33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 192000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 3 | 20250204 | 191900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 4 | 20250204 | 191800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 5 | 20250204 | 191700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 6 | 20250204 | 191600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 7 | 20250204 | 191500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 8 | 20250204 | 191400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 9 | 20250204 | 191300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 10 | 20250204 | 191200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 11 | 20250204 | 191100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 12 | 20250204 | 191000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 13 | 20250204 | 190900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 14 | 20250204 | 190800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 15 | 20250204 | 190700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 16 | 20250204 | 190600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 17 | 20250204 | 190500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 18 | 20250204 | 190400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 19 | 20250204 | 190300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 20 | 20250204 | 190200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 21 | 20250204 | 190100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 22 | 20250204 | 190000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 23 | 20250204 | 185900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 24 | 20250204 | 185800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 25 | 20250204 | 185700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 26 | 20250204 | 185600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 27 | 20250204 | 185500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 28 | 20250204 | 185400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 29 | 20250204 | 185300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 30 | 20250204 | 185200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 31 | 20250204 | 185100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 32 | 20250204 | 185000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 33 | 20250204 | 184900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 34 | 20250204 | 184800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 35 | 20250204 | 184700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 36 | 20250204 | 184600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 37 | 20250204 | 184500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 38 | 20250204 | 184400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 39 | 20250204 | 184300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 40 | 20250204 | 184200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 41 | 20250204 | 184100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 42 | 20250204 | 184000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 43 | 20250204 | 183900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 44 | 20250204 | 183800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 45 | 20250204 | 183700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 46 | 20250204 | 183600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 47 | 20250204 | 183500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 48 | 20250204 | 183400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 49 | 20250204 | 183300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 50 | 20250204 | 183200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 51 | 20250204 | 183100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 52 | 20250204 | 183000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 53 | 20250204 | 182900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 54 | 20250204 | 182800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 55 | 20250204 | 182700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 56 | 20250204 | 182600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 57 | 20250204 | 182500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 58 | 20250204 | 182400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 59 | 20250204 | 182300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 60 | 20250204 | 182200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 61 | 20250204 | 182100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 62 | 20250204 | 182000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 63 | 20250204 | 181900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 64 | 20250204 | 181800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 65 | 20250204 | 181700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 66 | 20250204 | 181600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 67 | 20250204 | 181500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 68 | 20250204 | 181400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 69 | 20250204 | 181300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 70 | 20250204 | 181200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 71 | 20250204 | 181100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 72 | 20250204 | 181000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 73 | 20250204 | 180900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 74 | 20250204 | 180800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 75 | 20250204 | 180700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 76 | 20250204 | 180600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 77 | 20250204 | 180500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 78 | 20250204 | 180400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 79 | 20250204 | 180300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 80 | 20250204 | 180200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 81 | 20250204 | 180100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 82 | 20250204 | 180000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 83 | 20250204 | 175900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 84 | 20250204 | 175800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 85 | 20250204 | 175700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 86 | 20250204 | 175600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 87 | 20250204 | 175500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 88 | 20250204 | 175400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 89 | 20250204 | 175300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 90 | 20250204 | 175200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 91 | 20250204 | 175100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 92 | 20250204 | 175000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 93 | 20250204 | 174900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 94 | 20250204 | 174800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 95 | 20250204 | 174700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 96 | 20250204 | 174600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 97 | 20250204 | 174500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 98 | 20250204 | 174400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 99 | 20250204 | 174300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 100 | 20250204 | 174200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 101 | 20250204 | 174100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 102 | 20250204 | 174000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 103 | 20250204 | 173900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 104 | 20250204 | 173800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 105 | 20250204 | 173700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 106 | 20250204 | 173600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 107 | 20250204 | 173500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 108 | 20250204 | 173400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 109 | 20250204 | 173300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 110 | 20250204 | 173200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 111 | 20250204 | 173100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 112 | 20250204 | 173000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 113 | 20250204 | 172900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 114 | 20250204 | 172800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 115 | 20250204 | 172700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 116 | 20250204 | 172600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 117 | 20250204 | 172500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 118 | 20250204 | 172400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 119 | 20250204 | 172300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 120 | 20250204 | 172200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 121 | 20250204 | 172100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 122 | 20250204 | 172000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 123 | 20250204 | 171900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 124 | 20250204 | 171800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 125 | 20250204 | 171700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 126 | 20250204 | 171600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 127 | 20250204 | 171500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 128 | 20250204 | 171400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 129 | 20250204 | 171300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 130 | 20250204 | 171200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 131 | 20250204 | 171100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 132 | 20250204 | 171000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 133 | 20250204 | 170900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 134 | 20250204 | 170800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 135 | 20250204 | 170700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 136 | 20250204 | 170600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 137 | 20250204 | 170500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 138 | 20250204 | 170400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 139 | 20250204 | 170300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 140 | 20250204 | 170200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 141 | 20250204 | 170100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 142 | 20250204 | 170000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 143 | 20250204 | 165900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 144 | 20250204 | 165800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 145 | 20250204 | 165700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 146 | 20250204 | 165600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 147 | 20250204 | 165500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 148 | 20250204 | 165400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 149 | 20250204 | 165300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 150 | 20250204 | 165200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 151 | 20250204 | 165100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 152 | 20250204 | 165000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 153 | 20250204 | 164900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 154 | 20250204 | 164800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 155 | 20250204 | 164700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 156 | 20250204 | 164600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 157 | 20250204 | 164500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 158 | 20250204 | 164400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 159 | 20250204 | 164300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 160 | 20250204 | 164200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 161 | 20250204 | 164100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 162 | 20250204 | 164000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 163 | 20250204 | 163900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 164 | 20250204 | 163800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 165 | 20250204 | 163700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 166 | 20250204 | 163600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 167 | 20250204 | 163500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 168 | 20250204 | 163400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 169 | 20250204 | 163300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 170 | 20250204 | 163200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 171 | 20250204 | 163100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 172 | 20250204 | 163000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 173 | 20250204 | 162900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 174 | 20250204 | 162800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 175 | 20250204 | 162700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 176 | 20250204 | 162600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 177 | 20250204 | 162500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 178 | 20250204 | 162400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 179 | 20250204 | 162300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 180 | 20250204 | 162200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 181 | 20250204 | 162100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 182 | 20250204 | 162000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 183 | 20250204 | 161900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 184 | 20250204 | 161800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 185 | 20250204 | 161700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 186 | 20250204 | 161600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 187 | 20250204 | 161500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 188 | 20250204 | 161400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 189 | 20250204 | 161300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 190 | 20250204 | 161200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 191 | 20250204 | 161100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 192 | 20250204 | 161000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 193 | 20250204 | 160900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 194 | 20250204 | 160800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 195 | 20250204 | 160700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 196 | 20250204 | 160600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 197 | 20250204 | 160500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 198 | 20250204 | 160400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 199 | 20250204 | 160300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 200 | 20250204 | 160200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 201 | 20250204 | 160100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 202 | 20250204 | 160000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 203 | 20250204 | 155900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 204 | 20250204 | 155800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 205 | 20250204 | 155700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 206 | 20250204 | 155600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 207 | 20250204 | 155500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 208 | 20250204 | 155400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 209 | 20250204 | 155300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 210 | 20250204 | 155200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 211 | 20250204 | 155100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 212 | 20250204 | 155000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 213 | 20250204 | 154900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 214 | 20250204 | 154800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 215 | 20250204 | 154700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 216 | 20250204 | 154600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 217 | 20250204 | 154500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 218 | 20250204 | 154400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 219 | 20250204 | 154300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 220 | 20250204 | 154200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 221 | 20250204 | 154100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 222 | 20250204 | 154000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 223 | 20250204 | 153900 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 224 | 20250204 | 153800 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 225 | 20250204 | 153700 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 226 | 20250204 | 153600 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 227 | 20250204 | 153500 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 228 | 20250204 | 153400 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 229 | 20250204 | 153300 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 230 | 20250204 | 153200 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 231 | 20250204 | 153100 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 0 |
| 232 | 20250204 | 153000 | 3001130420 | 16550 | 16550 | 16550 | 16550 | 2418 |
| 233 | 20250204 | 152900 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 234 | 20250204 | 152800 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 235 | 20250204 | 152700 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 236 | 20250204 | 152600 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 237 | 20250204 | 152500 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 238 | 20250204 | 152400 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 239 | 20250204 | 152300 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 240 | 20250204 | 152200 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 241 | 20250204 | 152100 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 242 | 20250204 | 152000 | 2961112520 | 16530 | 16530 | 16530 | 16530 | 0 |
| 243 | 20250204 | 151900 | 2961112520 | 16530 | 16530 | 16550 | 16530 | 235 |
| 244 | 20250204 | 151800 | 2957226480 | 16530 | 16550 | 16550 | 16530 | 86 |
| 245 | 20250204 | 151700 | 2955803940 | 16540 | 16560 | 16570 | 16540 | 796 |
| 246 | 20250204 | 151600 | 2942629500 | 16560 | 16560 | 16570 | 16560 | 162 |
| 247 | 20250204 | 151500 | 2939946430 | 16560 | 16540 | 16570 | 16540 | 638 |
| 248 | 20250204 | 151400 | 2929388180 | 16540 | 16540 | 16540 | 16530 | 114 |
| 249 | 20250204 | 151300 | 2927503010 | 16540 | 16540 | 16570 | 16530 | 374 |
| 250 | 20250204 | 151200 | 2921316730 | 16530 | 16530 | 16570 | 16530 | 155 |
| 251 | 20250204 | 151100 | 2918753110 | 16550 | 16530 | 16570 | 16520 | 231 |
| 252 | 20250204 | 151000 | 2914933850 | 16520 | 16510 | 16530 | 16510 | 342 |
| 253 | 20250204 | 150900 | 2909283830 | 16530 | 16550 | 16560 | 16530 | 167 |
| 254 | 20250204 | 150800 | 2906521080 | 16550 | 16530 | 16550 | 16520 | 438 |
| 255 | 20250204 | 150700 | 2899277680 | 16530 | 16540 | 16540 | 16530 | 258 |
| 256 | 20250204 | 150600 | 2895010540 | 16540 | 16550 | 16550 | 16540 | 27 |
| 257 | 20250204 | 150500 | 2894563940 | 16550 | 16580 | 16580 | 16550 | 641 |
| 258 | 20250204 | 150400 | 2883950010 | 16560 | 16570 | 16570 | 16550 | 630 |
| 259 | 20250204 | 150300 | 2873517190 | 16570 | 16540 | 16580 | 16540 | 1327 |
| 260 | 20250204 | 150200 | 2851544250 | 16570 | 16560 | 16570 | 16540 | 1920 |
| 261 | 20250204 | 150100 | 2819763090 | 16560 | 16560 | 16560 | 16550 | 83 |
| 262 | 20250204 | 150000 | 2818389380 | 16560 | 16570 | 16570 | 16560 | 227 |
| 263 | 20250204 | 145900 | 2814629020 | 16570 | 16570 | 16570 | 16570 | 94 |
| 264 | 20250204 | 145800 | 2813071440 | 16570 | 16570 | 16590 | 16570 | 135 |
| 265 | 20250204 | 145700 | 2810834450 | 16570 | 16570 | 16580 | 16570 | 370 |
| 266 | 20250204 | 145600 | 2804700550 | 16570 | 16570 | 16600 | 16570 | 253 |
| 267 | 20250204 | 145500 | 2800506120 | 16580 | 16580 | 16580 | 16580 | 46 |
| 268 | 20250204 | 145400 | 2799743440 | 16580 | 16600 | 16600 | 16580 | 35 |
| 269 | 20250204 | 145300 | 2799162980 | 16600 | 16600 | 16600 | 16580 | 70 |
| 270 | 20250204 | 145200 | 2798001140 | 16600 | 16600 | 16600 | 16550 | 66 |
| 271 | 20250204 | 145100 | 2796906330 | 16600 | 16590 | 16600 | 16560 | 35 |
| 272 | 20250204 | 145000 | 2796325730 | 16580 | 16550 | 16600 | 16550 | 119 |
| 273 | 20250204 | 144900 | 2794351520 | 16590 | 16580 | 16590 | 16540 | 28 |
| 274 | 20250204 | 144800 | 2793887570 | 16540 | 16550 | 16620 | 16540 | 1233 |
| 275 | 20250204 | 144700 | 2773441400 | 16540 | 16540 | 16540 | 16540 | 372 |
| 276 | 20250204 | 144600 | 2767288520 | 16540 | 16540 | 16540 | 16540 | 8 |
| 277 | 20250204 | 144500 | 2767156200 | 16540 | 16540 | 16540 | 16540 | 229 |
| 278 | 20250204 | 144400 | 2763368540 | 16540 | 16540 | 16560 | 16540 | 455 |
| 279 | 20250204 | 144300 | 2755842720 | 16520 | 16500 | 16540 | 16500 | 536 |
| 280 | 20250204 | 144200 | 2746984900 | 16480 | 16560 | 16560 | 16480 | 784 |
| 281 | 20250204 | 144100 | 2734045790 | 16500 | 16500 | 16500 | 16500 | 79 |
| 282 | 20250204 | 144000 | 2732742290 | 16560 | 16510 | 16560 | 16490 | 728 |
| 283 | 20250204 | 143900 | 2720729490 | 16510 | 16580 | 16590 | 16500 | 2257 |
| 284 | 20250204 | 143800 | 2683399700 | 16590 | 16570 | 16590 | 16570 | 414 |
| 285 | 20250204 | 143700 | 2676535250 | 16570 | 16580 | 16580 | 16570 | 65 |
| 286 | 20250204 | 143600 | 2675458130 | 16570 | 16580 | 16580 | 16560 | 173 |
| 287 | 20250204 | 143500 | 2672591100 | 16580 | 16540 | 16580 | 16530 | 1104 |
| 288 | 20250204 | 143400 | 2654321260 | 16540 | 16560 | 16560 | 16540 | 241 |
| 289 | 20250204 | 143300 | 2650330760 | 16560 | 16510 | 16560 | 16510 | 694 |
| 290 | 20250204 | 143200 | 2638841310 | 16510 | 16560 | 16560 | 16510 | 100 |
| 291 | 20250204 | 143100 | 2637189410 | 16560 | 16580 | 16580 | 16510 | 33 |
| 292 | 20250204 | 143000 | 2636643640 | 16580 | 16530 | 16590 | 16500 | 1779 |
| 293 | 20250204 | 142900 | 2607240190 | 16530 | 16510 | 16570 | 16510 | 255 |
| 294 | 20250204 | 142800 | 2603024500 | 16570 | 16560 | 16570 | 16520 | 298 |
| 295 | 20250204 | 142700 | 2598095770 | 16560 | 16580 | 16580 | 16530 | 195 |
| 296 | 20250204 | 142600 | 2594869800 | 16530 | 16520 | 16590 | 16490 | 1352 |
| 297 | 20250204 | 142500 | 2572516150 | 16520 | 16620 | 16620 | 16490 | 2054 |
| 298 | 20250204 | 142400 | 2538602260 | 16620 | 16510 | 16620 | 16510 | 1871 |
| 299 | 20250204 | 142300 | 2507667740 | 16490 | 16490 | 16520 | 16490 | 23 |
| 300 | 20250204 | 142200 | 2507288380 | 16520 | 16490 | 16540 | 16490 | 52 |
| 301 | 20250204 | 142100 | 2506430660 | 16500 | 16550 | 16550 | 16500 | 2921 |
| 302 | 20250204 | 142000 | 2458225470 | 16550 | 16530 | 16560 | 16510 | 446 |
| 303 | 20250204 | 141900 | 2450856640 | 16560 | 16540 | 16560 | 16510 | 1643 |
| 304 | 20250204 | 141800 | 2423711130 | 16540 | 16530 | 16540 | 16520 | 332 |
| 305 | 20250204 | 141700 | 2418223850 | 16530 | 16540 | 16580 | 16530 | 176 |
| 306 | 20250204 | 141600 | 2415313090 | 16530 | 16600 | 16600 | 16530 | 677 |
| 307 | 20250204 | 141500 | 2404104590 | 16600 | 16630 | 16630 | 16550 | 2674 |
| 308 | 20250204 | 141400 | 2359779290 | 16630 | 16620 | 16630 | 16590 | 96 |
| 309 | 20250204 | 141300 | 2358183180 | 16600 | 16620 | 16620 | 16580 | 32 |
| 310 | 20250204 | 141200 | 2357652060 | 16590 | 16590 | 16590 | 16590 | 481 |
| 311 | 20250204 | 141100 | 2349672270 | 16590 | 16650 | 16650 | 16590 | 342 |
| 312 | 20250204 | 141000 | 2343997710 | 16590 | 16650 | 16650 | 16580 | 733 |
| 313 | 20250204 | 140900 | 2331830940 | 16700 | 16650 | 16710 | 16580 | 3083 |
| 314 | 20250204 | 140800 | 2280631710 | 16710 | 16730 | 16730 | 16620 | 128 |
| 315 | 20250204 | 140700 | 2278493440 | 16730 | 16640 | 16730 | 16630 | 1037 |
| 316 | 20250204 | 140600 | 2261225120 | 16690 | 16640 | 16750 | 16640 | 1168 |
| 317 | 20250204 | 140500 | 2241739170 | 16650 | 16650 | 16660 | 16610 | 2146 |
| 318 | 20250204 | 140400 | 2206024270 | 16660 | 16680 | 16690 | 16660 | 910 |
| 319 | 20250204 | 140300 | 2190853480 | 16680 | 16680 | 16690 | 16680 | 318 |
| 320 | 20250204 | 140200 | 2185549220 | 16680 | 16690 | 16690 | 16680 | 96 |
| 321 | 20250204 | 140100 | 2183947070 | 16690 | 16680 | 16690 | 16680 | 18 |
| 322 | 20250204 | 140000 | 2183646740 | 16730 | 16720 | 16730 | 16690 | 2241 |
| 323 | 20250204 | 135900 | 2146232960 | 16720 | 16730 | 16750 | 16720 | 83 |
| 324 | 20250204 | 135800 | 2144843920 | 16730 | 16730 | 16730 | 16720 | 103 |
| 325 | 20250204 | 135700 | 2143121010 | 16750 | 16730 | 16760 | 16720 | 88 |
| 326 | 20250204 | 135600 | 2141648520 | 16730 | 16730 | 16740 | 16720 | 118 |
| 327 | 20250204 | 135500 | 2139674660 | 16770 | 16730 | 16770 | 16700 | 693 |
| 328 | 20250204 | 135400 | 2128092470 | 16740 | 16730 | 16740 | 16730 | 90 |
| 329 | 20250204 | 135300 | 2126586730 | 16740 | 16740 | 16740 | 16710 | 50 |
| 330 | 20250204 | 135200 | 2125750350 | 16710 | 16710 | 16710 | 16710 | 109 |
| 331 | 20250204 | 135100 | 2123928960 | 16710 | 16720 | 16720 | 16710 | 52 |
| 332 | 20250204 | 135000 | 2123059630 | 16720 | 16740 | 16740 | 16720 | 395 |
| 333 | 20250204 | 134900 | 2116451800 | 16780 | 16780 | 16780 | 16780 | 2 |
| 334 | 20250204 | 134800 | 2116418240 | 16790 | 16790 | 16790 | 16790 | 6 |
| 335 | 20250204 | 134700 | 2116317500 | 16730 | 16730 | 16730 | 16730 | 20 |
| 336 | 20250204 | 134600 | 2115982900 | 16780 | 16720 | 16780 | 16720 | 746 |
| 337 | 20250204 | 134500 | 2103494690 | 16730 | 16740 | 16740 | 16700 | 2282 |
| 338 | 20250204 | 134400 | 2065358580 | 16740 | 16740 | 16740 | 16740 | 11 |
| 339 | 20250204 | 134300 | 2065174440 | 16740 | 16740 | 16740 | 16740 | 17 |
| 340 | 20250204 | 134200 | 2064889860 | 16740 | 16740 | 16740 | 16720 | 815 |
| 341 | 20250204 | 134100 | 2051258720 | 16740 | 16740 | 16740 | 16720 | 63 |
| 342 | 20250204 | 134000 | 2050204470 | 16740 | 16740 | 16740 | 16720 | 507 |
| 343 | 20250204 | 133900 | 2041721210 | 16750 | 16760 | 16760 | 16750 | 305 |
| 344 | 20250204 | 133800 | 2036612410 | 16760 | 16750 | 16760 | 16750 | 313 |
| 345 | 20250204 | 133700 | 2031369620 | 16740 | 16740 | 16740 | 16740 | 24 |
| 346 | 20250204 | 133600 | 2030967860 | 16740 | 16740 | 16740 | 16740 | 392 |
| 347 | 20250204 | 133500 | 2024405780 | 16750 | 16770 | 16770 | 16750 | 138 |
| 348 | 20250204 | 133400 | 2022093240 | 16770 | 16780 | 16780 | 16770 | 499 |
| 349 | 20250204 | 133300 | 2013720030 | 16780 | 16780 | 16780 | 16780 | 0 |
| 350 | 20250204 | 133200 | 2013720030 | 16780 | 16780 | 16780 | 16780 | 0 |
| 351 | 20250204 | 133100 | 2013720030 | 16780 | 16790 | 16790 | 16780 | 12 |
| 352 | 20250204 | 133000 | 2013518630 | 16790 | 16840 | 16840 | 16790 | 381 |
| 353 | 20250204 | 132900 | 2007120160 | 16810 | 16810 | 16810 | 16810 | 20 |
| 354 | 20250204 | 132800 | 2006783960 | 16810 | 16840 | 16840 | 16810 | 29 |
| 355 | 20250204 | 132700 | 2006296050 | 16840 | 16840 | 16850 | 16840 | 10 |
| 356 | 20250204 | 132600 | 2006127640 | 16840 | 16780 | 16840 | 16780 | 1089 |
| 357 | 20250204 | 132500 | 1987836470 | 16780 | 16810 | 16810 | 16780 | 161 |
| 358 | 20250204 | 132400 | 1985133370 | 16800 | 16810 | 16810 | 16800 | 39 |
| 359 | 20250204 | 132300 | 1984478130 | 16810 | 16770 | 16810 | 16770 | 10 |
| 360 | 20250204 | 132200 | 1984310270 | 16820 | 16820 | 16820 | 16820 | 0 |
| 361 | 20250204 | 132100 | 1984310270 | 16820 | 16820 | 16820 | 16760 | 206 |
| 362 | 20250204 | 132000 | 1980855610 | 16770 | 16750 | 16770 | 16730 | 1238 |
| 363 | 20250204 | 131900 | 1960113820 | 16760 | 16760 | 16760 | 16760 | 524 |
| 364 | 20250204 | 131800 | 1951331580 | 16760 | 16760 | 16760 | 16760 | 16 |
| 365 | 20250204 | 131700 | 1951063420 | 16760 | 16770 | 16770 | 16760 | 954 |
| 366 | 20250204 | 131600 | 1935064940 | 16770 | 16810 | 16810 | 16770 | 201 |
| 367 | 20250204 | 131500 | 1931694130 | 16770 | 16820 | 16820 | 16750 | 683 |
| 368 | 20250204 | 131400 | 1920251020 | 16820 | 16820 | 16820 | 16820 | 10 |
| 369 | 20250204 | 131300 | 1920082820 | 16780 | 16800 | 16820 | 16780 | 126 |
| 370 | 20250204 | 131200 | 1917966880 | 16820 | 16820 | 16820 | 16820 | 2 |
| 371 | 20250204 | 131100 | 1917933240 | 16800 | 16820 | 16820 | 16800 | 131 |
| 372 | 20250204 | 131000 | 1915731910 | 16820 | 16830 | 16830 | 16820 | 497 |
| 373 | 20250204 | 130900 | 1907367650 | 16830 | 16830 | 16840 | 16830 | 832 |
| 374 | 20250204 | 130800 | 1893364530 | 16840 | 16820 | 16860 | 16820 | 123 |
| 375 | 20250204 | 130700 | 1891292160 | 16810 | 16810 | 16810 | 16810 | 100 |
| 376 | 20250204 | 130600 | 1889611160 | 16810 | 16860 | 16860 | 16810 | 48 |
| 377 | 20250204 | 130500 | 1888804180 | 16810 | 16860 | 16860 | 16810 | 476 |
| 378 | 20250204 | 130400 | 1880800720 | 16860 | 16860 | 16870 | 16860 | 163 |
| 379 | 20250204 | 130300 | 1878052410 | 16870 | 16820 | 16870 | 16820 | 931 |
| 380 | 20250204 | 130200 | 1862381990 | 16810 | 16820 | 16820 | 16810 | 316 |
| 381 | 20250204 | 130100 | 1857066880 | 16830 | 16820 | 16830 | 16820 | 12 |
| 382 | 20250204 | 130000 | 1856865000 | 16830 | 16830 | 16830 | 16800 | 664 |
| 383 | 20250204 | 125900 | 1845707500 | 16830 | 16840 | 16840 | 16830 | 21 |
| 384 | 20250204 | 125800 | 1845354050 | 16830 | 16800 | 16830 | 16800 | 285 |
| 385 | 20250204 | 125700 | 1840558100 | 16800 | 16840 | 16840 | 16800 | 373 |
| 386 | 20250204 | 125600 | 1834290070 | 16800 | 16800 | 16840 | 16800 | 103 |
| 387 | 20250204 | 125500 | 1832558440 | 16790 | 16810 | 16810 | 16780 | 604 |
| 388 | 20250204 | 125400 | 1822419530 | 16810 | 16810 | 16810 | 16810 | 2 |
| 389 | 20250204 | 125300 | 1822385910 | 16800 | 16800 | 16800 | 16800 | 25 |
| 390 | 20250204 | 125200 | 1821965910 | 16780 | 16770 | 16780 | 16770 | 111 |
| 391 | 20250204 | 125100 | 1820103370 | 16770 | 16770 | 16770 | 16750 | 489 |
| 392 | 20250204 | 125000 | 1811911080 | 16770 | 16800 | 16800 | 16770 | 331 |
| 393 | 20250204 | 124900 | 1806358100 | 16800 | 16800 | 16800 | 16800 | 40 |
| 394 | 20250204 | 124800 | 1805686100 | 16800 | 16810 | 16810 | 16780 | 49 |
| 395 | 20250204 | 124700 | 1804863620 | 16810 | 16810 | 16810 | 16810 | 8 |
| 396 | 20250204 | 124600 | 1804729140 | 16800 | 16840 | 16840 | 16770 | 526 |
| 397 | 20250204 | 124500 | 1795900970 | 16850 | 16880 | 16880 | 16810 | 5547 |
| 398 | 20250204 | 124400 | 1702428710 | 16880 | 16880 | 16880 | 16880 | 11 |
| 399 | 20250204 | 124300 | 1702243030 | 16880 | 16880 | 16880 | 16880 | 83 |
| 400 | 20250204 | 124200 | 1700841990 | 16880 | 16880 | 16880 | 16880 | 0 |
| 401 | 20250204 | 124100 | 1700841990 | 16880 | 16880 | 16880 | 16880 | 47 |
| 402 | 20250204 | 124000 | 1700048630 | 16890 | 16920 | 16930 | 16890 | 387 |
| 403 | 20250204 | 123900 | 1693507220 | 16920 | 16930 | 16930 | 16900 | 50 |
| 404 | 20250204 | 123800 | 1692661620 | 16930 | 16930 | 16930 | 16930 | 186 |
| 405 | 20250204 | 123700 | 1689512640 | 16930 | 16920 | 16930 | 16920 | 40 |
| 406 | 20250204 | 123600 | 1688835740 | 16890 | 16890 | 16890 | 16890 | 26 |
| 407 | 20250204 | 123500 | 1688396600 | 16930 | 16890 | 16930 | 16890 | 837 |
| 408 | 20250204 | 123400 | 1674256750 | 16890 | 16890 | 16890 | 16890 | 246 |
| 409 | 20250204 | 123300 | 1670101810 | 16890 | 16850 | 16890 | 16850 | 1068 |
| 410 | 20250204 | 123200 | 1652079100 | 16850 | 16870 | 16870 | 16850 | 12 |
| 411 | 20250204 | 123100 | 1651876860 | 16840 | 16810 | 16870 | 16810 | 15 |
| 412 | 20250204 | 123000 | 1651624500 | 16810 | 16830 | 16830 | 16810 | 653 |
| 413 | 20250204 | 122900 | 1640636630 | 16870 | 16870 | 16870 | 16870 | 15 |
| 414 | 20250204 | 122800 | 1640383580 | 16880 | 16880 | 16880 | 16880 | 12 |
| 415 | 20250204 | 122700 | 1640181020 | 16820 | 16830 | 16880 | 16820 | 511 |
| 416 | 20250204 | 122600 | 1631580650 | 16830 | 16810 | 16830 | 16780 | 353 |
| 417 | 20250204 | 122500 | 1625652610 | 16830 | 16840 | 16840 | 16830 | 115 |
| 418 | 20250204 | 122400 | 1623717150 | 16850 | 16810 | 16850 | 16810 | 174 |
| 419 | 20250204 | 122300 | 1620788440 | 16810 | 16820 | 16820 | 16810 | 99 |
| 420 | 20250204 | 122200 | 1619123940 | 16820 | 16820 | 16820 | 16820 | 112 |
| 421 | 20250204 | 122100 | 1617240100 | 16820 | 16820 | 16820 | 16790 | 114 |
| 422 | 20250204 | 122000 | 1615323400 | 16830 | 16840 | 16840 | 16830 | 21 |
| 423 | 20250204 | 121900 | 1614969920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 424 | 20250204 | 121800 | 1614969920 | 16870 | 16870 | 16870 | 16870 | 133 |
| 425 | 20250204 | 121700 | 1612726210 | 16840 | 16830 | 16840 | 16830 | 199 |
| 426 | 20250204 | 121600 | 1609376510 | 16830 | 16800 | 16830 | 16790 | 1051 |
| 427 | 20250204 | 121500 | 1591715120 | 16810 | 16820 | 16820 | 16800 | 179 |
| 428 | 20250204 | 121400 | 1588706910 | 16830 | 16830 | 16830 | 16830 | 25 |
| 429 | 20250204 | 121300 | 1588286160 | 16830 | 16830 | 16830 | 16830 | 15 |
| 430 | 20250204 | 121200 | 1588033710 | 16830 | 16830 | 16830 | 16830 | 31 |
| 431 | 20250204 | 121100 | 1587511980 | 16830 | 16800 | 16830 | 16800 | 40 |
| 432 | 20250204 | 121000 | 1586839380 | 16800 | 16840 | 16850 | 16800 | 432 |
| 433 | 20250204 | 120900 | 1579562030 | 16850 | 16850 | 16850 | 16850 | 27 |
| 434 | 20250204 | 120800 | 1579107080 | 16850 | 16850 | 16850 | 16850 | 100 |
| 435 | 20250204 | 120700 | 1577422080 | 16850 | 16850 | 16850 | 16850 | 45 |
| 436 | 20250204 | 120600 | 1576663830 | 16850 | 16860 | 16860 | 16850 | 8 |
| 437 | 20250204 | 120500 | 1576528980 | 16860 | 16830 | 16870 | 16770 | 419 |
| 438 | 20250204 | 120400 | 1569484100 | 16830 | 16830 | 16830 | 16830 | 0 |
| 439 | 20250204 | 120300 | 1569484100 | 16830 | 16830 | 16830 | 16830 | 0 |
| 440 | 20250204 | 120200 | 1569484100 | 16830 | 16860 | 16880 | 16830 | 42 |
| 441 | 20250204 | 120100 | 1568775730 | 16810 | 16810 | 16810 | 16810 | 109 |
| 442 | 20250204 | 120000 | 1566943440 | 16810 | 16870 | 16870 | 16810 | 1207 |
| 443 | 20250204 | 115900 | 1546649870 | 16810 | 16810 | 16810 | 16810 | 1 |
| 444 | 20250204 | 115800 | 1546633060 | 16810 | 16770 | 16810 | 16770 | 1001 |
| 445 | 20250204 | 115700 | 1529828340 | 16770 | 16770 | 16770 | 16770 | 53 |
| 446 | 20250204 | 115600 | 1528939530 | 16770 | 16740 | 16770 | 16730 | 396 |
| 447 | 20250204 | 115500 | 1522309850 | 16730 | 16750 | 16750 | 16730 | 619 |
| 448 | 20250204 | 115400 | 1511946810 | 16770 | 16750 | 16770 | 16750 | 38 |
| 449 | 20250204 | 115300 | 1511309750 | 16730 | 16730 | 16730 | 16730 | 0 |
| 450 | 20250204 | 115200 | 1511309750 | 16730 | 16730 | 16740 | 16730 | 205 |
| 451 | 20250204 | 115100 | 1507879400 | 16730 | 16780 | 16780 | 16730 | 706 |
| 452 | 20250204 | 115000 | 1496054950 | 16750 | 16770 | 16770 | 16750 | 457 |
| 453 | 20250204 | 114900 | 1488395340 | 16770 | 16770 | 16770 | 16770 | 0 |
| 454 | 20250204 | 114800 | 1488395340 | 16770 | 16770 | 16770 | 16770 | 137 |
| 455 | 20250204 | 114700 | 1486097850 | 16770 | 16770 | 16770 | 16760 | 314 |
| 456 | 20250204 | 114600 | 1480835070 | 16760 | 16770 | 16770 | 16760 | 123 |
| 457 | 20250204 | 114500 | 1478772440 | 16770 | 16780 | 16780 | 16770 | 247 |
| 458 | 20250204 | 114400 | 1474628540 | 16800 | 16800 | 16800 | 16800 | 0 |
| 459 | 20250204 | 114300 | 1474628540 | 16800 | 16800 | 16800 | 16800 | 0 |
| 460 | 20250204 | 114200 | 1474628540 | 16800 | 16780 | 16800 | 16780 | 58 |
| 461 | 20250204 | 114100 | 1473654720 | 16770 | 16780 | 16780 | 16740 | 1518 |
| 462 | 20250204 | 114000 | 1448207100 | 16800 | 16780 | 16800 | 16780 | 790 |
| 463 | 20250204 | 113900 | 1434947850 | 16770 | 16780 | 16780 | 16770 | 47 |
| 464 | 20250204 | 113800 | 1434159200 | 16800 | 16800 | 16800 | 16800 | 0 |
| 465 | 20250204 | 113700 | 1434159200 | 16800 | 16770 | 16800 | 16760 | 454 |
| 466 | 20250204 | 113600 | 1426548570 | 16760 | 16800 | 16800 | 16760 | 1152 |
| 467 | 20250204 | 113500 | 1407224310 | 16800 | 16810 | 16810 | 16800 | 480 |
| 468 | 20250204 | 113400 | 1399160300 | 16810 | 16810 | 16810 | 16810 | 218 |
| 469 | 20250204 | 113300 | 1395495720 | 16820 | 16810 | 16820 | 16810 | 338 |
| 470 | 20250204 | 113200 | 1389810570 | 16820 | 16820 | 16830 | 16820 | 486 |
| 471 | 20250204 | 113100 | 1381635200 | 16820 | 16820 | 16820 | 16820 | 496 |
| 472 | 20250204 | 113000 | 1373292480 | 16820 | 16880 | 16880 | 16820 | 1170 |
| 473 | 20250204 | 112900 | 1353606320 | 16880 | 16880 | 16880 | 16880 | 96 |
| 474 | 20250204 | 112800 | 1351985840 | 16840 | 16840 | 16840 | 16840 | 0 |
| 475 | 20250204 | 112700 | 1351985840 | 16840 | 16840 | 16840 | 16840 | 0 |
| 476 | 20250204 | 112600 | 1351985840 | 16840 | 16840 | 16840 | 16840 | 20 |
| 477 | 20250204 | 112500 | 1351649040 | 16850 | 16880 | 16880 | 16840 | 639 |
| 478 | 20250204 | 112400 | 1340882530 | 16880 | 16880 | 16880 | 16880 | 200 |
| 479 | 20250204 | 112300 | 1337506530 | 16880 | 16880 | 16880 | 16880 | 79 |
| 480 | 20250204 | 112200 | 1336173010 | 16850 | 16850 | 16850 | 16850 | 104 |
| 481 | 20250204 | 112100 | 1334420610 | 16840 | 16840 | 16840 | 16840 | 25 |
| 482 | 20250204 | 112000 | 1333999610 | 16840 | 16890 | 16890 | 16840 | 382 |
| 483 | 20250204 | 111900 | 1327565630 | 16860 | 16860 | 16860 | 16860 | 63 |
| 484 | 20250204 | 111800 | 1326503450 | 16830 | 16840 | 16860 | 16830 | 410 |
| 485 | 20250204 | 111700 | 1319595560 | 16850 | 16850 | 16850 | 16850 | 115 |
| 486 | 20250204 | 111600 | 1317657810 | 16830 | 16850 | 16850 | 16830 | 386 |
| 487 | 20250204 | 111500 | 1311160630 | 16850 | 16820 | 16850 | 16820 | 671 |
| 488 | 20250204 | 111400 | 1299873810 | 16830 | 16840 | 16840 | 16830 | 205 |
| 489 | 20250204 | 111300 | 1296423610 | 16840 | 16840 | 16840 | 16800 | 51 |
| 490 | 20250204 | 111200 | 1295564850 | 16850 | 16820 | 16850 | 16820 | 162 |
| 491 | 20250204 | 111100 | 1292838540 | 16790 | 16790 | 16790 | 16790 | 20 |
| 492 | 20250204 | 111000 | 1292502740 | 16790 | 16810 | 16810 | 16790 | 770 |
| 493 | 20250204 | 110900 | 1279572080 | 16800 | 16830 | 16830 | 16800 | 655 |
| 494 | 20250204 | 110800 | 1268559200 | 16830 | 16830 | 16830 | 16830 | 0 |
| 495 | 20250204 | 110700 | 1268559200 | 16830 | 16830 | 16830 | 16790 | 49 |
| 496 | 20250204 | 110600 | 1267734930 | 16770 | 16790 | 16830 | 16770 | 451 |
| 497 | 20250204 | 110500 | 1260159620 | 16800 | 16800 | 16800 | 16800 | 46 |
| 498 | 20250204 | 110400 | 1259386820 | 16800 | 16790 | 16800 | 16790 | 29 |
| 499 | 20250204 | 110300 | 1258899720 | 16760 | 16790 | 16790 | 16760 | 12 |
| 500 | 20250204 | 110200 | 1258698540 | 16790 | 16790 | 16790 | 16790 | 0 |
| 501 | 20250204 | 110100 | 1258698540 | 16790 | 16830 | 16830 | 16760 | 618 |
| 502 | 20250204 | 110000 | 1248334020 | 16830 | 16800 | 16840 | 16770 | 726 |
| 503 | 20250204 | 105900 | 1236147390 | 16850 | 16850 | 16850 | 16850 | 14 |
| 504 | 20250204 | 105800 | 1235911490 | 16780 | 16850 | 16850 | 16780 | 22 |
| 505 | 20250204 | 105700 | 1235542190 | 16770 | 16770 | 16770 | 16770 | 10 |
| 506 | 20250204 | 105600 | 1235374490 | 16770 | 16770 | 16850 | 16770 | 17 |
| 507 | 20250204 | 105500 | 1235089240 | 16850 | 16850 | 16850 | 16850 | 2 |
| 508 | 20250204 | 105400 | 1235055540 | 16860 | 16860 | 16860 | 16860 | 0 |
| 509 | 20250204 | 105300 | 1235055540 | 16860 | 16860 | 16860 | 16860 | 0 |
| 510 | 20250204 | 105200 | 1235055540 | 16860 | 16800 | 16870 | 16800 | 212 |
| 511 | 20250204 | 105100 | 1231484260 | 16800 | 16770 | 16800 | 16730 | 414 |
| 512 | 20250204 | 105000 | 1224542810 | 16770 | 16790 | 16790 | 16740 | 1416 |
| 513 | 20250204 | 104900 | 1200813710 | 16780 | 16800 | 16800 | 16780 | 312 |
| 514 | 20250204 | 104800 | 1195574930 | 16790 | 16790 | 16790 | 16790 | 0 |
| 515 | 20250204 | 104700 | 1195574930 | 16790 | 16800 | 16800 | 16780 | 246 |
| 516 | 20250204 | 104600 | 1191445080 | 16800 | 16800 | 16800 | 16800 | 5 |
| 517 | 20250204 | 104500 | 1191361080 | 16800 | 16820 | 16820 | 16780 | 1289 |
| 518 | 20250204 | 104400 | 1169704620 | 16820 | 16890 | 16890 | 16820 | 382 |
| 519 | 20250204 | 104300 | 1163274620 | 16890 | 16890 | 16890 | 16860 | 13 |
| 520 | 20250204 | 104200 | 1163055320 | 16890 | 16890 | 16890 | 16890 | 6 |
| 521 | 20250204 | 104100 | 1162953980 | 16890 | 16840 | 16890 | 16840 | 49 |
| 522 | 20250204 | 104000 | 1162127520 | 16840 | 16900 | 16900 | 16830 | 631 |
| 523 | 20250204 | 103900 | 1151500170 | 16900 | 16840 | 16900 | 16840 | 199 |
| 524 | 20250204 | 103800 | 1148137540 | 16840 | 16900 | 16900 | 16840 | 55 |
| 525 | 20250204 | 103700 | 1147211000 | 16840 | 16860 | 16860 | 16840 | 308 |
| 526 | 20250204 | 103600 | 1142021870 | 16850 | 16850 | 16850 | 16850 | 33 |
| 527 | 20250204 | 103500 | 1141465820 | 16910 | 16860 | 16920 | 16840 | 761 |
| 528 | 20250204 | 103400 | 1128640590 | 16870 | 16950 | 16950 | 16870 | 4581 |
| 529 | 20250204 | 103300 | 1051263480 | 16900 | 16970 | 16980 | 16900 | 186 |
| 530 | 20250204 | 103200 | 1048116370 | 16900 | 16900 | 16900 | 16900 | 20 |
| 531 | 20250204 | 103100 | 1047778370 | 16970 | 16900 | 16970 | 16900 | 32 |
| 532 | 20250204 | 103000 | 1047237430 | 16900 | 16910 | 16910 | 16900 | 634 |
| 533 | 20250204 | 102900 | 1036522780 | 16910 | 16940 | 16940 | 16910 | 1070 |
| 534 | 20250204 | 102800 | 1018428150 | 16940 | 16940 | 16940 | 16940 | 53 |
| 535 | 20250204 | 102700 | 1017530330 | 16940 | 16910 | 16940 | 16910 | 3 |
| 536 | 20250204 | 102600 | 1017479570 | 16910 | 16910 | 16910 | 16910 | 384 |
| 537 | 20250204 | 102500 | 1010986130 | 16940 | 16940 | 16990 | 16930 | 837 |
| 538 | 20250204 | 102400 | 996806940 | 16990 | 16990 | 16990 | 16990 | 48 |
| 539 | 20250204 | 102300 | 995991420 | 17000 | 16990 | 17000 | 16990 | 19 |
| 540 | 20250204 | 102200 | 995668590 | 16980 | 16970 | 16980 | 16970 | 27 |
| 541 | 20250204 | 102100 | 995210180 | 16970 | 16970 | 16970 | 16910 | 86 |
| 542 | 20250204 | 102000 | 993750940 | 16970 | 16920 | 16970 | 16910 | 461 |
| 543 | 20250204 | 101900 | 985953310 | 16920 | 16940 | 16940 | 16920 | 545 |
| 544 | 20250204 | 101800 | 976729650 | 16980 | 16980 | 16980 | 16920 | 405 |
| 545 | 20250204 | 101700 | 969870750 | 16980 | 16980 | 16980 | 16910 | 849 |
| 546 | 20250204 | 101600 | 955511290 | 16990 | 16990 | 16990 | 16910 | 206 |
| 547 | 20250204 | 101500 | 952027350 | 16990 | 16950 | 16990 | 16910 | 626 |
| 548 | 20250204 | 101400 | 941429760 | 17000 | 16950 | 17000 | 16950 | 211 |
| 549 | 20250204 | 101300 | 937853210 | 16950 | 16980 | 16980 | 16950 | 104 |
| 550 | 20250204 | 101200 | 936090290 | 16960 | 16960 | 16960 | 16960 | 310 |
| 551 | 20250204 | 101100 | 930832690 | 16960 | 16920 | 16960 | 16910 | 177 |
| 552 | 20250204 | 101000 | 927837310 | 16920 | 16970 | 16970 | 16920 | 1127 |
| 553 | 20250204 | 100900 | 908748650 | 17000 | 17000 | 17000 | 17000 | 18 |
| 554 | 20250204 | 100800 | 908442650 | 17000 | 16950 | 17000 | 16950 | 39 |
| 555 | 20250204 | 100700 | 907779900 | 16970 | 16950 | 16970 | 16950 | 5 |
| 556 | 20250204 | 100600 | 907695090 | 16950 | 17010 | 17010 | 16940 | 703 |
| 557 | 20250204 | 100500 | 895781270 | 17010 | 16960 | 17010 | 16940 | 512 |
| 558 | 20250204 | 100400 | 887103530 | 17000 | 17000 | 17000 | 17000 | 110 |
| 559 | 20250204 | 100300 | 885233530 | 17000 | 17000 | 17000 | 17000 | 14 |
| 560 | 20250204 | 100200 | 884995530 | 17000 | 17000 | 17000 | 17000 | 73 |
| 561 | 20250204 | 100100 | 883754530 | 16950 | 16990 | 17010 | 16950 | 264 |
| 562 | 20250204 | 100000 | 879274970 | 16990 | 17040 | 17040 | 16990 | 1659 |
| 563 | 20250204 | 095900 | 851059980 | 17040 | 17050 | 17050 | 17040 | 313 |
| 564 | 20250204 | 095800 | 845725280 | 17090 | 17090 | 17090 | 17090 | 17 |
| 565 | 20250204 | 095700 | 845434750 | 17050 | 17060 | 17100 | 17050 | 64 |
| 566 | 20250204 | 095600 | 844341140 | 17090 | 17040 | 17090 | 17040 | 48 |
| 567 | 20250204 | 095500 | 843521070 | 17100 | 17100 | 17100 | 17040 | 618 |
| 568 | 20250204 | 095400 | 832987430 | 17100 | 17050 | 17100 | 17050 | 276 |
| 569 | 20250204 | 095300 | 828278630 | 17050 | 17000 | 17080 | 17000 | 584 |
| 570 | 20250204 | 095200 | 818331250 | 17000 | 17000 | 17000 | 17000 | 76 |
| 571 | 20250204 | 095100 | 817039250 | 17000 | 17010 | 17010 | 17000 | 528 |
| 572 | 20250204 | 095000 | 808059040 | 17010 | 17080 | 17080 | 17000 | 368 |
| 573 | 20250204 | 094900 | 801799770 | 17010 | 17050 | 17050 | 17010 | 97 |
| 574 | 20250204 | 094800 | 800147520 | 17050 | 17050 | 17080 | 17050 | 76 |
| 575 | 20250204 | 094700 | 798850640 | 17000 | 17010 | 17050 | 17000 | 635 |
| 576 | 20250204 | 094600 | 788042130 | 17000 | 17030 | 17030 | 17000 | 1133 |
| 577 | 20250204 | 094500 | 768769430 | 17030 | 17040 | 17100 | 17030 | 783 |
| 578 | 20250204 | 094400 | 755429380 | 17100 | 17030 | 17100 | 17030 | 450 |
| 579 | 20250204 | 094300 | 747763770 | 17000 | 17050 | 17050 | 17000 | 118 |
| 580 | 20250204 | 094200 | 745753230 | 17050 | 17100 | 17100 | 17050 | 275 |
| 581 | 20250204 | 094100 | 741063080 | 17090 | 17120 | 17130 | 17090 | 1022 |
| 582 | 20250204 | 094000 | 723581270 | 17120 | 17160 | 17160 | 17120 | 120 |
| 583 | 20250204 | 093900 | 721522890 | 17190 | 17170 | 17190 | 17170 | 372 |
| 584 | 20250204 | 093800 | 715131090 | 17170 | 17130 | 17170 | 17130 | 257 |
| 585 | 20250204 | 093700 | 710723650 | 17120 | 17060 | 17120 | 17060 | 973 |
| 586 | 20250204 | 093600 | 694082440 | 17110 | 17110 | 17110 | 17040 | 1275 |
| 587 | 20250204 | 093500 | 672328450 | 17110 | 17090 | 17110 | 17040 | 829 |
| 588 | 20250204 | 093400 | 658165600 | 17090 | 17080 | 17110 | 17070 | 662 |
| 589 | 20250204 | 093300 | 646850780 | 17070 | 17030 | 17070 | 17030 | 461 |
| 590 | 20250204 | 093200 | 638988740 | 17000 | 16960 | 17000 | 16920 | 1501 |
| 591 | 20250204 | 093100 | 613506470 | 16890 | 16940 | 16960 | 16890 | 1726 |
| 592 | 20250204 | 093000 | 584332910 | 16950 | 17010 | 17010 | 16910 | 1870 |
| 593 | 20250204 | 092900 | 552606240 | 17010 | 17020 | 17020 | 17000 | 343 |
| 594 | 20250204 | 092800 | 546771290 | 17020 | 17050 | 17050 | 17000 | 84 |
| 595 | 20250204 | 092700 | 545341200 | 17000 | 17030 | 17090 | 17000 | 1896 |
| 596 | 20250204 | 092600 | 512991460 | 17030 | 17010 | 17060 | 16990 | 1830 |
| 597 | 20250204 | 092500 | 481819840 | 16980 | 17000 | 17030 | 16960 | 1244 |
| 598 | 20250204 | 092400 | 460687880 | 17020 | 16910 | 17020 | 16900 | 2802 |
| 599 | 20250204 | 092300 | 413102660 | 16860 | 16920 | 16920 | 16860 | 353 |
| 600 | 20250204 | 092200 | 407138590 | 16910 | 16820 | 16910 | 16810 | 1066 |
| 601 | 20250204 | 092100 | 389144730 | 16810 | 16770 | 16810 | 16770 | 200 |
| 602 | 20250204 | 092000 | 385785520 | 16810 | 16800 | 16820 | 16760 | 4939 |
| 603 | 20250204 | 091900 | 302729140 | 16810 | 16780 | 16810 | 16780 | 36 |
| 604 | 20250204 | 091800 | 302124480 | 16810 | 16810 | 16820 | 16800 | 685 |
| 605 | 20250204 | 091700 | 290609340 | 16810 | 16810 | 16850 | 16800 | 1294 |
| 606 | 20250204 | 091600 | 268847740 | 16810 | 16790 | 16810 | 16740 | 388 |
| 607 | 20250204 | 091500 | 262333830 | 16740 | 16790 | 16790 | 16730 | 1249 |
| 608 | 20250204 | 091400 | 241415990 | 16790 | 16690 | 16790 | 16690 | 1444 |
| 609 | 20250204 | 091300 | 217270930 | 16710 | 16680 | 16710 | 16680 | 369 |
| 610 | 20250204 | 091200 | 211109620 | 16680 | 16670 | 16680 | 16670 | 463 |
| 611 | 20250204 | 091100 | 203390280 | 16680 | 16670 | 16680 | 16670 | 316 |
| 612 | 20250204 | 091000 | 198119480 | 16650 | 16660 | 16680 | 16630 | 1235 |
| 613 | 20250204 | 090900 | 177554040 | 16660 | 16710 | 16710 | 16660 | 400 |
| 614 | 20250204 | 090800 | 170883440 | 16680 | 16680 | 16680 | 16670 | 275 |
| 615 | 20250204 | 090700 | 166297570 | 16680 | 16720 | 16750 | 16670 | 475 |
| 616 | 20250204 | 090600 | 158362200 | 16730 | 16740 | 16740 | 16710 | 230 |
| 617 | 20250204 | 090500 | 154512440 | 16700 | 16710 | 16750 | 16660 | 1045 |
| 618 | 20250204 | 090400 | 137052320 | 16710 | 16710 | 16770 | 16710 | 64 |
| 619 | 20250204 | 090300 | 135982040 | 16710 | 16800 | 16800 | 16710 | 1721 |
| 620 | 20250204 | 090200 | 107136310 | 16770 | 16790 | 16820 | 16760 | 210 |
| 621 | 20250204 | 090100 | 103609280 | 16790 | 16870 | 16870 | 16700 | 2175 |
| 622 | 20250204 | 090000 | 67058690 | 16870 | 16610 | 16910 | 16610 | 4011 |