 | 626 |
| 206 | 20250204 | 151500 | 6008946520 | 15810 | 15820 | 15830 | 15810 | 1102 |
| 207 | 20250204 | 151400 | 5991515750 | 15820 | 15810 | 15830 | 15800 | 624 |
| 208 | 20250204 | 151300 | 5981645510 | 15810 | 15760 | 15810 | 15760 | 1580 |
| 209 | 20250204 | 151200 | 5956711430 | 15740 | 15740 | 15740 | 15730 | 546 |
| 210 | 20250204 | 151100 | 5948118680 | 15730 | 15740 | 15750 | 15730 | 378 |
| 211 | 20250204 | 151000 | 5942168550 | 15730 | 15730 | 15730 | 15730 | 463 |
| 212 | 20250204 | 150900 | 5934885560 | 15750 | 15730 | 15750 | 15730 | 1020 |
| 213 | 20250204 | 150800 | 5918826590 | 15730 | 15740 | 15740 | 15730 | 783 |
| 214 | 20250204 | 150700 | 5906506060 | 15740 | 15730 | 15740 | 15730 | 232 |
| 215 | 20250204 | 150600 | 5902854970 | 15720 | 15730 | 15730 | 15720 | 145 |
| 216 | 20250204 | 150500 | 5900574820 | 15720 | 15730 | 15730 | 15720 | 131 |
| 217 | 20250204 | 150400 | 5898514700 | 15710 | 15730 | 15730 | 15710 | 345 |
| 218 | 20250204 | 150300 | 5893091980 | 15710 | 15680 | 15720 | 15680 | 2983 |
| 219 | 20250204 | 150200 | 5846228130 | 15680 | 15690 | 15690 | 15680 | 779 |
| 220 | 20250204 | 150100 | 5834008890 | 15700 | 15710 | 15710 | 15690 | 1535 |
| 221 | 20250204 | 150000 | 5809911070 | 15700 | 15700 | 15700 | 15690 | 1437 |
| 222 | 20250204 | 145900 | 5787357660 | 15700 | 15710 | 15710 | 15700 | 277 |
| 223 | 20250204 | 145800 | 5783007280 | 15710 | 15720 | 15720 | 15710 | 237 |
| 224 | 20250204 | 145700 | 5779284000 | 15720 | 15720 | 15730 | 15720 | 409 |
| 225 | 20250204 | 145600 | 5772852660 | 15710 | 15730 | 15730 | 15710 | 512 |
| 226 | 20250204 | 145500 | 5764801720 | 15740 | 15770 | 15770 | 15740 | 656 |
| 227 | 20250204 | 145400 | 5754474290 | 15750 | 15740 | 15750 | 15730 | 243 |
| 228 | 20250204 | 145300 | 5750649760 | 15710 | 15730 | 15730 | 15690 | 527 |
| 229 | 20250204 | 145200 | 5742368130 | 15750 | 15680 | 15750 | 15680 | 1333 |
| 230 | 20250204 | 145100 | 5721451260 | 15680 | 15700 | 15770 | 15680 | 701 |
| 231 | 20250204 | 145000 | 5710447620 | 15700 | 15740 | 15790 | 15700 | 1793 |
| 232 | 20250204 | 144900 | 5682263450 | 15750 | 15770 | 15770 | 15750 | 1488 |
| 233 | 20250204 | 144800 | 5658824590 | 15760 | 15780 | 15790 | 15760 | 3162 |
| 234 | 20250204 | 144700 | 5608951530 | 15790 | 15780 | 15790 | 15780 | 420 |
| 235 | 20250204 | 144600 | 5602323230 | 15780 | 15790 | 15790 | 15780 | 210 |
| 236 | 20250204 | 144500 | 5599008670 | 15790 | 15770 | 15790 | 15770 | 567 |
| 237 | 20250204 | 144400 | 5590063500 | 15770 | 15780 | 15780 | 15770 | 84 |
| 238 | 20250204 | 144300 | 5588738640 | 15780 | 15780 | 15810 | 15780 | 378 |
| 239 | 20250204 | 144200 | 5582768370 | 15810 | 15780 | 15810 | 15780 | 1646 |
| 240 | 20250204 | 144100 | 5556765350 | 15800 | 15780 | 15800 | 15780 | 106 |
| 241 | 20250204 | 144000 | 5555092050 | 15780 | 15780 | 15780 | 15770 | 671 |
| 242 | 20250204 | 143900 | 5544509580 | 15790 | 15770 | 15790 | 15770 | 428 |
| 243 | 20250204 | 143800 | 5537753840 | 15760 | 15760 | 15760 | 15760 | 120 |
| 244 | 20250204 | 143700 | 5535862640 | 15760 | 15760 | 15760 | 15750 | 390 |
| 245 | 20250204 | 143600 | 5529716640 | 15760 | 15750 | 15770 | 15750 | 496 |
| 246 | 20250204 | 143500 | 5521903220 | 15770 | 15760 | 15770 | 15750 | 1256 |
| 247 | 20250204 | 143400 | 5502112850 | 15760 | 15770 | 15770 | 15760 | 97 |
| 248 | 20250204 | 143300 | 5500584020 | 15760 | 15750 | 15760 | 15740 | 386 |
| 249 | 20250204 | 143200 | 5494503270 | 15750 | 15740 | 15760 | 15740 | 798 |
| 250 | 20250204 | 143100 | 5481941380 | 15740 | 15690 | 15740 | 15690 | 362 |
| 251 | 20250204 | 143000 | 5476256220 | 15700 | 15700 | 15740 | 15690 | 808 |
| 252 | 20250204 | 142900 | 5463571830 | 15700 | 15700 | 15730 | 15700 | 484 |
| 253 | 20250204 | 142800 | 5455969180 | 15700 | 15700 | 15710 | 15690 | 527 |
| 254 | 20250204 | 142700 | 5447696060 | 15700 | 15740 | 15740 | 15700 | 374 |
| 255 | 20250204 | 142600 | 5441818040 | 15730 | 15680 | 15730 | 15680 | 666 |
| 256 | 20250204 | 142500 | 5431366390 | 15680 | 15730 | 15730 | 15680 | 649 |
| 257 | 20250204 | 142400 | 5421181280 | 15730 | 15680 | 15740 | 15680 | 3161 |
| 258 | 20250204 | 142300 | 5371546080 | 15680 | 15690 | 15690 | 15680 | 378 |
| 259 | 20250204 | 142200 | 5365616560 | 15690 | 15700 | 15700 | 15690 | 3606 |
| 260 | 20250204 | 142100 | 5309002380 | 15710 | 15710 | 15710 | 15700 | 382 |
| 261 | 20250204 | 142000 | 5303003220 | 15710 | 15720 | 15720 | 15710 | 1637 |
| 262 | 20250204 | 141900 | 5277285760 | 15720 | 15730 | 15730 | 15720 | 580 |
| 263 | 20250204 | 141800 | 5268165670 | 15730 | 15730 | 15730 | 15730 | 1143 |
| 264 | 20250204 | 141700 | 5250186280 | 15730 | 15740 | 15740 | 15730 | 953 |
| 265 | 20250204 | 141600 | 5235189520 | 15740 | 15770 | 15770 | 15740 | 3943 |
| 266 | 20250204 | 141500 | 5173064940 | 15770 | 15780 | 15780 | 15770 | 1159 |
| 267 | 20250204 | 141400 | 5154781060 | 15790 | 15790 | 15790 | 15790 | 358 |
| 268 | 20250204 | 141300 | 5149128240 | 15790 | 15800 | 15800 | 15790 | 324 |
| 269 | 20250204 | 141200 | 5144010540 | 15800 | 15810 | 15810 | 15800 | 462 |
| 270 | 20250204 | 141100 | 5136710920 | 15810 | 15810 | 15820 | 15810 | 435 |
| 271 | 20250204 | 141000 | 5129833190 | 15810 | 15810 | 15830 | 15800 | 752 |
| 272 | 20250204 | 140900 | 5117949030 | 15810 | 15800 | 15810 | 15800 | 227 |
| 273 | 20250204 | 140800 | 5114362030 | 15800 | 15810 | 15810 | 15800 | 894 |
| 274 | 20250204 | 140700 | 5100236290 | 15800 | 15810 | 15830 | 15800 | 401 |
| 275 | 20250204 | 140600 | 5093897880 | 15810 | 15820 | 15830 | 15800 | 848 |
| 276 | 20250204 | 140500 | 5080495150 | 15820 | 15840 | 15840 | 15800 | 3670 |
| 277 | 20250204 | 140400 | 5022440640 | 15850 | 15870 | 15870 | 15850 | 829 |
| 278 | 20250204 | 140300 | 5009292440 | 15890 | 15870 | 15890 | 15870 | 1143 |
| 279 | 20250204 | 140200 | 4991152630 | 15870 | 15890 | 15890 | 15870 | 198 |
| 280 | 20250204 | 140100 | 4988008070 | 15870 | 15920 | 15920 | 15870 | 123 |
| 281 | 20250204 | 140000 | 4986052220 | 15910 | 15920 | 15930 | 15910 | 353 |
| 282 | 20250204 | 135900 | 4980429890 | 15910 | 15940 | 15940 | 15910 | 129 |
| 283 | 20250204 | 135800 | 4978377170 | 15960 | 15930 | 15960 | 15900 | 3924 |
| 284 | 20250204 | 135700 | 4915835960 | 15930 | 15860 | 15930 | 15860 | 1142 |
| 285 | 20250204 | 135600 | 4897667220 | 15860 | 15890 | 15890 | 15860 | 397 |
| 286 | 20250204 | 135500 | 4891367640 | 15890 | 15870 | 15890 | 15860 | 1150 |
| 287 | 20250204 | 135400 | 4873122710 | 15870 | 15850 | 15870 | 15850 | 806 |
| 288 | 20250204 | 135300 | 4860339340 | 15850 | 15840 | 15850 | 15840 | 354 |
| 289 | 20250204 | 135200 | 4854731850 | 15840 | 15840 | 15840 | 15810 | 1650 |
| 290 | 20250204 | 135100 | 4828612770 | 15830 | 15830 | 15840 | 15830 | 796 |
| 291 | 20250204 | 135000 | 4816010580 | 15830 | 15850 | 15850 | 15830 | 388 |
| 292 | 20250204 | 134900 | 4809865560 | 15850 | 15850 | 15850 | 15850 | 241 |
| 293 | 20250204 | 134800 | 4806045710 | 15840 | 15840 | 15840 | 15840 | 56 |
| 294 | 20250204 | 134700 | 4805158670 | 15840 | 15820 | 15840 | 15820 | 286 |
| 295 | 20250204 | 134600 | 4800632250 | 15820 | 15820 | 15830 | 15820 | 58 |
| 296 | 20250204 | 134500 | 4799714550 | 15830 | 15850 | 15850 | 15820 | 1757 |
| 297 | 20250204 | 134400 | 4771884910 | 15850 | 15850 | 15850 | 15840 | 367 |
| 298 | 20250204 | 134300 | 4766070620 | 15840 | 15830 | 15840 | 15830 | 91 |
| 299 | 20250204 | 134200 | 4764629670 | 15860 | 15820 | 15860 | 15820 | 44 |
| 300 | 20250204 | 134100 | 4763933550 | 15820 | 15860 | 15860 | 15800 | 3386 |
| 301 | 20250204 | 134000 | 4710332880 | 15870 | 15870 | 15870 | 15850 | 826 |
| 302 | 20250204 | 133900 | 4697234330 | 15870 | 15880 | 15880 | 15870 | 290 |
| 303 | 20250204 | 133800 | 4692631200 | 15880 | 15870 | 15880 | 15870 | 17 |
| 304 | 20250204 | 133700 | 4692361350 | 15880 | 15880 | 15880 | 15880 | 15 |
| 305 | 20250204 | 133600 | 4692123150 | 15890 | 15890 | 15890 | 15870 | 62 |
| 306 | 20250204 | 133500 | 4691138170 | 15870 | 15880 | 15880 | 15870 | 811 |
| 307 | 20250204 | 133400 | 4678267350 | 15870 | 15880 | 15880 | 15870 | 1104 |
| 308 | 20250204 | 133300 | 4660745500 | 15890 | 15880 | 15890 | 15880 | 141 |
| 309 | 20250204 | 133200 | 4658506410 | 15880 | 15880 | 15880 | 15880 | 6 |
| 310 | 20250204 | 133100 | 4658411130 | 15880 | 15890 | 15890 | 15880 | 329 |
| 311 | 20250204 | 133000 | 4653186480 | 15890 | 15900 | 15900 | 15890 | 677 |
| 312 | 20250204 | 132900 | 4642423080 | 15910 | 15910 | 15910 | 15910 | 266 |
| 313 | 20250204 | 132800 | 4638191020 | 15900 | 15900 | 15910 | 15900 | 39 |
| 314 | 20250204 | 132700 | 4637570820 | 15910 | 15890 | 15910 | 15890 | 49 |
| 315 | 20250204 | 132600 | 4636792170 | 15880 | 15890 | 15900 | 15880 | 774 |
| 316 | 20250204 | 132500 | 4624493670 | 15870 | 15880 | 15880 | 15870 | 559 |
| 317 | 20250204 | 132400 | 4615620670 | 15890 | 15890 | 15890 | 15880 | 545 |
| 318 | 20250204 | 132300 | 4606962990 | 15900 | 15890 | 15900 | 15890 | 957 |
| 319 | 20250204 | 132200 | 4591750340 | 15890 | 15890 | 15900 | 15890 | 220 |
| 320 | 20250204 | 132100 | 4588254520 | 15910 | 15900 | 15910 | 15890 | 59 |
| 321 | 20250204 | 132000 | 4587315960 | 15900 | 15910 | 15910 | 15900 | 1866 |
| 322 | 20250204 | 131900 | 4557640560 | 15920 | 15920 | 15920 | 15920 | 80 |
| 323 | 20250204 | 131800 | 4556366960 | 15940 | 15940 | 15940 | 15940 | 89 |
| 324 | 20250204 | 131700 | 4554948300 | 15950 | 15920 | 15950 | 15920 | 168 |
| 325 | 20250204 | 131600 | 4552268970 | 15920 | 15920 | 15940 | 15920 | 123 |
| 326 | 20250204 | 131500 | 4550310550 | 15920 | 15940 | 15950 | 15920 | 983 |
| 327 | 20250204 | 131400 | 4534651300 | 15940 | 15920 | 15940 | 15920 | 110 |
| 328 | 20250204 | 131300 | 4532898100 | 15920 | 15920 | 15920 | 15920 | 26 |
| 329 | 20250204 | 131200 | 4532484180 | 15900 | 15940 | 15950 | 15900 | 1202 |
| 330 | 20250204 | 131100 | 4513352550 | 15920 | 15920 | 15920 | 15910 | 355 |
| 331 | 20250204 | 131000 | 4507701280 | 15910 | 15940 | 15940 | 15910 | 538 |
| 332 | 20250204 | 130900 | 4499134730 | 15940 | 15950 | 15950 | 15940 | 37 |
| 333 | 20250204 | 130800 | 4498544940 | 15940 | 15950 | 15950 | 15940 | 65 |
| 334 | 20250204 | 130700 | 4497508290 | 15950 | 15950 | 15950 | 15950 | 11 |
| 335 | 20250204 | 130600 | 4497332840 | 15930 | 15950 | 15960 | 15930 | 63 |
| 336 | 20250204 | 130500 | 4496327880 | 15960 | 15930 | 15960 | 15920 | 758 |
| 337 | 20250204 | 130400 | 4484259000 | 15960 | 15940 | 15960 | 15940 | 2528 |
| 338 | 20250204 | 130300 | 4443942470 | 15940 | 15910 | 15940 | 15910 | 1479 |
| 339 | 20250204 | 130200 | 4420400580 | 15900 | 15910 | 15910 | 15900 | 60 |
| 340 | 20250204 | 130100 | 4419446280 | 15910 | 15920 | 15920 | 15910 | 1073 |
| 341 | 20250204 | 130000 | 4402374700 | 15910 | 15930 | 15940 | 15910 | 49 |
| 342 | 20250204 | 125900 | 4401594820 | 15930 | 15930 | 15930 | 15930 | 125 |
| 343 | 20250204 | 125800 | 4399603570 | 15930 | 15910 | 15930 | 15910 | 205 |
| 344 | 20250204 | 125700 | 4396339940 | 15930 | 15930 | 15930 | 15930 | 151 |
| 345 | 20250204 | 125600 | 4393934510 | 15930 | 15910 | 15930 | 15900 | 663 |
| 346 | 20250204 | 125500 | 4383377500 | 15910 | 15900 | 15910 | 15890 | 932 |
| 347 | 20250204 | 125400 | 4368567730 | 15890 | 15900 | 15900 | 15890 | 365 |
| 348 | 20250204 | 125300 | 4362767550 | 15890 | 15890 | 15890 | 15890 | 34 |
| 349 | 20250204 | 125200 | 4362227290 | 15890 | 15890 | 15890 | 15890 | 296 |
| 350 | 20250204 | 125100 | 4357523850 | 15890 | 15880 | 15890 | 15880 | 721 |
| 351 | 20250204 | 125000 | 4346072660 | 15880 | 15900 | 15910 | 15880 | 1641 |
| 352 | 20250204 | 124900 | 4319985570 | 15900 | 15910 | 15910 | 15900 | 326 |
| 353 | 20250204 | 124800 | 4314801440 | 15910 | 15900 | 15910 | 15900 | 316 |
| 354 | 20250204 | 124700 | 4309774890 | 15900 | 15910 | 15910 | 15900 | 459 |
| 355 | 20250204 | 124600 | 4302475770 | 15900 | 15920 | 15930 | 15900 | 327 |
| 356 | 20250204 | 124500 | 4297270180 | 15900 | 15900 | 15900 | 15900 | 722 |
| 357 | 20250204 | 124400 | 4285790380 | 15920 | 15920 | 15920 | 15920 | 0 |
| 358 | 20250204 | 124300 | 4285790380 | 15920 | 15930 | 15930 | 15920 | 247 |
| 359 | 20250204 | 124200 | 4281858130 | 15930 | 15930 | 15930 | 15930 | 50 |
| 360 | 20250204 | 124100 | 4281061630 | 15920 | 15920 | 15920 | 15900 | 564 |
| 361 | 20250204 | 124000 | 4272091330 | 15920 | 15900 | 15920 | 15890 | 600 |
| 362 | 20250204 | 123900 | 4262557140 | 15900 | 15910 | 15910 | 15890 | 423 |
| 363 | 20250204 | 123800 | 4255829950 | 15910 | 15910 | 15910 | 15910 | 0 |
| 364 | 20250204 | 123700 | 4255829950 | 15910 | 15910 | 15910 | 15910 | 5 |
| 365 | 20250204 | 123600 | 4255750400 | 15910 | 15920 | 15920 | 15910 | 259 |
| 366 | 20250204 | 123500 | 4251627200 | 15920 | 15940 | 15940 | 15920 | 104 |
| 367 | 20250204 | 123400 | 4249970520 | 15940 | 15930 | 15940 | 15930 | 11 |
| 368 | 20250204 | 123300 | 4249795280 | 15930 | 15930 | 15930 | 15930 | 0 |
| 369 | 20250204 | 123200 | 4249795280 | 15930 | 15900 | 15930 | 15900 | 22 |
| 370 | 20250204 | 123100 | 4249445090 | 15900 | 15930 | 15930 | 15900 | 706 |
| 371 | 20250204 | 123000 | 4238214870 | 15910 | 15930 | 15930 | 15910 | 821 |
| 372 | 20250204 | 122900 | 4225144940 | 15940 | 15940 | 15940 | 15940 | 155 |
| 373 | 20250204 | 122800 | 4222674240 | 15940 | 15940 | 15940 | 15940 | 1 |
| 374 | 20250204 | 122700 | 4222658300 | 15940 | 15940 | 15940 | 15940 | 10 |
| 375 | 20250204 | 122600 | 4222498900 | 15940 | 15940 | 15940 | 15930 | 210 |
| 376 | 20250204 | 122500 | 4219151840 | 15940 | 15960 | 15960 | 15940 | 174 |
| 377 | 20250204 | 122400 | 4216375970 | 15970 | 15970 | 15970 | 15970 | 41 |
| 378 | 20250204 | 122300 | 4215721200 | 15970 | 15970 | 15970 | 15960 | 145 |
| 379 | 20250204 | 122200 | 4213406070 | 15960 | 15960 | 15960 | 15960 | 3 |
| 380 | 20250204 | 122100 | 4213358190 | 15950 | 15960 | 15980 | 15950 | 90 |
| 381 | 20250204 | 122000 | 4211921140 | 15960 | 15950 | 15960 | 15950 | 961 |
| 382 | 20250204 | 121900 | 4196591170 | 15960 | 15940 | 15960 | 15940 | 253 |
| 383 | 20250204 | 121800 | 4192554310 | 15930 | 15930 | 15930 | 15930 | 0 |
| 384 | 20250204 | 121700 | 4192554310 | 15930 | 15930 | 15930 | 15930 | 421 |
| 385 | 20250204 | 121600 | 4185847780 | 15920 | 15920 | 15930 | 15920 | 173 |
| 386 | 20250204 | 121500 | 4183093490 | 15920 | 15940 | 15940 | 15920 | 408 |
| 387 | 20250204 | 121400 | 4176591940 | 15940 | 15940 | 15940 | 15940 | 5 |
| 388 | 20250204 | 121300 | 4176512240 | 15940 | 15940 | 15940 | 15940 | 0 |
| 389 | 20250204 | 121200 | 4176512240 | 15940 | 15940 | 15940 | 15940 | 506 |
| 390 | 20250204 | 121100 | 4168446600 | 15940 | 15940 | 15980 | 15940 | 95 |
| 391 | 20250204 | 121000 | 4166930780 | 15940 | 15980 | 15980 | 15940 | 601 |
| 392 | 20250204 | 120900 | 4157340900 | 15980 | 15990 | 15990 | 15980 | 70 |
| 393 | 20250204 | 120800 | 4156222290 | 15980 | 15970 | 15980 | 15960 | 1147 |
| 394 | 20250204 | 120700 | 4137898350 | 15960 | 15960 | 15960 | 15960 | 0 |
| 395 | 20250204 | 120600 | 4137898350 | 15960 | 15950 | 15960 | 15950 | 128 |
| 396 | 20250204 | 120500 | 4135855920 | 15960 | 15970 | 15970 | 15960 | 921 |
| 397 | 20250204 | 120400 | 4121155710 | 15970 | 15960 | 15980 | 15960 | 1209 |
| 398 | 20250204 | 120300 | 4101844970 | 15950 | 15900 | 15950 | 15900 | 859 |
| 399 | 20250204 | 120200 | 4088161480 | 15900 | 15910 | 15930 | 15900 | 379 |
| 400 | 20250204 | 120100 | 4082131170 | 15880 | 15910 | 15910 | 15880 | 43 |
| 401 | 20250204 | 120000 | 4081447450 | 15910 | 15900 | 15910 | 15890 | 835 |
| 402 | 20250204 | 115900 | 4068171890 | 15900 | 15890 | 15900 | 15890 | 105 |
| 403 | 20250204 | 115800 | 4066502590 | 15900 | 15890 | 15900 | 15890 | 593 |
| 404 | 20250204 | 115700 | 4057076560 | 15890 | 15890 | 15890 | 15890 | 316 |
| 405 | 20250204 | 115600 | 4052055320 | 15890 | 15900 | 15900 | 15890 | 217 |
| 406 | 20250204 | 115500 | 4048606370 | 15900 | 15910 | 15910 | 15900 | 1180 |
| 407 | 20250204 | 115400 | 4029844130 | 15950 | 15950 | 15950 | 15950 | 2 |
| 408 | 20250204 | 115300 | 4029812230 | 15950 | 15920 | 15950 | 15910 | 44 |
| 409 | 20250204 | 115200 | 4029112010 | 15930 | 15930 | 15930 | 15900 | 66 |
| 410 | 20250204 | 115100 | 4028060900 | 15900 | 15940 | 15980 | 15900 | 13255 |
| 411 | 20250204 | 115000 | 3817230600 | 15940 | 15970 | 15970 | 15930 | 778 |
| 412 | 20250204 | 114900 | 3804826550 | 15980 | 15970 | 15980 | 15970 | 204 |
| 413 | 20250204 | 114800 | 3801566830 | 15980 | 15950 | 15980 | 15950 | 301 |
| 414 | 20250204 | 114700 | 3796765850 | 15950 | 15950 | 15950 | 15950 | 0 |
| 415 | 20250204 | 114600 | 3796765850 | 15950 | 15950 | 16000 | 15950 | 130 |
| 416 | 20250204 | 114500 | 3794691750 | 15950 | 15960 | 15960 | 15950 | 833 |
| 417 | 20250204 | 114400 | 3781403990 | 15960 | 15960 | 15960 | 15960 | 29 |
| 418 | 20250204 | 114300 | 3780941150 | 15960 | 15960 | 15980 | 15960 | 785 |
| 419 | 20250204 | 114200 | 3768409050 | 15960 | 15970 | 15970 | 15960 | 11 |
| 420 | 20250204 | 114100 | 3768233390 | 15960 | 15960 | 15970 | 15950 | 683 |
| 421 | 20250204 | 114000 | 3757334880 | 15970 | 15980 | 15980 | 15960 | 621 |
| 422 | 20250204 | 113900 | 3747419960 | 15980 | 15980 | 15980 | 15980 | 52 |
| 423 | 20250204 | 113800 | 3746589000 | 15980 | 15980 | 15980 | 15980 | 1 |
| 424 | 20250204 | 113700 | 3746573020 | 15980 | 15990 | 15990 | 15980 | 778 |
| 425 | 20250204 | 113600 | 3734136220 | 15990 | 16000 | 16000 | 15990 | 68 |
| 426 | 20250204 | 113500 | 3733048400 | 16000 | 16020 | 16020 | 16000 | 174 |
| 427 | 20250204 | 113400 | 3730262920 | 16020 | 16000 | 16020 | 16000 | 249 |
| 428 | 20250204 | 113300 | 3726278640 | 15990 | 15990 | 15990 | 15990 | 0 |
| 429 | 20250204 | 113200 | 3726278640 | 15990 | 15990 | 15990 | 15990 | 189 |
| 430 | 20250204 | 113100 | 3723256530 | 15990 | 16020 | 16020 | 15990 | 29 |
| 431 | 20250204 | 113000 | 3722792460 | 16000 | 16010 | 16010 | 16000 | 1450 |
| 432 | 20250204 | 112900 | 3699590360 | 16010 | 16010 | 16010 | 16010 | 125 |
| 433 | 20250204 | 112800 | 3697589110 | 16010 | 16010 | 16010 | 16010 | 58 |
| 434 | 20250204 | 112700 | 3696660530 | 16010 | 16010 | 16010 | 16010 | 30 |
| 435 | 20250204 | 112600 | 3696180230 | 16010 | 16010 | 16030 | 16010 | 370 |
| 436 | 20250204 | 112500 | 3690255890 | 16010 | 16010 | 16010 | 16000 | 680 |
| 437 | 20250204 | 112400 | 3679374320 | 16010 | 16000 | 16010 | 16000 | 814 |
| 438 | 20250204 | 112300 | 3666342630 | 16000 | 16000 | 16000 | 16000 | 154 |
| 439 | 20250204 | 112200 | 3663878630 | 16000 | 16000 | 16000 | 16000 | 42 |
| 440 | 20250204 | 112100 | 3663206630 | 16010 | 16010 | 16010 | 16000 | 106 |
| 441 | 20250204 | 112000 | 3661509630 | 16010 | 16030 | 16030 | 16010 | 52 |
| 442 | 20250204 | 111900 | 3660676670 | 16030 | 16040 | 16040 | 16030 | 454 |
| 443 | 20250204 | 111800 | 3653399020 | 16030 | 16030 | 16030 | 16030 | 360 |
| 444 | 20250204 | 111700 | 3647628220 | 16030 | 16030 | 16030 | 16030 | 13 |
| 445 | 20250204 | 111600 | 3647419830 | 16000 | 16010 | 16030 | 16000 | 425 |
| 446 | 20250204 | 111500 | 3640615590 | 16010 | 16040 | 16040 | 16010 | 651 |
| 447 | 20250204 | 111400 | 3630177550 | 16030 | 16000 | 16030 | 16000 | 514 |
| 448 | 20250204 | 111300 | 3621946790 | 16000 | 15980 | 16000 | 15980 | 110 |
| 449 | 20250204 | 111200 | 3620188790 | 15990 | 15980 | 15990 | 15980 | 22 |
| 450 | 20250204 | 111100 | 3619837030 | 15960 | 15960 | 15960 | 15960 | 229 |
| 451 | 20250204 | 111000 | 3616182190 | 15960 | 15970 | 15970 | 15950 | 372 |
| 452 | 20250204 | 110900 | 3610242370 | 16000 | 15980 | 16000 | 15980 | 147 |
| 453 | 20250204 | 110800 | 3607891700 | 15980 | 15980 | 15980 | 15980 | 68 |
| 454 | 20250204 | 110700 | 3606805060 | 15980 | 15960 | 15980 | 15960 | 200 |
| 455 | 20250204 | 110600 | 3603611060 | 15960 | 15950 | 15960 | 15920 | 537 |
| 456 | 20250204 | 110500 | 3595045880 | 15950 | 15960 | 15960 | 15920 | 859 |
| 457 | 20250204 | 110400 | 3581353400 | 15980 | 15980 | 15980 | 15980 | 70 |
| 458 | 20250204 | 110300 | 3580234800 | 15990 | 15980 | 15990 | 15980 | 31 |
| 459 | 20250204 | 110200 | 3579739170 | 15980 | 15990 | 15990 | 15980 | 177 |
| 460 | 20250204 | 110100 | 3576910340 | 15960 | 15990 | 15990 | 15960 | 45 |
| 461 | 20250204 | 110000 | 3576190880 | 15990 | 16000 | 16000 | 15990 | 824 |
| 462 | 20250204 | 105900 | 3563009010 | 16020 | 16020 | 16020 | 16010 | 203 |
| 463 | 20250204 | 105800 | 3559758420 | 16020 | 16010 | 16020 | 15990 | 114 |
| 464 | 20250204 | 105700 | 3557933760 | 15990 | 15980 | 16000 | 15940 | 589 |
| 465 | 20250204 | 105600 | 3548515880 | 15960 | 15940 | 15960 | 15940 | 592 |
| 466 | 20250204 | 105500 | 3539071770 | 15910 | 15910 | 15910 | 15900 | 907 |
| 467 | 20250204 | 105400 | 3524646920 | 15910 | 15920 | 15920 | 15910 | 875 |
| 468 | 20250204 | 105300 | 3510722090 | 15920 | 15950 | 15950 | 15920 | 79 |
| 469 | 20250204 | 105200 | 3509464350 | 15950 | 15940 | 15950 | 15940 | 181 |
| 470 | 20250204 | 105100 | 3506578680 | 15940 | 15910 | 15940 | 15900 | 126 |
| 471 | 20250204 | 105000 | 3504574040 | 15910 | 15910 | 15910 | 15900 | 1203 |
| 472 | 20250204 | 104900 | 3485445180 | 15910 | 15930 | 15930 | 15910 | 1118 |
| 473 | 20250204 | 104800 | 3467637800 | 15900 | 15920 | 15930 | 15900 | 471 |
| 474 | 20250204 | 104700 | 3460145260 | 15920 | 15930 | 15930 | 15910 | 117 |
| 475 | 20250204 | 104600 | 3458282360 | 15930 | 15910 | 15930 | 15910 | 296 |
| 476 | 20250204 | 104500 | 3453571170 | 15910 | 15940 | 15940 | 15900 | 1765 |
| 477 | 20250204 | 104400 | 3425489030 | 15920 | 15990 | 15990 | 15920 | 2082 |
| 478 | 20250204 | 104300 | 3392280630 | 15960 | 15970 | 15970 | 15960 | 79 |
| 479 | 20250204 | 104200 | 3391019660 | 15960 | 15990 | 15990 | 15960 | 91 |
| 480 | 20250204 | 104100 | 3389566960 | 15990 | 15970 | 15990 | 15970 | 48 |
| 481 | 20250204 | 104000 | 3388799640 | 15990 | 15970 | 15990 | 15960 | 720 |
| 482 | 20250204 | 103900 | 3377299980 | 15970 | 15970 | 15980 | 15970 | 284 |
| 483 | 20250204 | 103800 | 3372764450 | 15970 | 15970 | 15980 | 15970 | 473 |
| 484 | 20250204 | 103700 | 3365210090 | 15970 | 15960 | 15970 | 15960 | 399 |
| 485 | 20250204 | 103600 | 3358840780 | 15960 | 15970 | 15970 | 15960 | 232 |
| 486 | 20250204 | 103500 | 3355137420 | 15970 | 15990 | 16000 | 15970 | 1589 |
| 487 | 20250204 | 103400 | 3329739160 | 16010 | 16020 | 16020 | 16000 | 967 |
| 488 | 20250204 | 103300 | 3314264250 | 16020 | 16010 | 16020 | 16010 | 21 |
| 489 | 20250204 | 103200 | 3313927840 | 16010 | 16000 | 16010 | 15990 | 982 |
| 490 | 20250204 | 103100 | 3298212650 | 16000 | 16010 | 16050 | 16000 | 1514 |
| 491 | 20250204 | 103000 | 3273971100 | 16030 | 16050 | 16050 | 16030 | 734 |
| 492 | 20250204 | 102900 | 3262190500 | 16070 | 16070 | 16070 | 16070 | 10 |
| 493 | 20250204 | 102800 | 3262029800 | 16070 | 16030 | 16070 | 16030 | 141 |
| 494 | 20250204 | 102700 | 3259767330 | 16030 | 16020 | 16030 | 16020 | 443 |
| 495 | 20250204 | 102600 | 3252666260 | 15990 | 15980 | 16020 | 15980 | 239 |
| 496 | 20250204 | 102500 | 3248844060 | 15980 | 16010 | 16010 | 15980 | 1303 |
| 497 | 20250204 | 102400 | 3228013700 | 16020 | 16020 | 16030 | 16020 | 68 |
| 498 | 20250204 | 102300 | 3226924140 | 16030 | 16020 | 16030 | 16010 | 281 |
| 499 | 20250204 | 102200 | 3222423840 | 16080 | 16050 | 16080 | 16020 | 920 |
| 500 | 20250204 | 102100 | 3207675750 | 16050 | 16060 | 16090 | 16050 | 531 |
| 501 | 20250204 | 102000 | 3199150900 | 16060 | 16090 | 16090 | 16050 | 1234 |
| 502 | 20250204 | 101900 | 3179325470 | 16090 | 16060 | 16090 | 16060 | 33 |
| 503 | 20250204 | 101800 | 3178795230 | 16050 | 16050 | 16050 | 16050 | 543 |
| 504 | 20250204 | 101700 | 3170080080 | 16030 | 16030 | 16050 | 16030 | 236 |
| 505 | 20250204 | 101600 | 3166296790 | 16030 | 16050 | 16050 | 16030 | 106 |
| 506 | 20250204 | 101500 | 3164596550 | 16050 | 16050 | 16060 | 16050 | 202 |
| 507 | 20250204 | 101400 | 3161353580 | 16060 | 16030 | 16060 | 16020 | 667 |
| 508 | 20250204 | 101300 | 3150658080 | 16020 | 16090 | 16090 | 16020 | 426 |
| 509 | 20250204 | 101200 | 3143822690 | 16080 | 16070 | 16080 | 16070 | 656 |
| 510 | 20250204 | 101100 | 3133275370 | 16080 | 16000 | 16090 | 15980 | 1303 |
| 511 | 20250204 | 101000 | 3112391410 | 15990 | 16010 | 16010 | 15990 | 1898 |
| 512 | 20250204 | 100900 | 3082034390 | 16010 | 16000 | 16010 | 15990 | 592 |
| 513 | 20250204 | 100800 | 3072563060 | 16000 | 16000 | 16010 | 16000 | 315 |
| 514 | 20250204 | 100700 | 3067522820 | 16010 | 16010 | 16010 | 16000 | 78 |
| 515 | 20250204 | 100600 | 3066274640 | 16010 | 16030 | 16040 | 16000 | 1159 |
| 516 | 20250204 | 100500 | 3047712880 | 16030 | 16060 | 16060 | 16030 | 273 |
| 517 | 20250204 | 100400 | 3043330130 | 16060 | 16060 | 16060 | 16060 | 116 |
| 518 | 20250204 | 100300 | 3041467170 | 16050 | 16060 | 16080 | 16050 | 773 |
| 519 | 20250204 | 100200 | 3029051240 | 16070 | 16070 | 16070 | 16030 | 2144 |
| 520 | 20250204 | 100100 | 2994619960 | 16070 | 16060 | 16070 | 16060 | 604 |
| 521 | 20250204 | 100000 | 2984918070 | 16050 | 16130 | 16170 | 16050 | 4373 |
| 522 | 20250204 | 095900 | 2914423270 | 16130 | 16110 | 16130 | 16110 | 1591 |
| 523 | 20250204 | 095800 | 2888787950 | 16100 | 16100 | 16110 | 16100 | 191 |
| 524 | 20250204 | 095700 | 2885712840 | 16100 | 16110 | 16110 | 16090 | 74 |
| 525 | 20250204 | 095600 | 2884521020 | 16090 | 16100 | 16100 | 16090 | 564 |
| 526 | 20250204 | 095500 | 2875440680 | 16100 | 16090 | 16100 | 16080 | 1559 |
| 527 | 20250204 | 095400 | 2850352000 | 16090 | 16080 | 16100 | 16080 | 1068 |
| 528 | 20250204 | 095300 | 2833170990 | 16080 | 16050 | 16080 | 16030 | 1187 |
| 529 | 20250204 | 095200 | 2814106420 | 16050 | 16010 | 16050 | 16010 | 925 |
| 530 | 20250204 | 095100 | 2799291070 | 15980 | 15980 | 15990 | 15980 | 244 |
| 531 | 20250204 | 095000 | 2795391240 | 15980 | 16030 | 16030 | 15980 | 2963 |
| 532 | 20250204 | 094900 | 2747970400 | 16030 | 16030 | 16030 | 16030 | 393 |
| 533 | 20250204 | 094800 | 2741670610 | 16040 | 16050 | 16050 | 16030 | 332 |
| 534 | 20250204 | 094700 | 2736345340 | 16050 | 16050 | 16050 | 16040 | 17 |
| 535 | 20250204 | 094600 | 2736072500 | 16020 | 16000 | 16020 | 16000 | 862 |
| 536 | 20250204 | 094500 | 2722268670 | 16000 | 16040 | 16040 | 16000 | 1494 |
| 537 | 20250204 | 094400 | 2698347040 | 16030 | 16030 | 16040 | 16030 | 401 |
| 538 | 20250204 | 094300 | 2691918990 | 16030 | 16050 | 16050 | 16030 | 167 |
| 539 | 20250204 | 094200 | 2689241870 | 16040 | 16040 | 16040 | 16010 | 450 |
| 540 | 20250204 | 094100 | 2682027570 | 16020 | 16030 | 16040 | 16020 | 1302 |
| 541 | 20250204 | 094000 | 2661152140 | 16030 | 16060 | 16070 | 16020 | 1002 |
| 542 | 20250204 | 093900 | 2645066720 | 16060 | 16070 | 16080 | 16060 | 991 |
| 543 | 20250204 | 093800 | 2629140470 | 16080 | 16060 | 16080 | 16050 | 1587 |
| 544 | 20250204 | 093700 | 2603632280 | 16050 | 16050 | 16060 | 16050 | 216 |
| 545 | 20250204 | 093600 | 2600165300 | 16060 | 16010 | 16060 | 16000 | 1091 |
| 546 | 20250204 | 093500 | 2582698900 | 16000 | 16030 | 16030 | 16000 | 1703 |
| 547 | 20250204 | 093400 | 2555428830 | 16020 | 16000 | 16020 | 16000 | 951 |
| 548 | 20250204 | 093300 | 2540203440 | 16000 | 15980 | 16000 | 15980 | 214 |
| 549 | 20250204 | 093200 | 2536782070 | 15980 | 15930 | 15980 | 15930 | 1547 |
| 550 | 20250204 | 093100 | 2512084070 | 15930 | 15930 | 15950 | 15920 | 3073 |
| 551 | 20250204 | 093000 | 2463142980 | 15930 | 16040 | 16040 | 15930 | 4859 |
| 552 | 20250204 | 092900 | 2385520850 | 16030 | 16030 | 16050 | 16030 | 2040 |
| 553 | 20250204 | 092800 | 2352800140 | 16020 | 16070 | 16070 | 15980 | 4335 |
| 554 | 20250204 | 092700 | 2283295970 | 16070 | 16090 | 16100 | 16060 | 1277 |
| 555 | 20250204 | 092600 | 2262768570 | 16080 | 16070 | 16100 | 16060 | 1507 |
| 556 | 20250204 | 092500 | 2238539310 | 16070 | 16090 | 16110 | 16060 | 2856 |
| 557 | 20250204 | 092400 | 2192578460 | 16090 | 16010 | 16090 | 16010 | 2336 |
| 558 | 20250204 | 092300 | 2155074850 | 16020 | 15970 | 16020 | 15960 | 4560 |
| 559 | 20250204 | 092200 | 2082126230 | 15960 | 15870 | 15960 | 15870 | 1312 |
| 560 | 20250204 | 092100 | 2061228310 | 15870 | 15970 | 15970 | 15860 | 3500 |
| 561 | 20250204 | 092000 | 2005572740 | 15970 | 15980 | 15980 | 15950 | 2931 |
| 562 | 20250204 | 091900 | 1958754770 | 15990 | 15960 | 15990 | 15950 | 2808 |
| 563 | 20250204 | 091800 | 1913920870 | 15960 | 15990 | 16020 | 15960 | 7828 |
| 564 | 20250204 | 091700 | 1788809810 | 15990 | 16000 | 16000 | 15950 | 5777 |
| 565 | 20250204 | 091600 | 1696442620 | 16000 | 15890 | 16000 | 15890 | 10115 |
| 566 | 20250204 | 091500 | 1535096560 | 15890 | 15860 | 15890 | 15850 | 1568 |
| 567 | 20250204 | 091400 | 1510216270 | 15850 | 15810 | 15890 | 15810 | 5047 |
| 568 | 20250204 | 091300 | 1430268620 | 15810 | 15770 | 15840 | 15770 | 2605 |
| 569 | 20250204 | 091200 | 1389112650 | 15780 | 15820 | 15850 | 15780 | 2678 |
| 570 | 20250204 | 091100 | 1346802120 | 15810 | 15820 | 15840 | 15810 | 1303 |
| 571 | 20250204 | 091000 | 1326193320 | 15810 | 15870 | 15890 | 15810 | 5111 |
| 572 | 20250204 | 090900 | 1245255890 | 15870 | 15870 | 15890 | 15860 | 2871 |
| 573 | 20250204 | 090800 | 1199673530 | 15880 | 15830 | 15880 | 15830 | 773 |
| 574 | 20250204 | 090700 | 1187418520 | 15830 | 15840 | 15870 | 15830 | 1079 |
| 575 | 20250204 | 090600 | 1170322140 | 15840 | 15830 | 15850 | 15830 | 649 |
| 576 | 20250204 | 090500 | 1160045530 | 15820 | 15850 | 15850 | 15810 | 4084 |
| 577 | 20250204 | 090400 | 1095380010 | 15850 | 15770 | 15850 | 15760 | 3071 |
| 578 | 20250204 | 090300 | 1046872080 | 15780 | 15820 | 15820 | 15770 | 4636 |
| 579 | 20250204 | 090200 | 973695900 | 15810 | 15800 | 15820 | 15760 | 7780 |
| 580 | 20250204 | 090100 | 850901830 | 15800 | 15840 | 15880 | 15770 | 17049 |
| 581 | 20250204 | 090000 | 581252170 | 15840 | 15900 | 16000 | 15840 | 36380 |