31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 3 | 20250204 | 193100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20250204 | 193000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20250204 | 192900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20250204 | 192800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20250204 | 192700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20250204 | 192600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20250204 | 192500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20250204 | 192400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20250204 | 192300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20250204 | 192200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20250204 | 192100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20250204 | 192000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20250204 | 191900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20250204 | 191800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20250204 | 191700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20250204 | 191600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20250204 | 191500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20250204 | 191400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20250204 | 191300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20250204 | 191200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20250204 | 191100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20250204 | 191000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20250204 | 190900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20250204 | 190800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20250204 | 190700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20250204 | 190600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20250204 | 190500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20250204 | 190400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20250204 | 190300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20250204 | 190200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 33 | 20250204 | 190100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20250204 | 190000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20250204 | 185900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20250204 | 185800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20250204 | 185700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20250204 | 185600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20250204 | 185500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20250204 | 185400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20250204 | 185300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20250204 | 185200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20250204 | 185100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20250204 | 185000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20250204 | 184900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20250204 | 184800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20250204 | 184700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20250204 | 184600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20250204 | 184500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20250204 | 184400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20250204 | 184300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20250204 | 184200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20250204 | 184100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20250204 | 184000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20250204 | 183900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20250204 | 183800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20250204 | 183700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20250204 | 183600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20250204 | 183500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20250204 | 183400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20250204 | 183300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20250204 | 183200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 63 | 20250204 | 183100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20250204 | 183000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20250204 | 182900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20250204 | 182800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20250204 | 182700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20250204 | 182600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20250204 | 182500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20250204 | 182400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20250204 | 182300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20250204 | 182200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20250204 | 182100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20250204 | 182000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20250204 | 181900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20250204 | 181800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20250204 | 181700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20250204 | 181600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20250204 | 181500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20250204 | 181400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20250204 | 181300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20250204 | 181200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20250204 | 181100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20250204 | 181000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20250204 | 180900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20250204 | 180800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20250204 | 180700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20250204 | 180600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20250204 | 180500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20250204 | 180400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20250204 | 180300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20250204 | 180200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 93 | 20250204 | 180100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20250204 | 180000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20250204 | 175900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20250204 | 175800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20250204 | 175700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20250204 | 175600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20250204 | 175500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20250204 | 175400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20250204 | 175300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20250204 | 175200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20250204 | 175100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20250204 | 175000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20250204 | 174900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20250204 | 174800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20250204 | 174700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20250204 | 174600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20250204 | 174500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20250204 | 174400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20250204 | 174300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20250204 | 174200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20250204 | 174100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20250204 | 174000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20250204 | 173900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20250204 | 173800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20250204 | 173700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20250204 | 173600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20250204 | 173500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20250204 | 173400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20250204 | 173300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20250204 | 173200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 123 | 20250204 | 173100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20250204 | 173000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20250204 | 172900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20250204 | 172800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20250204 | 172700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20250204 | 172600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20250204 | 172500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20250204 | 172400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20250204 | 172300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20250204 | 172200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20250204 | 172100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20250204 | 172000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20250204 | 171900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20250204 | 171800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20250204 | 171700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20250204 | 171600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20250204 | 171500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20250204 | 171400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20250204 | 171300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20250204 | 171200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20250204 | 171100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20250204 | 171000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20250204 | 170900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20250204 | 170800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20250204 | 170700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20250204 | 170600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20250204 | 170500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20250204 | 170400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20250204 | 170300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20250204 | 170200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 153 | 20250204 | 170100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20250204 | 170000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20250204 | 165900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20250204 | 165800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20250204 | 165700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20250204 | 165600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20250204 | 165500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20250204 | 165400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20250204 | 165300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20250204 | 165200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20250204 | 165100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20250204 | 165000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20250204 | 164900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20250204 | 164800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20250204 | 164700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20250204 | 164600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20250204 | 164500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20250204 | 164400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20250204 | 164300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20250204 | 164200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20250204 | 164100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20250204 | 164000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20250204 | 163900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20250204 | 163800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20250204 | 163700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20250204 | 163600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20250204 | 163500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20250204 | 163400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20250204 | 163300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20250204 | 163200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 183 | 20250204 | 163100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20250204 | 163000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20250204 | 162900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20250204 | 162800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20250204 | 162700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20250204 | 162600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20250204 | 162500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20250204 | 162400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20250204 | 162300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20250204 | 162200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20250204 | 162100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20250204 | 162000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20250204 | 161900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20250204 | 161800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20250204 | 161700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20250204 | 161600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20250204 | 161500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20250204 | 161400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20250204 | 161300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20250204 | 161200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20250204 | 161100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20250204 | 161000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20250204 | 160900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20250204 | 160800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20250204 | 160700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20250204 | 160600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 209 | 20250204 | 160500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 210 | 20250204 | 160400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 211 | 20250204 | 160300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 212 | 20250204 | 160200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 213 | 20250204 | 160100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 214 | 20250204 | 160000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 215 | 20250204 | 155900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 216 | 20250204 | 155800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 217 | 20250204 | 155700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 218 | 20250204 | 155600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 219 | 20250204 | 155500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 220 | 20250204 | 155400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 221 | 20250204 | 155300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 222 | 20250204 | 155200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 223 | 20250204 | 155100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 224 | 20250204 | 155000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 225 | 20250204 | 154900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 226 | 20250204 | 154800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 227 | 20250204 | 154700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 228 | 20250204 | 154600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 229 | 20250204 | 154500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 230 | 20250204 | 154400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20250204 | 154300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 232 | 20250204 | 154200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 233 | 20250204 | 154100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 234 | 20250204 | 154000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 235 | 20250204 | 153900 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 236 | 20250204 | 153800 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 237 | 20250204 | 153700 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 238 | 20250204 | 153600 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 239 | 20250204 | 153500 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 240 | 20250204 | 153400 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 241 | 20250204 | 153300 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 242 | 20250204 | 153200 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 243 | 20250204 | 153100 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 244 | 20250204 | 153000 | 7910925300 | 6590 | 6590 | 6590 | 6590 | 23825 |
| 245 | 20250204 | 152900 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 246 | 20250204 | 152800 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 247 | 20250204 | 152700 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 248 | 20250204 | 152600 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 249 | 20250204 | 152500 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 250 | 20250204 | 152400 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 251 | 20250204 | 152300 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 252 | 20250204 | 152200 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 253 | 20250204 | 152100 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 254 | 20250204 | 152000 | 7753918550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 255 | 20250204 | 151900 | 7753918550 | 6590 | 6630 | 6640 | 6580 | 18013 |
| 256 | 20250204 | 151800 | 7634954750 | 6620 | 6660 | 6660 | 6620 | 11329 |
| 257 | 20250204 | 151700 | 7559725780 | 6660 | 6630 | 6670 | 6630 | 24244 |
| 258 | 20250204 | 151600 | 7398657620 | 6630 | 6640 | 6650 | 6610 | 8866 |
| 259 | 20250204 | 151500 | 7339921250 | 6630 | 6650 | 6650 | 6630 | 7045 |
| 260 | 20250204 | 151400 | 7293165750 | 6640 | 6640 | 6650 | 6600 | 15433 |
| 261 | 20250204 | 151300 | 7190919600 | 6630 | 6640 | 6640 | 6620 | 5904 |
| 262 | 20250204 | 151200 | 7151791870 | 6650 | 6650 | 6650 | 6620 | 11610 |
| 263 | 20250204 | 151100 | 7074818650 | 6650 | 6650 | 6650 | 6640 | 931 |
| 264 | 20250204 | 151000 | 7068635140 | 6650 | 6640 | 6650 | 6620 | 8222 |
| 265 | 20250204 | 150900 | 7014105730 | 6640 | 6630 | 6640 | 6620 | 6097 |
| 266 | 20250204 | 150800 | 6973686110 | 6630 | 6640 | 6650 | 6620 | 24664 |
| 267 | 20250204 | 150700 | 6810227130 | 6640 | 6630 | 6650 | 6600 | 30757 |
| 268 | 20250204 | 150600 | 6606747560 | 6630 | 6630 | 6640 | 6620 | 4287 |
| 269 | 20250204 | 150500 | 6578302330 | 6630 | 6650 | 6650 | 6610 | 15215 |
| 270 | 20250204 | 150400 | 6477383470 | 6650 | 6660 | 6670 | 6640 | 6053 |
| 271 | 20250204 | 150300 | 6437106750 | 6660 | 6660 | 6680 | 6660 | 3808 |
| 272 | 20250204 | 150200 | 6411729990 | 6660 | 6680 | 6680 | 6650 | 6484 |
| 273 | 20250204 | 150100 | 6368540270 | 6680 | 6690 | 6690 | 6650 | 4172 |
| 274 | 20250204 | 150000 | 6340772720 | 6690 | 6690 | 6690 | 6670 | 4389 |
| 275 | 20250204 | 145900 | 6311466930 | 6660 | 6660 | 6690 | 6650 | 4419 |
| 276 | 20250204 | 145800 | 6282046230 | 6660 | 6680 | 6700 | 6650 | 11886 |
| 277 | 20250204 | 145700 | 6202905230 | 6680 | 6700 | 6700 | 6670 | 5600 |
| 278 | 20250204 | 145600 | 6165483950 | 6700 | 6720 | 6720 | 6690 | 4836 |
| 279 | 20250204 | 145500 | 6133080810 | 6720 | 6740 | 6740 | 6710 | 4092 |
| 280 | 20250204 | 145400 | 6105588030 | 6740 | 6750 | 6750 | 6730 | 3501 |
| 281 | 20250204 | 145300 | 6082001380 | 6740 | 6760 | 6760 | 6730 | 1743 |
| 282 | 20250204 | 145200 | 6070243210 | 6730 | 6750 | 6760 | 6730 | 2779 |
| 283 | 20250204 | 145100 | 6051502570 | 6750 | 6760 | 6760 | 6750 | 1268 |
| 284 | 20250204 | 145000 | 6042936730 | 6760 | 6750 | 6770 | 6750 | 1129 |
| 285 | 20250204 | 144900 | 6035308860 | 6750 | 6750 | 6770 | 6700 | 11712 |
| 286 | 20250204 | 144800 | 5956286620 | 6750 | 6760 | 6770 | 6750 | 3985 |
| 287 | 20250204 | 144700 | 5929363820 | 6770 | 6770 | 6780 | 6700 | 22757 |
| 288 | 20250204 | 144600 | 5776491560 | 6780 | 6770 | 6780 | 6760 | 2477 |
| 289 | 20250204 | 144500 | 5759714370 | 6780 | 6790 | 6800 | 6780 | 2427 |
| 290 | 20250204 | 144400 | 5743243380 | 6790 | 6780 | 6790 | 6780 | 356 |
| 291 | 20250204 | 144300 | 5740828440 | 6780 | 6770 | 6790 | 6770 | 2195 |
| 292 | 20250204 | 144200 | 5725943230 | 6740 | 6750 | 6770 | 6740 | 3983 |
| 293 | 20250204 | 144100 | 5699020370 | 6760 | 6750 | 6770 | 6740 | 2075 |
| 294 | 20250204 | 144000 | 5685030940 | 6750 | 6760 | 6770 | 6750 | 15048 |
| 295 | 20250204 | 143900 | 5583435630 | 6770 | 6770 | 6770 | 6770 | 2705 |
| 296 | 20250204 | 143800 | 5565122780 | 6790 | 6770 | 6790 | 6770 | 3718 |
| 297 | 20250204 | 143700 | 5539947560 | 6770 | 6790 | 6790 | 6770 | 3652 |
| 298 | 20250204 | 143600 | 5515207200 | 6790 | 6770 | 6790 | 6770 | 3618 |
| 299 | 20250204 | 143500 | 5490673360 | 6770 | 6790 | 6790 | 6770 | 1181 |
| 300 | 20250204 | 143400 | 5482660290 | 6790 | 6800 | 6800 | 6790 | 301 |
| 301 | 20250204 | 143300 | 5480615840 | 6800 | 6800 | 6800 | 6790 | 644 |
| 302 | 20250204 | 143200 | 5476238940 | 6800 | 6810 | 6810 | 6800 | 845 |
| 303 | 20250204 | 143100 | 5470486240 | 6810 | 6810 | 6820 | 6810 | 4952 |
| 304 | 20250204 | 143000 | 5436759240 | 6810 | 6790 | 6810 | 6740 | 4900 |
| 305 | 20250204 | 142900 | 5403536590 | 6800 | 6800 | 6800 | 6790 | 618 |
| 306 | 20250204 | 142800 | 5399334290 | 6790 | 6800 | 6810 | 6780 | 3879 |
| 307 | 20250204 | 142700 | 5372993110 | 6800 | 6770 | 6800 | 6750 | 1344 |
| 308 | 20250204 | 142600 | 5363905800 | 6770 | 6770 | 6780 | 6750 | 8309 |
| 309 | 20250204 | 142500 | 5307673300 | 6780 | 6770 | 6780 | 6760 | 626 |
| 310 | 20250204 | 142400 | 5303430810 | 6770 | 6760 | 6770 | 6740 | 4992 |
| 311 | 20250204 | 142300 | 5269685810 | 6770 | 6770 | 6770 | 6770 | 589 |
| 312 | 20250204 | 142200 | 5265698280 | 6770 | 6770 | 6770 | 6760 | 1633 |
| 313 | 20250204 | 142100 | 5254653620 | 6760 | 6760 | 6760 | 6750 | 5295 |
| 314 | 20250204 | 142000 | 5218909300 | 6760 | 6750 | 6760 | 6740 | 5628 |
| 315 | 20250204 | 141900 | 5180905320 | 6750 | 6750 | 6760 | 6750 | 5886 |
| 316 | 20250204 | 141800 | 5141165930 | 6760 | 6780 | 6780 | 6750 | 13907 |
| 317 | 20250204 | 141700 | 5047244820 | 6780 | 6780 | 6780 | 6770 | 2374 |
| 318 | 20250204 | 141600 | 5031172320 | 6780 | 6800 | 6810 | 6780 | 6920 |
| 319 | 20250204 | 141500 | 4984193690 | 6810 | 6810 | 6810 | 6800 | 12107 |
| 320 | 20250204 | 141400 | 4901864080 | 6800 | 6810 | 6810 | 6800 | 1102 |
| 321 | 20250204 | 141300 | 4894365460 | 6810 | 6800 | 6810 | 6800 | 629 |
| 322 | 20250204 | 141200 | 4890085070 | 6800 | 6810 | 6810 | 6800 | 113 |
| 323 | 20250204 | 141100 | 4889315920 | 6810 | 6800 | 6810 | 6800 | 1425 |
| 324 | 20250204 | 141000 | 4879615670 | 6800 | 6820 | 6820 | 6800 | 5041 |
| 325 | 20250204 | 140900 | 4845292790 | 6820 | 6820 | 6830 | 6810 | 2951 |
| 326 | 20250204 | 140800 | 4825167990 | 6820 | 6840 | 6840 | 6820 | 3312 |
| 327 | 20250204 | 140700 | 4802577730 | 6830 | 6850 | 6850 | 6830 | 1549 |
| 328 | 20250204 | 140600 | 4791995460 | 6830 | 6850 | 6860 | 6830 | 1455 |
| 329 | 20250204 | 140500 | 4782047460 | 6860 | 6860 | 6880 | 6840 | 2622 |
| 330 | 20250204 | 140400 | 4764086310 | 6870 | 6870 | 6870 | 6860 | 882 |
| 331 | 20250204 | 140300 | 4758033400 | 6870 | 6880 | 6880 | 6870 | 848 |
| 332 | 20250204 | 140200 | 4752207130 | 6880 | 6880 | 6880 | 6880 | 1356 |
| 333 | 20250204 | 140100 | 4742877850 | 6870 | 6880 | 6890 | 6870 | 898 |
| 334 | 20250204 | 140000 | 4736702290 | 6880 | 6880 | 6890 | 6880 | 1079 |
| 335 | 20250204 | 135900 | 4729278420 | 6880 | 6880 | 6880 | 6870 | 387 |
| 336 | 20250204 | 135800 | 4726619060 | 6870 | 6870 | 6870 | 6870 | 409 |
| 337 | 20250204 | 135700 | 4723809230 | 6870 | 6870 | 6870 | 6870 | 1848 |
| 338 | 20250204 | 135600 | 4711113470 | 6870 | 6880 | 6890 | 6860 | 2073 |
| 339 | 20250204 | 135500 | 4696878690 | 6890 | 6880 | 6890 | 6880 | 101 |
| 340 | 20250204 | 135400 | 4696182900 | 6860 | 6880 | 6890 | 6860 | 3317 |
| 341 | 20250204 | 135300 | 4673379740 | 6880 | 6880 | 6880 | 6870 | 903 |
| 342 | 20250204 | 135200 | 4667167120 | 6880 | 6890 | 6890 | 6880 | 673 |
| 343 | 20250204 | 135100 | 4662536190 | 6890 | 6860 | 6890 | 6860 | 2705 |
| 344 | 20250204 | 135000 | 4643904840 | 6860 | 6880 | 6880 | 6860 | 3085 |
| 345 | 20250204 | 134900 | 4622736100 | 6880 | 6860 | 6880 | 6860 | 2174 |
| 346 | 20250204 | 134800 | 4607787790 | 6840 | 6840 | 6840 | 6840 | 7474 |
| 347 | 20250204 | 134700 | 4556665630 | 6840 | 6840 | 6840 | 6840 | 967 |
| 348 | 20250204 | 134600 | 4550051350 | 6840 | 6830 | 6840 | 6830 | 1653 |
| 349 | 20250204 | 134500 | 4538758740 | 6840 | 6840 | 6840 | 6830 | 377 |
| 350 | 20250204 | 134400 | 4536182630 | 6840 | 6840 | 6840 | 6830 | 410 |
| 351 | 20250204 | 134300 | 4533378700 | 6840 | 6840 | 6840 | 6840 | 649 |
| 352 | 20250204 | 134200 | 4528939540 | 6840 | 6840 | 6840 | 6840 | 65 |
| 353 | 20250204 | 134100 | 4528494940 | 6840 | 6830 | 6840 | 6830 | 1027 |
| 354 | 20250204 | 134000 | 4521473760 | 6830 | 6830 | 6830 | 6830 | 285 |
| 355 | 20250204 | 133900 | 4519527210 | 6830 | 6830 | 6840 | 6830 | 149 |
| 356 | 20250204 | 133800 | 4518509240 | 6830 | 6840 | 6860 | 6830 | 1199 |
| 357 | 20250204 | 133700 | 4510318500 | 6830 | 6830 | 6850 | 6830 | 1187 |
| 358 | 20250204 | 133600 | 4502195290 | 6830 | 6810 | 6830 | 6800 | 1687 |
| 359 | 20250204 | 133500 | 4490705170 | 6800 | 6800 | 6810 | 6800 | 8129 |
| 360 | 20250204 | 133400 | 4435405760 | 6800 | 6800 | 6810 | 6800 | 7987 |
| 361 | 20250204 | 133300 | 4381081390 | 6810 | 6800 | 6810 | 6800 | 1817 |
| 362 | 20250204 | 133200 | 4368714640 | 6810 | 6810 | 6810 | 6800 | 1943 |
| 363 | 20250204 | 133100 | 4355493320 | 6810 | 6810 | 6810 | 6800 | 1416 |
| 364 | 20250204 | 133000 | 4345851860 | 6810 | 6810 | 6820 | 6810 | 3085 |
| 365 | 20250204 | 132900 | 4324840180 | 6810 | 6820 | 6820 | 6810 | 3930 |
| 366 | 20250204 | 132800 | 4298075290 | 6820 | 6830 | 6830 | 6820 | 5943 |
| 367 | 20250204 | 132700 | 4257539390 | 6820 | 6840 | 6840 | 6820 | 2083 |
| 368 | 20250204 | 132600 | 4243312840 | 6840 | 6840 | 6840 | 6830 | 599 |
| 369 | 20250204 | 132500 | 4239217680 | 6850 | 6830 | 6850 | 6830 | 951 |
| 370 | 20250204 | 132400 | 4232722330 | 6830 | 6850 | 6850 | 6820 | 553 |
| 371 | 20250204 | 132300 | 4228944790 | 6850 | 6840 | 6850 | 6820 | 1595 |
| 372 | 20250204 | 132200 | 4218049980 | 6830 | 6840 | 6850 | 6820 | 2811 |
| 373 | 20250204 | 132100 | 4198863550 | 6850 | 6860 | 6860 | 6840 | 151 |
| 374 | 20250204 | 132000 | 4197830630 | 6840 | 6850 | 6860 | 6840 | 968 |
| 375 | 20250204 | 131900 | 4191200520 | 6830 | 6830 | 6830 | 6830 | 1112 |
| 376 | 20250204 | 131800 | 4183605560 | 6830 | 6860 | 6860 | 6830 | 2087 |
| 377 | 20250204 | 131700 | 4169347010 | 6850 | 6850 | 6870 | 6840 | 2431 |
| 378 | 20250204 | 131600 | 4152713680 | 6850 | 6850 | 6860 | 6840 | 805 |
| 379 | 20250204 | 131500 | 4147204240 | 6860 | 6850 | 6860 | 6850 | 101 |
| 380 | 20250204 | 131400 | 4146512380 | 6850 | 6860 | 6860 | 6850 | 3964 |
| 381 | 20250204 | 131300 | 4119352210 | 6860 | 6890 | 6900 | 6860 | 1217 |
| 382 | 20250204 | 131200 | 4110971570 | 6890 | 6890 | 6890 | 6890 | 66 |
| 383 | 20250204 | 131100 | 4110516830 | 6890 | 6870 | 6890 | 6860 | 2585 |
| 384 | 20250204 | 131000 | 4092737210 | 6860 | 6870 | 6870 | 6860 | 3128 |
| 385 | 20250204 | 130900 | 4071278990 | 6860 | 6880 | 6880 | 6860 | 1120 |
| 386 | 20250204 | 130800 | 4063583830 | 6880 | 6870 | 6880 | 6870 | 808 |
| 387 | 20250204 | 130700 | 4058025230 | 6870 | 6870 | 6880 | 6870 | 1085 |
| 388 | 20250204 | 130600 | 4050571250 | 6880 | 6880 | 6890 | 6880 | 21 |
| 389 | 20250204 | 130500 | 4050426670 | 6890 | 6890 | 6890 | 6870 | 2421 |
| 390 | 20250204 | 130400 | 4033777450 | 6890 | 6890 | 6890 | 6890 | 395 |
| 391 | 20250204 | 130300 | 4031055900 | 6890 | 6890 | 6890 | 6890 | 175 |
| 392 | 20250204 | 130200 | 4029850150 | 6890 | 6890 | 6890 | 6890 | 3 |
| 393 | 20250204 | 130100 | 4029829480 | 6890 | 6890 | 6890 | 6890 | 62 |
| 394 | 20250204 | 130000 | 4029402300 | 6890 | 6890 | 6890 | 6890 | 292 |
| 395 | 20250204 | 125900 | 4027390420 | 6890 | 6890 | 6890 | 6880 | 301 |
| 396 | 20250204 | 125800 | 4025317430 | 6880 | 6890 | 6890 | 6880 | 61 |
| 397 | 20250204 | 125700 | 4024897240 | 6890 | 6870 | 6890 | 6870 | 3830 |
| 398 | 20250204 | 125600 | 3998571080 | 6890 | 6880 | 6890 | 6870 | 253 |
| 399 | 20250204 | 125500 | 3996829970 | 6870 | 6900 | 6900 | 6870 | 2340 |
| 400 | 20250204 | 125400 | 3980750400 | 6900 | 6900 | 6900 | 6890 | 24 |
| 401 | 20250204 | 125300 | 3980584900 | 6900 | 6880 | 6910 | 6880 | 3561 |
| 402 | 20250204 | 125200 | 3956025600 | 6900 | 6900 | 6900 | 6880 | 1140 |
| 403 | 20250204 | 125100 | 3948175670 | 6900 | 6900 | 6900 | 6900 | 300 |
| 404 | 20250204 | 125000 | 3946105670 | 6900 | 6900 | 6900 | 6900 | 1251 |
| 405 | 20250204 | 124900 | 3937473770 | 6890 | 6910 | 6910 | 6890 | 692 |
| 406 | 20250204 | 124800 | 3932702170 | 6890 | 6920 | 6920 | 6890 | 7985 |
| 407 | 20250204 | 124700 | 3877615140 | 6910 | 6910 | 6910 | 6900 | 341 |
| 408 | 20250204 | 124600 | 3875261930 | 6910 | 6920 | 6920 | 6910 | 612 |
| 409 | 20250204 | 124500 | 3871027310 | 6910 | 6920 | 6920 | 6910 | 367 |
| 410 | 20250204 | 124400 | 3868491140 | 6920 | 6920 | 6920 | 6910 | 21 |
| 411 | 20250204 | 124300 | 3868345870 | 6910 | 6910 | 6920 | 6910 | 468 |
| 412 | 20250204 | 124200 | 3865111790 | 6910 | 6910 | 6920 | 6910 | 814 |
| 413 | 20250204 | 124100 | 3859486060 | 6920 | 6900 | 6920 | 6890 | 3913 |
| 414 | 20250204 | 124000 | 3832442120 | 6900 | 6900 | 6900 | 6900 | 368 |
| 415 | 20250204 | 123900 | 3829902920 | 6900 | 6910 | 6910 | 6900 | 1252 |
| 416 | 20250204 | 123800 | 3821262090 | 6910 | 6910 | 6910 | 6910 | 1101 |
| 417 | 20250204 | 123700 | 3813654180 | 6900 | 6900 | 6900 | 6900 | 440 |
| 418 | 20250204 | 123600 | 3810618180 | 6900 | 6910 | 6910 | 6900 | 901 |
| 419 | 20250204 | 123500 | 3804398130 | 6890 | 6900 | 6900 | 6890 | 1154 |
| 420 | 20250204 | 123400 | 3796436530 | 6890 | 6910 | 6910 | 6890 | 322 |
| 421 | 20250204 | 123300 | 3794215000 | 6910 | 6900 | 6920 | 6900 | 3298 |
| 422 | 20250204 | 123200 | 3771416690 | 6910 | 6890 | 6910 | 6880 | 1790 |
| 423 | 20250204 | 123100 | 3759070640 | 6890 | 6870 | 6890 | 6870 | 11146 |
| 424 | 20250204 | 123000 | 3682497600 | 6870 | 6860 | 6870 | 6840 | 7527 |
| 425 | 20250204 | 122900 | 3630888700 | 6870 | 6870 | 6870 | 6870 | 64 |
| 426 | 20250204 | 122800 | 3630449020 | 6870 | 6870 | 6870 | 6860 | 1177 |
| 427 | 20250204 | 122700 | 3622368070 | 6870 | 6870 | 6870 | 6860 | 504 |
| 428 | 20250204 | 122600 | 3618907400 | 6870 | 6870 | 6870 | 6820 | 535 |
| 429 | 20250204 | 122500 | 3615251620 | 6870 | 6870 | 6870 | 6830 | 14290 |
| 430 | 20250204 | 122400 | 3517459930 | 6870 | 6860 | 6870 | 6860 | 326 |
| 431 | 20250204 | 122300 | 3515222170 | 6850 | 6870 | 6870 | 6850 | 651 |
| 432 | 20250204 | 122200 | 3510756750 | 6860 | 6870 | 6870 | 6860 | 9702 |
| 433 | 20250204 | 122100 | 3444199440 | 6870 | 6880 | 6880 | 6870 | 3209 |
| 434 | 20250204 | 122000 | 3422148720 | 6880 | 6880 | 6880 | 6880 | 2943 |
| 435 | 20250204 | 121900 | 3401900880 | 6880 | 6880 | 6880 | 6880 | 507 |
| 436 | 20250204 | 121800 | 3398412720 | 6880 | 6870 | 6880 | 6870 | 2988 |
| 437 | 20250204 | 121700 | 3377884580 | 6880 | 6880 | 6880 | 6880 | 800 |
| 438 | 20250204 | 121600 | 3372380580 | 6880 | 6880 | 6880 | 6870 | 4192 |
| 439 | 20250204 | 121500 | 3343544620 | 6890 | 6890 | 6890 | 6890 | 25 |
| 440 | 20250204 | 121400 | 3343372370 | 6890 | 6910 | 6910 | 6890 | 307 |
| 441 | 20250204 | 121300 | 3341256140 | 6910 | 6900 | 6920 | 6890 | 587 |
| 442 | 20250204 | 121200 | 3337208650 | 6900 | 6890 | 6900 | 6890 | 840 |
| 443 | 20250204 | 121100 | 3331415890 | 6900 | 6900 | 6900 | 6900 | 61 |
| 444 | 20250204 | 121000 | 3330994990 | 6890 | 6900 | 6900 | 6890 | 100 |
| 445 | 20250204 | 120900 | 3330305190 | 6900 | 6890 | 6900 | 6890 | 13 |
| 446 | 20250204 | 120800 | 3330215610 | 6890 | 6890 | 6890 | 6880 | 215 |
| 447 | 20250204 | 120700 | 3328734410 | 6890 | 6890 | 6890 | 6880 | 806 |
| 448 | 20250204 | 120600 | 3323181670 | 6890 | 6900 | 6900 | 6880 | 1585 |
| 449 | 20250204 | 120500 | 3312275580 | 6900 | 6900 | 6920 | 6890 | 461 |
| 450 | 20250204 | 120400 | 3309095380 | 6900 | 6900 | 6900 | 6900 | 104 |
| 451 | 20250204 | 120300 | 3308377780 | 6900 | 6900 | 6900 | 6890 | 671 |
| 452 | 20250204 | 120200 | 3303747990 | 6900 | 6870 | 6900 | 6870 | 767 |
| 453 | 20250204 | 120100 | 3298469280 | 6870 | 6850 | 6870 | 6850 | 1381 |
| 454 | 20250204 | 120000 | 3288985620 | 6850 | 6850 | 6850 | 6830 | 2513 |
| 455 | 20250204 | 115900 | 3271792070 | 6850 | 6880 | 6880 | 6850 | 5540 |
| 456 | 20250204 | 115800 | 3233794520 | 6890 | 6890 | 6890 | 6890 | 512 |
| 457 | 20250204 | 115700 | 3230266840 | 6890 | 6870 | 6890 | 6870 | 60 |
| 458 | 20250204 | 115600 | 3229853900 | 6870 | 6880 | 6880 | 6860 | 2115 |
| 459 | 20250204 | 115500 | 3215331790 | 6880 | 6900 | 6900 | 6880 | 183 |
| 460 | 20250204 | 115400 | 3214070410 | 6900 | 6900 | 6900 | 6900 | 204 |
| 461 | 20250204 | 115300 | 3212662810 | 6900 | 6900 | 6900 | 6900 | 10 |
| 462 | 20250204 | 115200 | 3212593810 | 6900 | 6930 | 6930 | 6870 | 20038 |
| 463 | 20250204 | 115100 | 3074599910 | 6930 | 6920 | 6930 | 6910 | 4224 |
| 464 | 20250204 | 115000 | 3045410570 | 6920 | 6940 | 6940 | 6920 | 6870 |
| 465 | 20250204 | 114900 | 2997825050 | 6940 | 6930 | 6940 | 6930 | 102 |
| 466 | 20250204 | 114800 | 2997117180 | 6940 | 6940 | 6940 | 6940 | 55 |
| 467 | 20250204 | 114700 | 2996735480 | 6940 | 6940 | 6940 | 6940 | 105 |
| 468 | 20250204 | 114600 | 2996006780 | 6940 | 6940 | 6940 | 6940 | 464 |
| 469 | 20250204 | 114500 | 2992786620 | 6940 | 6950 | 6950 | 6940 | 408 |
| 470 | 20250204 | 114400 | 2989954130 | 6950 | 6940 | 6950 | 6940 | 298 |
| 471 | 20250204 | 114300 | 2987885710 | 6940 | 6940 | 6940 | 6940 | 932 |
| 472 | 20250204 | 114200 | 2981417630 | 6940 | 6950 | 6950 | 6940 | 16 |
| 473 | 20250204 | 114100 | 2981306440 | 6940 | 6950 | 6950 | 6940 | 100 |
| 474 | 20250204 | 114000 | 2980611890 | 6950 | 6950 | 6950 | 6950 | 30 |
| 475 | 20250204 | 113900 | 2980403390 | 6940 | 6940 | 6940 | 6940 | 1 |
| 476 | 20250204 | 113800 | 2980396450 | 6940 | 6940 | 6950 | 6940 | 114 |
| 477 | 20250204 | 113700 | 2979605280 | 6950 | 6950 | 6950 | 6950 | 94 |
| 478 | 20250204 | 113600 | 2978951980 | 6950 | 6930 | 6950 | 6930 | 113 |
| 479 | 20250204 | 113500 | 2978166830 | 6930 | 6940 | 6950 | 6930 | 8 |
| 480 | 20250204 | 113400 | 2978111260 | 6930 | 6940 | 6940 | 6930 | 450 |
| 481 | 20250204 | 113300 | 2974990700 | 6940 | 6960 | 6960 | 6940 | 2661 |
| 482 | 20250204 | 113200 | 2956508950 | 6960 | 6960 | 6960 | 6960 | 224 |
| 483 | 20250204 | 113100 | 2954949910 | 6960 | 6960 | 6960 | 6960 | 0 |
| 484 | 20250204 | 113000 | 2954949910 | 6960 | 6960 | 6960 | 6950 | 1898 |
| 485 | 20250204 | 112900 | 2941749650 | 6950 | 6960 | 6960 | 6950 | 292 |
| 486 | 20250204 | 112800 | 2939717340 | 6960 | 6950 | 6960 | 6950 | 464 |
| 487 | 20250204 | 112700 | 2936491980 | 6960 | 6960 | 6960 | 6960 | 70 |
| 488 | 20250204 | 112600 | 2936004780 | 6960 | 6950 | 6960 | 6950 | 165 |
| 489 | 20250204 | 112500 | 2934856400 | 6960 | 6960 | 6960 | 6950 | 705 |
| 490 | 20250204 | 112400 | 2929954640 | 6950 | 6960 | 6960 | 6950 | 57 |
| 491 | 20250204 | 112300 | 2929557930 | 6960 | 6950 | 6960 | 6950 | 189 |
| 492 | 20250204 | 112200 | 2928243880 | 6950 | 6950 | 6950 | 6950 | 250 |
| 493 | 20250204 | 112100 | 2926506380 | 6950 | 6960 | 6960 | 6950 | 167 |
| 494 | 20250204 | 112000 | 2925345720 | 6960 | 6960 | 6960 | 6950 | 513 |
| 495 | 20250204 | 111900 | 2921780240 | 6960 | 6960 | 6960 | 6950 | 345 |
| 496 | 20250204 | 111800 | 2919379730 | 6960 | 6960 | 6960 | 6950 | 556 |
| 497 | 20250204 | 111700 | 2915509980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 498 | 20250204 | 111600 | 2915509980 | 6950 | 6960 | 6960 | 6950 | 342 |
| 499 | 20250204 | 111500 | 2913132670 | 6960 | 6960 | 6960 | 6960 | 22 |
| 500 | 20250204 | 111400 | 2912979550 | 6960 | 6960 | 6960 | 6960 | 13 |
| 501 | 20250204 | 111300 | 2912889070 | 6940 | 6940 | 6960 | 6940 | 680 |
| 502 | 20250204 | 111200 | 2908165150 | 6940 | 6950 | 6950 | 6940 | 361 |
| 503 | 20250204 | 111100 | 2905656310 | 6940 | 6940 | 6950 | 6940 | 125 |
| 504 | 20250204 | 111000 | 2904787800 | 6940 | 6940 | 6940 | 6940 | 121 |
| 505 | 20250204 | 110900 | 2903948060 | 6940 | 6950 | 6950 | 6940 | 191 |
| 506 | 20250204 | 110800 | 2902620620 | 6950 | 6950 | 6950 | 6950 | 72 |
| 507 | 20250204 | 110700 | 2902120220 | 6950 | 6940 | 6950 | 6940 | 112 |
| 508 | 20250204 | 110600 | 2901341830 | 6940 | 6940 | 6940 | 6930 | 263 |
| 509 | 20250204 | 110500 | 2899519130 | 6930 | 6940 | 6940 | 6930 | 212 |
| 510 | 20250204 | 110400 | 2898048870 | 6940 | 6950 | 6950 | 6940 | 103 |
| 511 | 20250204 | 110300 | 2897333040 | 6950 | 6930 | 6950 | 6930 | 6 |
| 512 | 20250204 | 110200 | 2897291360 | 6930 | 6930 | 6940 | 6930 | 858 |
| 513 | 20250204 | 110100 | 2891343340 | 6920 | 6930 | 6940 | 6920 | 1000 |
| 514 | 20250204 | 110000 | 2884414070 | 6930 | 6950 | 6950 | 6930 | 1807 |
| 515 | 20250204 | 105900 | 2871889330 | 6940 | 6940 | 6940 | 6940 | 338 |
| 516 | 20250204 | 105800 | 2869543610 | 6940 | 6940 | 6940 | 6940 | 205 |
| 517 | 20250204 | 105700 | 2868120910 | 6940 | 6940 | 6940 | 6930 | 563 |
| 518 | 20250204 | 105600 | 2864217020 | 6940 | 6940 | 6940 | 6930 | 388 |
| 519 | 20250204 | 105500 | 2861524310 | 6940 | 6950 | 6950 | 6940 | 1246 |
| 520 | 20250204 | 105400 | 2852868840 | 6950 | 6950 | 6950 | 6940 | 612 |
| 521 | 20250204 | 105300 | 2848615750 | 6950 | 6940 | 6950 | 6940 | 86 |
| 522 | 20250204 | 105200 | 2848018220 | 6950 | 6950 | 6950 | 6950 | 129 |
| 523 | 20250204 | 105100 | 2847121670 | 6950 | 6950 | 6960 | 6950 | 269 |
| 524 | 20250204 | 105000 | 2845251940 | 6950 | 6940 | 6950 | 6940 | 2099 |
| 525 | 20250204 | 104900 | 2830671620 | 6940 | 6930 | 6950 | 6930 | 309 |
| 526 | 20250204 | 104800 | 2828530080 | 6920 | 6940 | 6940 | 6920 | 1308 |
| 527 | 20250204 | 104700 | 2819477350 | 6930 | 6930 | 6930 | 6930 | 2015 |
| 528 | 20250204 | 104600 | 2805513400 | 6930 | 6950 | 6950 | 6930 | 448 |
| 529 | 20250204 | 104500 | 2802403990 | 6970 | 6930 | 6970 | 6930 | 316 |
| 530 | 20250204 | 104400 | 2800204930 | 6930 | 6950 | 6950 | 6920 | 1346 |
| 531 | 20250204 | 104300 | 2790872140 | 6950 | 6960 | 6960 | 6950 | 4464 |
| 532 | 20250204 | 104200 | 2759836970 | 6960 | 6950 | 6960 | 6950 | 947 |
| 533 | 20250204 | 104100 | 2753252830 | 6950 | 6950 | 6950 | 6950 | 199 |
| 534 | 20250204 | 104000 | 2751869780 | 6950 | 6920 | 6950 | 6920 | 294 |
| 535 | 20250204 | 103900 | 2749828760 | 6950 | 6920 | 6950 | 6920 | 1962 |
| 536 | 20250204 | 103800 | 2736250200 | 6910 | 6930 | 6930 | 6910 | 3479 |
| 537 | 20250204 | 103700 | 2712169340 | 6930 | 6940 | 6940 | 6930 | 1750 |
| 538 | 20250204 | 103600 | 2700041750 | 6930 | 6980 | 6980 | 6930 | 2330 |
| 539 | 20250204 | 103500 | 2683872540 | 6960 | 6980 | 6990 | 6950 | 15075 |
| 540 | 20250204 | 103400 | 2579088220 | 6960 | 6990 | 6990 | 6960 | 63 |
| 541 | 20250204 | 103300 | 2578647910 | 6960 | 7000 | 7000 | 6960 | 1720 |
| 542 | 20250204 | 103200 | 2566659120 | 7000 | 6980 | 7010 | 6980 | 1127 |
| 543 | 20250204 | 103100 | 2558779560 | 6990 | 6990 | 7010 | 6990 | 764 |
| 544 | 20250204 | 103000 | 2553435210 | 6980 | 6980 | 6990 | 6980 | 3641 |
| 545 | 20250204 | 102900 | 2528021010 | 6990 | 6990 | 6990 | 6980 | 156 |
| 546 | 20250204 | 102800 | 2526931110 | 6980 | 6990 | 6990 | 6980 | 292 |
| 547 | 20250204 | 102700 | 2524892190 | 6980 | 6980 | 6990 | 6980 | 680 |
| 548 | 20250204 | 102600 | 2520145190 | 6980 | 7000 | 7000 | 6980 | 979 |
| 549 | 20250204 | 102500 | 2513301590 | 6990 | 6990 | 7000 | 6990 | 1850 |
| 550 | 20250204 | 102400 | 2500369600 | 6990 | 6980 | 6990 | 6980 | 2000 |
| 551 | 20250204 | 102300 | 2486406890 | 6980 | 6990 | 6990 | 6980 | 2507 |
| 552 | 20250204 | 102200 | 2468905330 | 7000 | 7000 | 7000 | 6980 | 3532 |
| 553 | 20250204 | 102100 | 2444212250 | 7000 | 7000 | 7000 | 7000 | 397 |
| 554 | 20250204 | 102000 | 2441433250 | 7000 | 7010 | 7010 | 6990 | 1365 |
| 555 | 20250204 | 101900 | 2431880340 | 7010 | 7010 | 7010 | 7010 | 177 |
| 556 | 20250204 | 101800 | 2430639570 | 7010 | 7010 | 7010 | 7010 | 873 |
| 557 | 20250204 | 101700 | 2424519840 | 7010 | 7000 | 7010 | 7000 | 626 |
| 558 | 20250204 | 101600 | 2420137380 | 7000 | 7000 | 7000 | 7000 | 151 |
| 559 | 20250204 | 101500 | 2419080380 | 7000 | 7000 | 7000 | 7000 | 48 |
| 560 | 20250204 | 101400 | 2418744380 | 7000 | 7000 | 7000 | 6980 | 185 |
| 561 | 20250204 | 101300 | 2417449540 | 7000 | 6990 | 7000 | 6980 | 2330 |
| 562 | 20250204 | 101200 | 2401181840 | 6990 | 6990 | 6990 | 6990 | 1031 |
| 563 | 20250204 | 101100 | 2393975150 | 6990 | 6990 | 6990 | 6990 | 165 |
| 564 | 20250204 | 101000 | 2392821800 | 6990 | 7000 | 7000 | 6990 | 1946 |
| 565 | 20250204 | 100900 | 2379216940 | 7000 | 7010 | 7020 | 7000 | 502 |
| 566 | 20250204 | 100800 | 2375700780 | 7020 | 7010 | 7020 | 7010 | 167 |
| 567 | 20250204 | 100700 | 2374530100 | 7020 | 7020 | 7030 | 7020 | 965 |
| 568 | 20250204 | 100600 | 2367750130 | 7020 | 7000 | 7030 | 7000 | 444 |
| 569 | 20250204 | 100500 | 2364640700 | 7000 | 7040 | 7040 | 7000 | 10259 |
| 570 | 20250204 | 100400 | 2292592220 | 7040 | 7050 | 7050 | 7040 | 7696 |
| 571 | 20250204 | 100300 | 2238410610 | 7050 | 7060 | 7060 | 7040 | 932 |
| 572 | 20250204 | 100200 | 2231846140 | 7050 | 7040 | 7050 | 7030 | 2071 |
| 573 | 20250204 | 100100 | 2217264690 | 7040 | 7050 | 7050 | 7030 | 596 |
| 574 | 20250204 | 100000 | 2213066680 | 7050 | 7060 | 7060 | 7050 | 584 |
| 575 | 20250204 | 095900 | 2208947650 | 7080 | 7070 | 7080 | 7070 | 1003 |
| 576 | 20250204 | 095800 | 2201846650 | 7080 | 7060 | 7080 | 7060 | 3154 |
| 577 | 20250204 | 095700 | 2179544550 | 7080 | 7080 | 7090 | 7060 | 7381 |
| 578 | 20250204 | 095600 | 2127301820 | 7080 | 7080 | 7080 | 7080 | 1271 |
| 579 | 20250204 | 095500 | 2118303140 | 7080 | 7060 | 7080 | 7060 | 6250 |
| 580 | 20250204 | 095400 | 2074121600 | 7050 | 7050 | 7050 | 7040 | 1348 |
| 581 | 20250204 | 095300 | 2064624980 | 7050 | 7050 | 7050 | 7040 | 530 |
| 582 | 20250204 | 095200 | 2060891580 | 7050 | 7060 | 7060 | 7040 | 4544 |
| 583 | 20250204 | 095100 | 2028894620 | 7060 | 7070 | 7070 | 7050 | 1855 |
| 584 | 20250204 | 095000 | 2015811940 | 7070 | 7060 | 7070 | 7040 | 3630 |
| 585 | 20250204 | 094900 | 1990167410 | 7060 | 7070 | 7070 | 7050 | 1984 |
| 586 | 20250204 | 094800 | 1976178990 | 7070 | 7050 | 7070 | 7050 | 1177 |
| 587 | 20250204 | 094700 | 1967872800 | 7050 | 7050 | 7060 | 7050 | 1446 |
| 588 | 20250204 | 094600 | 1957677470 | 7060 | 7060 | 7060 | 7050 | 640 |
| 589 | 20250204 | 094500 | 1953162130 | 7060 | 7060 | 7060 | 7050 | 1276 |
| 590 | 20250204 | 094400 | 1944163590 | 7060 | 7060 | 7060 | 7050 | 3232 |
| 591 | 20250204 | 094300 | 1921350190 | 7060 | 7020 | 7060 | 7020 | 14492 |
| 592 | 20250204 | 094200 | 1819315790 | 7020 | 7000 | 7020 | 7000 | 3260 |
| 593 | 20250204 | 094100 | 1796489160 | 6990 | 7000 | 7000 | 6990 | 765 |
| 594 | 20250204 | 094000 | 1791134280 | 6990 | 7000 | 7000 | 6990 | 1492 |
| 595 | 20250204 | 093900 | 1780696610 | 7000 | 6990 | 7000 | 6970 | 3465 |
| 596 | 20250204 | 093800 | 1756485230 | 7000 | 7000 | 7000 | 6980 | 2644 |
| 597 | 20250204 | 093700 | 1737977270 | 6980 | 7020 | 7020 | 6980 | 10498 |
| 598 | 20250204 | 093600 | 1664319030 | 7010 | 6980 | 7010 | 6980 | 10330 |
| 599 | 20250204 | 093500 | 1592061810 | 6960 | 6950 | 6980 | 6950 | 6111 |
| 600 | 20250204 | 093400 | 1549442370 | 6960 | 6950 | 6960 | 6940 | 3338 |
| 601 | 20250204 | 093300 | 1526242560 | 6950 | 6950 | 6960 | 6940 | 3113 |
| 602 | 20250204 | 093200 | 1504624530 | 6950 | 6940 | 6950 | 6930 | 1383 |
| 603 | 20250204 | 093100 | 1495027150 | 6940 | 6910 | 6940 | 6900 | 9915 |
| 604 | 20250204 | 093000 | 1426538470 | 6900 | 6900 | 6910 | 6890 | 6912 |
| 605 | 20250204 | 092900 | 1378860000 | 6900 | 6920 | 6920 | 6890 | 10450 |
| 606 | 20250204 | 092800 | 1306728280 | 6910 | 6940 | 6940 | 6910 | 2152 |
| 607 | 20250204 | 092700 | 1291837020 | 6940 | 6940 | 6950 | 6920 | 13846 |
| 608 | 20250204 | 092600 | 1195797450 | 6930 | 6940 | 6940 | 6930 | 3173 |
| 609 | 20250204 | 092500 | 1173802330 | 6940 | 6960 | 6960 | 6940 | 1195 |
| 610 | 20250204 | 092400 | 1165503440 | 6960 | 6940 | 6960 | 6940 | 2093 |
| 611 | 20250204 | 092300 | 1150963830 | 6940 | 6930 | 6950 | 6930 | 3271 |
| 612 | 20250204 | 092200 | 1128268570 | 6950 | 6940 | 6950 | 6930 | 4903 |
| 613 | 20250204 | 092100 | 1094276870 | 6930 | 6970 | 6970 | 6930 | 3092 |
| 614 | 20250204 | 092000 | 1072805350 | 6970 | 6960 | 6980 | 6960 | 4502 |
| 615 | 20250204 | 091900 | 1041444340 | 6960 | 6970 | 6970 | 6960 | 523 |
| 616 | 20250204 | 091800 | 1037801040 | 6970 | 6980 | 6980 | 6970 | 2654 |
| 617 | 20250204 | 091700 | 1019300660 | 6980 | 7000 | 7000 | 6980 | 4833 |
| 618 | 20250204 | 091600 | 985539200 | 7000 | 7000 | 7000 | 6990 | 5244 |
| 619 | 20250204 | 091500 | 948833200 | 7000 | 7000 | 7010 | 6990 | 1206 |
| 620 | 20250204 | 091400 | 940391260 | 7000 | 7000 | 7010 | 6990 | 1129 |
| 621 | 20250204 | 091300 | 932488750 | 7000 | 7010 | 7010 | 6990 | 1080 |
| 622 | 20250204 | 091200 | 924928700 | 7010 | 6980 | 7010 | 6970 | 1549 |
| 623 | 20250204 | 091100 | 914088730 | 6970 | 6990 | 6990 | 6970 | 5964 |
| 624 | 20250204 | 091000 | 872459710 | 6990 | 6970 | 6990 | 6930 | 8521 |
| 625 | 20250204 | 090900 | 813136830 | 6970 | 6990 | 6990 | 6970 | 2115 |
| 626 | 20250204 | 090800 | 798383780 | 6970 | 7010 | 7020 | 6970 | 4696 |
| 627 | 20250204 | 090700 | 765511390 | 7010 | 7060 | 7060 | 7010 | 1849 |
| 628 | 20250204 | 090600 | 752511670 | 7060 | 7030 | 7070 | 7020 | 10105 |
| 629 | 20250204 | 090500 | 681253360 | 7020 | 7040 | 7040 | 6960 | 7848 |
| 630 | 20250204 | 090400 | 626255770 | 7010 | 7070 | 7070 | 7010 | 24592 |
| 631 | 20250204 | 090300 | 453083800 | 7070 | 7090 | 7090 | 7050 | 10080 |
| 632 | 20250204 | 090200 | 381909440 | 7080 | 7070 | 7120 | 7070 | 10330 |
| 633 | 20250204 | 090100 | 308728590 | 7080 | 7050 | 7090 | 7040 | 10071 |
| 634 | 20250204 | 090000 | 237515660 | 7060 | 7100 | 7130 | 7060 | 33445 |