30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 183100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 3 | 20250206 | 183000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20250206 | 182900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20250206 | 182800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20250206 | 182700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20250206 | 182600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20250206 | 182500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20250206 | 182400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20250206 | 182300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20250206 | 182200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20250206 | 182100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20250206 | 182000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20250206 | 181900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20250206 | 181800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20250206 | 181700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20250206 | 181600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20250206 | 181500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20250206 | 181400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20250206 | 181300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20250206 | 181200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20250206 | 181100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20250206 | 181000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20250206 | 180900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20250206 | 180800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20250206 | 180700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20250206 | 180600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20250206 | 180500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20250206 | 180400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20250206 | 180300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20250206 | 180200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20250206 | 180100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 33 | 20250206 | 180000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20250206 | 175900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20250206 | 175800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20250206 | 175700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20250206 | 175600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20250206 | 175500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20250206 | 175400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20250206 | 175300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20250206 | 175200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20250206 | 175100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20250206 | 175000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20250206 | 174900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20250206 | 174800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20250206 | 174700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20250206 | 174600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20250206 | 174500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20250206 | 174400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20250206 | 174300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20250206 | 174200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20250206 | 174100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20250206 | 174000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20250206 | 173900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20250206 | 173800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20250206 | 173700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20250206 | 173600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20250206 | 173500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20250206 | 173400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20250206 | 173300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20250206 | 173200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20250206 | 173100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 63 | 20250206 | 173000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20250206 | 172900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20250206 | 172800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20250206 | 172700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20250206 | 172600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20250206 | 172500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20250206 | 172400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20250206 | 172300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20250206 | 172200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20250206 | 172100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20250206 | 172000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20250206 | 171900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20250206 | 171800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20250206 | 171700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20250206 | 171600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20250206 | 171500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20250206 | 171400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20250206 | 171300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20250206 | 171200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20250206 | 171100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20250206 | 171000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20250206 | 170900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20250206 | 170800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20250206 | 170700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20250206 | 170600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20250206 | 170500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20250206 | 170400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20250206 | 170300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20250206 | 170200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20250206 | 170100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 93 | 20250206 | 170000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20250206 | 165900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20250206 | 165800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20250206 | 165700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20250206 | 165600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20250206 | 165500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20250206 | 165400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20250206 | 165300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20250206 | 165200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20250206 | 165100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20250206 | 165000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20250206 | 164900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20250206 | 164800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20250206 | 164700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20250206 | 164600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20250206 | 164500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20250206 | 164400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20250206 | 164300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20250206 | 164200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20250206 | 164100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20250206 | 164000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20250206 | 163900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20250206 | 163800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20250206 | 163700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20250206 | 163600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20250206 | 163500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20250206 | 163400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20250206 | 163300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20250206 | 163200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20250206 | 163100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 123 | 20250206 | 163000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20250206 | 162900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20250206 | 162800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20250206 | 162700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20250206 | 162600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20250206 | 162500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20250206 | 162400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20250206 | 162300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20250206 | 162200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20250206 | 162100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20250206 | 162000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20250206 | 161900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20250206 | 161800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20250206 | 161700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20250206 | 161600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20250206 | 161500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20250206 | 161400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20250206 | 161300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20250206 | 161200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20250206 | 161100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20250206 | 161000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20250206 | 160900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20250206 | 160800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20250206 | 160700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20250206 | 160600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20250206 | 160500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20250206 | 160400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20250206 | 160300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20250206 | 160200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20250206 | 160100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 153 | 20250206 | 160000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20250206 | 155900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20250206 | 155800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20250206 | 155700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20250206 | 155600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20250206 | 155500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20250206 | 155400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20250206 | 155300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20250206 | 155200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20250206 | 155100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20250206 | 155000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20250206 | 154900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20250206 | 154800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20250206 | 154700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20250206 | 154600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20250206 | 154500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20250206 | 154400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20250206 | 154300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20250206 | 154200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20250206 | 154100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20250206 | 154000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20250206 | 153900 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20250206 | 153800 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20250206 | 153700 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20250206 | 153600 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20250206 | 153500 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20250206 | 153400 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20250206 | 153300 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20250206 | 153200 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20250206 | 153100 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 183 | 20250206 | 153000 | 4616384450 | 13820 | 13820 | 13820 | 13820 | 4525 |
| 184 | 20250206 | 152900 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 185 | 20250206 | 152800 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 186 | 20250206 | 152700 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 187 | 20250206 | 152600 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 188 | 20250206 | 152500 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 189 | 20250206 | 152400 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 190 | 20250206 | 152300 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 191 | 20250206 | 152200 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 192 | 20250206 | 152100 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 193 | 20250206 | 152000 | 4553848950 | 13810 | 13810 | 13810 | 13810 | 0 |
| 194 | 20250206 | 151900 | 4553848950 | 13810 | 13820 | 13880 | 13810 | 1117 |
| 195 | 20250206 | 151800 | 4538379850 | 13860 | 13860 | 13860 | 13820 | 675 |
| 196 | 20250206 | 151700 | 4529025570 | 13860 | 13850 | 13860 | 13850 | 351 |
| 197 | 20250206 | 151600 | 4524164210 | 13860 | 13820 | 13860 | 13800 | 559 |
| 198 | 20250206 | 151500 | 4516426330 | 13870 | 13850 | 13870 | 13810 | 1686 |
| 199 | 20250206 | 151400 | 4493118830 | 13850 | 13830 | 13870 | 13820 | 2494 |
| 200 | 20250206 | 151300 | 4458629860 | 13850 | 13850 | 13850 | 13820 | 744 |
| 201 | 20250206 | 151200 | 4448330940 | 13850 | 13850 | 13860 | 13800 | 712 |
| 202 | 20250206 | 151100 | 4438480250 | 13840 | 13800 | 13860 | 13800 | 948 |
| 203 | 20250206 | 151000 | 4425361240 | 13780 | 13830 | 13830 | 13770 | 29 |
| 204 | 20250206 | 150900 | 4424961600 | 13830 | 13830 | 13830 | 13760 | 861 |
| 205 | 20250206 | 150800 | 4413100970 | 13830 | 13780 | 13830 | 13770 | 745 |
| 206 | 20250206 | 150700 | 4402834920 | 13820 | 13810 | 13820 | 13800 | 19 |
| 207 | 20250206 | 150600 | 4402572370 | 13790 | 13780 | 13850 | 13780 | 81 |
| 208 | 20250206 | 150500 | 4401455890 | 13780 | 13800 | 13800 | 13780 | 569 |
| 209 | 20250206 | 150400 | 4393611530 | 13800 | 13850 | 13850 | 13800 | 47 |
| 210 | 20250206 | 150300 | 4392961130 | 13850 | 13850 | 13850 | 13850 | 10 |
| 211 | 20250206 | 150200 | 4392822630 | 13850 | 13820 | 13850 | 13820 | 220 |
| 212 | 20250206 | 150100 | 4389779580 | 13820 | 13830 | 13850 | 13810 | 779 |
| 213 | 20250206 | 150000 | 4379003660 | 13830 | 13800 | 13830 | 13790 | 944 |
| 214 | 20250206 | 145900 | 4365978420 | 13790 | 13830 | 13830 | 13790 | 40 |
| 215 | 20250206 | 145800 | 4365426660 | 13800 | 13830 | 13840 | 13800 | 669 |
| 216 | 20250206 | 145700 | 4356168450 | 13830 | 13810 | 13830 | 13810 | 25 |
| 217 | 20250206 | 145600 | 4355822740 | 13810 | 13810 | 13810 | 13810 | 300 |
| 218 | 20250206 | 145500 | 4351679740 | 13810 | 13770 | 13810 | 13770 | 145 |
| 219 | 20250206 | 145400 | 4349678160 | 13750 | 13790 | 13800 | 13750 | 127 |
| 220 | 20250206 | 145300 | 4347929970 | 13790 | 13780 | 13800 | 13740 | 1997 |
| 221 | 20250206 | 145200 | 4320432780 | 13740 | 13750 | 13780 | 13740 | 489 |
| 222 | 20250206 | 145100 | 4313711290 | 13750 | 13750 | 13750 | 13750 | 511 |
| 223 | 20250206 | 145000 | 4306685040 | 13790 | 13780 | 13790 | 13750 | 925 |
| 224 | 20250206 | 144900 | 4293960230 | 13790 | 13800 | 13800 | 13790 | 116 |
| 225 | 20250206 | 144800 | 4292359480 | 13800 | 13800 | 13800 | 13800 | 0 |
| 226 | 20250206 | 144700 | 4292359480 | 13800 | 13800 | 13800 | 13800 | 81 |
| 227 | 20250206 | 144600 | 4291241680 | 13820 | 13800 | 13820 | 13800 | 17 |
| 228 | 20250206 | 144500 | 4291006780 | 13820 | 13820 | 13820 | 13820 | 0 |
| 229 | 20250206 | 144400 | 4291006780 | 13820 | 13820 | 13820 | 13820 | 103 |
| 230 | 20250206 | 144300 | 4289583320 | 13820 | 13820 | 13820 | 13820 | 5 |
| 231 | 20250206 | 144200 | 4289514220 | 13820 | 13820 | 13820 | 13820 | 0 |
| 232 | 20250206 | 144100 | 4289514220 | 13820 | 13820 | 13820 | 13820 | 0 |
| 233 | 20250206 | 144000 | 4289514220 | 13820 | 13770 | 13820 | 13770 | 85 |
| 234 | 20250206 | 143900 | 4288339620 | 13830 | 13830 | 13830 | 13830 | 41 |
| 235 | 20250206 | 143800 | 4287772590 | 13830 | 13830 | 13830 | 13830 | 0 |
| 236 | 20250206 | 143700 | 4287772590 | 13830 | 13830 | 13830 | 13830 | 0 |
| 237 | 20250206 | 143600 | 4287772590 | 13830 | 13800 | 13830 | 13780 | 19 |
| 238 | 20250206 | 143500 | 4287510320 | 13800 | 13800 | 13800 | 13800 | 0 |
| 239 | 20250206 | 143400 | 4287510320 | 13800 | 13770 | 13800 | 13720 | 361 |
| 240 | 20250206 | 143300 | 4282542650 | 13770 | 13800 | 13800 | 13770 | 7176 |
| 241 | 20250206 | 143200 | 4183626440 | 13800 | 13820 | 13820 | 13800 | 776 |
| 242 | 20250206 | 143100 | 4172911560 | 13830 | 13860 | 13860 | 13830 | 66 |
| 243 | 20250206 | 143000 | 4171998750 | 13860 | 13860 | 13860 | 13860 | 11 |
| 244 | 20250206 | 142900 | 4171846290 | 13850 | 13850 | 13850 | 13850 | 226 |
| 245 | 20250206 | 142800 | 4168716190 | 13840 | 13840 | 13840 | 13840 | 38 |
| 246 | 20250206 | 142700 | 4168190270 | 13840 | 13840 | 13840 | 13840 | 0 |
| 247 | 20250206 | 142600 | 4168190270 | 13840 | 13840 | 13840 | 13840 | 0 |
| 248 | 20250206 | 142500 | 4168190270 | 13840 | 13840 | 13840 | 13840 | 0 |
| 249 | 20250206 | 142400 | 4168190270 | 13840 | 13840 | 13840 | 13840 | 0 |
| 250 | 20250206 | 142300 | 4168190270 | 13840 | 13840 | 13840 | 13840 | 30 |
| 251 | 20250206 | 142200 | 4167775070 | 13840 | 13840 | 13840 | 13840 | 217 |
| 252 | 20250206 | 142100 | 4164771790 | 13890 | 13890 | 13890 | 13890 | 0 |
| 253 | 20250206 | 142000 | 4164771790 | 13890 | 13890 | 13890 | 13890 | 0 |
| 254 | 20250206 | 141900 | 4164771790 | 13890 | 13830 | 13890 | 13830 | 1007 |
| 255 | 20250206 | 141800 | 4150808030 | 13830 | 13820 | 13830 | 13810 | 1025 |
| 256 | 20250206 | 141700 | 4136652500 | 13850 | 13850 | 13850 | 13850 | 1 |
| 257 | 20250206 | 141600 | 4136638650 | 13810 | 13820 | 13850 | 13810 | 565 |
| 258 | 20250206 | 141500 | 4128829030 | 13820 | 13820 | 13820 | 13810 | 850 |
| 259 | 20250206 | 141400 | 4117084030 | 13810 | 13820 | 13820 | 13810 | 641 |
| 260 | 20250206 | 141300 | 4108228380 | 13850 | 13850 | 13850 | 13850 | 10 |
| 261 | 20250206 | 141200 | 4108089880 | 13850 | 13850 | 13850 | 13850 | 50 |
| 262 | 20250206 | 141100 | 4107397380 | 13820 | 13840 | 13850 | 13820 | 176 |
| 263 | 20250206 | 141000 | 4104962270 | 13850 | 13840 | 13850 | 13840 | 13 |
| 264 | 20250206 | 140900 | 4104782340 | 13840 | 13840 | 13840 | 13840 | 0 |
| 265 | 20250206 | 140800 | 4104782340 | 13840 | 13840 | 13840 | 13840 | 98 |
| 266 | 20250206 | 140700 | 4103426020 | 13840 | 13820 | 13850 | 13820 | 242 |
| 267 | 20250206 | 140600 | 4100078380 | 13840 | 13820 | 13840 | 13820 | 55 |
| 268 | 20250206 | 140500 | 4099318180 | 13840 | 13820 | 13840 | 13820 | 7 |
| 269 | 20250206 | 140400 | 4099221380 | 13820 | 13820 | 13820 | 13820 | 714 |
| 270 | 20250206 | 140300 | 4089353900 | 13820 | 13820 | 13820 | 13820 | 52 |
| 271 | 20250206 | 140200 | 4088635260 | 13820 | 13820 | 13820 | 13820 | 22 |
| 272 | 20250206 | 140100 | 4088331220 | 13820 | 13820 | 13820 | 13820 | 72 |
| 273 | 20250206 | 140000 | 4087336180 | 13820 | 13820 | 13820 | 13820 | 1050 |
| 274 | 20250206 | 135900 | 4072825180 | 13840 | 13840 | 13840 | 13840 | 1 |
| 275 | 20250206 | 135800 | 4072811340 | 13830 | 13830 | 13830 | 13830 | 116 |
| 276 | 20250206 | 135700 | 4071207060 | 13830 | 13820 | 13830 | 13820 | 422 |
| 277 | 20250206 | 135600 | 4065373600 | 13830 | 13830 | 13830 | 13830 | 426 |
| 278 | 20250206 | 135500 | 4059482020 | 13830 | 13850 | 13850 | 13830 | 1288 |
| 279 | 20250206 | 135400 | 4041648010 | 13840 | 13840 | 13840 | 13840 | 14 |
| 280 | 20250206 | 135300 | 4041454250 | 13830 | 13840 | 13840 | 13830 | 399 |
| 281 | 20250206 | 135200 | 4035934080 | 13830 | 13880 | 13900 | 13820 | 3836 |
| 282 | 20250206 | 135100 | 3982876430 | 13880 | 13870 | 13880 | 13870 | 1174 |
| 283 | 20250206 | 135000 | 3966583070 | 13860 | 13850 | 13860 | 13850 | 221 |
| 284 | 20250206 | 134900 | 3963520240 | 13850 | 13880 | 13880 | 13840 | 1490 |
| 285 | 20250206 | 134800 | 3942876640 | 13890 | 13910 | 13910 | 13890 | 647 |
| 286 | 20250206 | 134700 | 3933889790 | 13900 | 13900 | 13900 | 13900 | 67 |
| 287 | 20250206 | 134600 | 3932958490 | 13900 | 13910 | 13910 | 13900 | 367 |
| 288 | 20250206 | 134500 | 3927855450 | 13910 | 13920 | 13920 | 13910 | 201 |
| 289 | 20250206 | 134400 | 3925059260 | 13930 | 13920 | 13930 | 13920 | 7 |
| 290 | 20250206 | 134300 | 3924961770 | 13920 | 13930 | 13930 | 13920 | 23 |
| 291 | 20250206 | 134200 | 3924641470 | 13920 | 13920 | 13920 | 13920 | 86 |
| 292 | 20250206 | 134100 | 3923444350 | 13910 | 13890 | 13910 | 13890 | 572 |
| 293 | 20250206 | 134000 | 3915497380 | 13890 | 13890 | 13900 | 13890 | 135 |
| 294 | 20250206 | 133900 | 3913622080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 295 | 20250206 | 133800 | 3913622080 | 13900 | 13890 | 13900 | 13890 | 248 |
| 296 | 20250206 | 133700 | 3910176880 | 13890 | 13890 | 13890 | 13890 | 221 |
| 297 | 20250206 | 133600 | 3907107190 | 13890 | 13890 | 13890 | 13890 | 81 |
| 298 | 20250206 | 133500 | 3905982100 | 13870 | 13900 | 13900 | 13870 | 100 |
| 299 | 20250206 | 133400 | 3904594200 | 13910 | 13910 | 13910 | 13910 | 20 |
| 300 | 20250206 | 133300 | 3904316000 | 13860 | 13900 | 13900 | 13860 | 683 |
| 301 | 20250206 | 133200 | 3894835640 | 13900 | 13900 | 13900 | 13900 | 340 |
| 302 | 20250206 | 133100 | 3890109640 | 13950 | 13940 | 13950 | 13940 | 62 |
| 303 | 20250206 | 133000 | 3889245040 | 13950 | 13950 | 13950 | 13950 | 100 |
| 304 | 20250206 | 132900 | 3887850040 | 13950 | 13890 | 13950 | 13890 | 17 |
| 305 | 20250206 | 132800 | 3887613850 | 13890 | 13880 | 13900 | 13870 | 1039 |
| 306 | 20250206 | 132700 | 3873201830 | 13870 | 13890 | 13890 | 13870 | 304 |
| 307 | 20250206 | 132600 | 3868981140 | 13890 | 13890 | 13890 | 13890 | 18 |
| 308 | 20250206 | 132500 | 3868731120 | 13920 | 13920 | 13920 | 13920 | 1078 |
| 309 | 20250206 | 132400 | 3853725360 | 13920 | 13950 | 13950 | 13920 | 1498 |
| 310 | 20250206 | 132300 | 3832866000 | 13970 | 13960 | 13970 | 13960 | 336 |
| 311 | 20250206 | 132200 | 3828174790 | 13970 | 13970 | 13970 | 13970 | 113 |
| 312 | 20250206 | 132100 | 3826596180 | 13970 | 13940 | 13970 | 13940 | 205 |
| 313 | 20250206 | 132000 | 3823733330 | 13930 | 13920 | 13930 | 13910 | 3711 |
| 314 | 20250206 | 131900 | 3772042950 | 13910 | 13910 | 13910 | 13910 | 140 |
| 315 | 20250206 | 131800 | 3770095550 | 13910 | 13920 | 13920 | 13910 | 365 |
| 316 | 20250206 | 131700 | 3765017920 | 13910 | 13920 | 13920 | 13910 | 1012 |
| 317 | 20250206 | 131600 | 3750932440 | 13920 | 13920 | 13920 | 13920 | 100 |
| 318 | 20250206 | 131500 | 3749540440 | 13920 | 13920 | 13920 | 13920 | 127 |
| 319 | 20250206 | 131400 | 3747772600 | 13930 | 13930 | 13930 | 13930 | 1 |
| 320 | 20250206 | 131300 | 3747758670 | 13930 | 13930 | 13930 | 13930 | 0 |
| 321 | 20250206 | 131200 | 3747758670 | 13930 | 13910 | 13930 | 13910 | 787 |
| 322 | 20250206 | 131100 | 3736797280 | 13890 | 13930 | 13930 | 13890 | 1699 |
| 323 | 20250206 | 131000 | 3713174340 | 13930 | 13930 | 13930 | 13930 | 7 |
| 324 | 20250206 | 130900 | 3713076830 | 13930 | 13930 | 13930 | 13930 | 40 |
| 325 | 20250206 | 130800 | 3712519630 | 13930 | 13930 | 13930 | 13930 | 160 |
| 326 | 20250206 | 130700 | 3710290830 | 13930 | 13930 | 13930 | 13930 | 1 |
| 327 | 20250206 | 130600 | 3710276900 | 13910 | 13910 | 13920 | 13910 | 438 |
| 328 | 20250206 | 130500 | 3704182320 | 13920 | 13920 | 13920 | 13920 | 651 |
| 329 | 20250206 | 130400 | 3695120400 | 13920 | 13910 | 13920 | 13910 | 99 |
| 330 | 20250206 | 130300 | 3693742820 | 13910 | 13920 | 13920 | 13910 | 646 |
| 331 | 20250206 | 130200 | 3684756600 | 13920 | 13960 | 13970 | 13920 | 4988 |
| 332 | 20250206 | 130100 | 3615223480 | 13990 | 13990 | 13990 | 13990 | 6 |
| 333 | 20250206 | 130000 | 3615139540 | 13990 | 13960 | 13990 | 13960 | 2 |
| 334 | 20250206 | 125900 | 3615111590 | 13980 | 13980 | 13980 | 13980 | 10 |
| 335 | 20250206 | 125800 | 3614971790 | 13980 | 13980 | 13980 | 13980 | 0 |
| 336 | 20250206 | 125700 | 3614971790 | 13980 | 13940 | 13980 | 13940 | 127 |
| 337 | 20250206 | 125600 | 3613199400 | 13940 | 13940 | 13960 | 13930 | 350 |
| 338 | 20250206 | 125500 | 3608321620 | 13940 | 13930 | 13940 | 13930 | 4220 |
| 339 | 20250206 | 125400 | 3549536420 | 13930 | 13960 | 13960 | 13930 | 6649 |
| 340 | 20250206 | 125300 | 3456881440 | 13960 | 13970 | 13970 | 13960 | 815 |
| 341 | 20250206 | 125200 | 3445502900 | 13970 | 13970 | 13970 | 13970 | 272 |
| 342 | 20250206 | 125100 | 3441703060 | 13970 | 13990 | 13990 | 13970 | 571 |
| 343 | 20250206 | 125000 | 3433718300 | 13990 | 13990 | 13990 | 13990 | 136 |
| 344 | 20250206 | 124900 | 3431815660 | 13990 | 13980 | 13990 | 13980 | 120 |
| 345 | 20250206 | 124800 | 3430138020 | 13980 | 14010 | 14010 | 13980 | 628 |
| 346 | 20250206 | 124700 | 3421349490 | 14010 | 14030 | 14050 | 14010 | 1180 |
| 347 | 20250206 | 124600 | 3404796480 | 14030 | 14010 | 14030 | 14010 | 265 |
| 348 | 20250206 | 124500 | 3401078930 | 14030 | 14030 | 14030 | 14030 | 1106 |
| 349 | 20250206 | 124400 | 3385561750 | 14010 | 14050 | 14050 | 14010 | 606 |
| 350 | 20250206 | 124300 | 3377058090 | 14040 | 13980 | 14040 | 13980 | 1853 |
| 351 | 20250206 | 124200 | 3351075760 | 14020 | 14010 | 14020 | 14010 | 212 |
| 352 | 20250206 | 124100 | 3348103780 | 14000 | 13950 | 14000 | 13920 | 1507 |
| 353 | 20250206 | 124000 | 3327054990 | 13950 | 13990 | 13990 | 13950 | 1057 |
| 354 | 20250206 | 123900 | 3312287680 | 13990 | 14000 | 14000 | 13990 | 57 |
| 355 | 20250206 | 123800 | 3311489690 | 14000 | 14000 | 14010 | 14000 | 934 |
| 356 | 20250206 | 123700 | 3298411290 | 14000 | 14000 | 14020 | 13990 | 759 |
| 357 | 20250206 | 123600 | 3287782160 | 14000 | 14020 | 14020 | 14000 | 555 |
| 358 | 20250206 | 123500 | 3280009280 | 14020 | 14020 | 14020 | 14020 | 296 |
| 359 | 20250206 | 123400 | 3275859360 | 14020 | 14020 | 14020 | 14020 | 80 |
| 360 | 20250206 | 123300 | 3274737760 | 14030 | 14020 | 14030 | 14010 | 373 |
| 361 | 20250206 | 123200 | 3269507280 | 14020 | 14030 | 14030 | 14020 | 1267 |
| 362 | 20250206 | 123100 | 3251735250 | 14060 | 14050 | 14060 | 14050 | 391 |
| 363 | 20250206 | 123000 | 3246239440 | 14050 | 14050 | 14050 | 14030 | 259 |
| 364 | 20250206 | 122900 | 3242603400 | 14050 | 14060 | 14070 | 14050 | 3312 |
| 365 | 20250206 | 122800 | 3196014180 | 14060 | 14020 | 14060 | 14020 | 2052 |
| 366 | 20250206 | 122700 | 3167184670 | 14050 | 14070 | 14070 | 14010 | 7961 |
| 367 | 20250206 | 122600 | 3055354610 | 14070 | 14020 | 14070 | 14020 | 3682 |
| 368 | 20250206 | 122500 | 3003617090 | 14000 | 14030 | 14030 | 14000 | 2734 |
| 369 | 20250206 | 122400 | 2965294680 | 14030 | 14020 | 14050 | 14020 | 2358 |
| 370 | 20250206 | 122300 | 2932193210 | 14030 | 13970 | 14030 | 13970 | 8713 |
| 371 | 20250206 | 122200 | 2810219750 | 13980 | 13990 | 13990 | 13980 | 745 |
| 372 | 20250206 | 122100 | 2799798880 | 13990 | 13960 | 13990 | 13960 | 6238 |
| 373 | 20250206 | 122000 | 2712606070 | 13940 | 13940 | 13960 | 13940 | 567 |
| 374 | 20250206 | 121900 | 2704694730 | 13940 | 13920 | 13940 | 13920 | 811 |
| 375 | 20250206 | 121800 | 2693389790 | 13940 | 13920 | 13940 | 13920 | 122 |
| 376 | 20250206 | 121700 | 2691690460 | 13930 | 13940 | 13940 | 13930 | 301 |
| 377 | 20250206 | 121600 | 2687497020 | 13940 | 13900 | 13940 | 13900 | 310 |
| 378 | 20250206 | 121500 | 2683185350 | 13900 | 13850 | 13900 | 13850 | 56 |
| 379 | 20250206 | 121400 | 2682407750 | 13850 | 13930 | 13930 | 13850 | 534 |
| 380 | 20250206 | 121300 | 2674993050 | 13960 | 13960 | 13960 | 13960 | 3 |
| 381 | 20250206 | 121200 | 2674951170 | 13960 | 13960 | 13960 | 13960 | 6 |
| 382 | 20250206 | 121100 | 2674867410 | 13960 | 13960 | 13960 | 13950 | 419 |
| 383 | 20250206 | 121000 | 2669018300 | 13970 | 13970 | 13980 | 13960 | 488 |
| 384 | 20250206 | 120900 | 2662200250 | 13970 | 13970 | 13980 | 13960 | 383 |
| 385 | 20250206 | 120800 | 2656850420 | 13980 | 13980 | 13980 | 13970 | 830 |
| 386 | 20250206 | 120700 | 2645247320 | 13970 | 13980 | 13990 | 13970 | 1682 |
| 387 | 20250206 | 120600 | 2621731620 | 13980 | 13950 | 13990 | 13950 | 7726 |
| 388 | 20250206 | 120500 | 2513756860 | 13950 | 13930 | 13950 | 13930 | 590 |
| 389 | 20250206 | 120400 | 2505536900 | 13930 | 13930 | 13930 | 13930 | 586 |
| 390 | 20250206 | 120300 | 2497373920 | 13930 | 13900 | 13940 | 13900 | 1501 |
| 391 | 20250206 | 120200 | 2476458960 | 13900 | 13870 | 13910 | 13870 | 4128 |
| 392 | 20250206 | 120100 | 2419140290 | 13870 | 13890 | 13890 | 13870 | 67 |
| 393 | 20250206 | 120000 | 2418210980 | 13910 | 13880 | 13920 | 13880 | 801 |
| 394 | 20250206 | 115900 | 2407084750 | 13880 | 13870 | 13880 | 13870 | 140 |
| 395 | 20250206 | 115800 | 2405142100 | 13870 | 13930 | 13930 | 13870 | 782 |
| 396 | 20250206 | 115700 | 2394295460 | 13930 | 13850 | 13930 | 13850 | 8584 |
| 397 | 20250206 | 115600 | 2275147720 | 13810 | 13840 | 13840 | 13810 | 258 |
| 398 | 20250206 | 115500 | 2271577210 | 13850 | 13800 | 13850 | 13780 | 10600 |
| 399 | 20250206 | 115400 | 2125115240 | 13810 | 13810 | 13810 | 13810 | 1787 |
| 400 | 20250206 | 115300 | 2100436770 | 13800 | 13800 | 13810 | 13800 | 767 |
| 401 | 20250206 | 115200 | 2089845920 | 13800 | 13800 | 13800 | 13800 | 300 |
| 402 | 20250206 | 115100 | 2085705920 | 13800 | 13780 | 13800 | 13770 | 51 |
| 403 | 20250206 | 115000 | 2085003250 | 13770 | 13780 | 13780 | 13770 | 827 |
| 404 | 20250206 | 114900 | 2073611830 | 13790 | 13790 | 13790 | 13790 | 149 |
| 405 | 20250206 | 114800 | 2071557120 | 13790 | 13790 | 13790 | 13790 | 139 |
| 406 | 20250206 | 114700 | 2069640310 | 13790 | 13810 | 13810 | 13790 | 865 |
| 407 | 20250206 | 114600 | 2057707960 | 13800 | 13810 | 13810 | 13800 | 270 |
| 408 | 20250206 | 114500 | 2053979570 | 13810 | 13830 | 13830 | 13810 | 14 |
| 409 | 20250206 | 114400 | 2053786180 | 13850 | 13850 | 13850 | 13850 | 0 |
| 410 | 20250206 | 114300 | 2053786180 | 13850 | 13850 | 13850 | 13850 | 0 |
| 411 | 20250206 | 114200 | 2053786180 | 13850 | 13810 | 13850 | 13800 | 396 |
| 412 | 20250206 | 114100 | 2048318520 | 13850 | 13800 | 13850 | 13800 | 1472 |
| 413 | 20250206 | 114000 | 2027963510 | 13810 | 13820 | 13830 | 13810 | 275 |
| 414 | 20250206 | 113900 | 2024165000 | 13830 | 13810 | 13830 | 13810 | 220 |
| 415 | 20250206 | 113800 | 2021125160 | 13810 | 13840 | 13850 | 13810 | 941 |
| 416 | 20250206 | 113700 | 2008096810 | 13840 | 13810 | 13860 | 13810 | 380 |
| 417 | 20250206 | 113600 | 2002833860 | 13850 | 13800 | 13850 | 13800 | 2945 |
| 418 | 20250206 | 113500 | 1962105560 | 13800 | 13810 | 13810 | 13800 | 1160 |
| 419 | 20250206 | 113400 | 1946094770 | 13820 | 13840 | 13840 | 13820 | 452 |
| 420 | 20250206 | 113300 | 1939846930 | 13840 | 13820 | 13850 | 13820 | 252 |
| 421 | 20250206 | 113200 | 1936360750 | 13820 | 13840 | 13840 | 13820 | 343 |
| 422 | 20250206 | 113100 | 1931617160 | 13860 | 13850 | 13860 | 13820 | 119 |
| 423 | 20250206 | 113000 | 1929972310 | 13840 | 13830 | 13840 | 13800 | 4060 |
| 424 | 20250206 | 112900 | 1873877520 | 13830 | 13860 | 13860 | 13830 | 559 |
| 425 | 20250206 | 112800 | 1866134990 | 13890 | 13840 | 13890 | 13840 | 4887 |
| 426 | 20250206 | 112700 | 1798408980 | 13840 | 13820 | 13850 | 13800 | 2183 |
| 427 | 20250206 | 112600 | 1768206360 | 13820 | 13790 | 13820 | 13790 | 2099 |
| 428 | 20250206 | 112500 | 1739223330 | 13800 | 13790 | 13810 | 13790 | 6926 |
| 429 | 20250206 | 112400 | 1643654250 | 13790 | 13770 | 13790 | 13760 | 3806 |
| 430 | 20250206 | 112300 | 1591194710 | 13760 | 13720 | 13770 | 13720 | 5611 |
| 431 | 20250206 | 112200 | 1514076320 | 13720 | 13650 | 13720 | 13650 | 4238 |
| 432 | 20250206 | 112100 | 1456062060 | 13680 | 13640 | 13700 | 13640 | 2365 |
| 433 | 20250206 | 112000 | 1423764780 | 13690 | 13600 | 13690 | 13600 | 9771 |
| 434 | 20250206 | 111900 | 1290398350 | 13600 | 13580 | 13600 | 13580 | 2349 |
| 435 | 20250206 | 111800 | 1258465890 | 13580 | 13580 | 13580 | 13580 | 213 |
| 436 | 20250206 | 111700 | 1255573350 | 13600 | 13600 | 13600 | 13600 | 41 |
| 437 | 20250206 | 111600 | 1255015750 | 13600 | 13590 | 13600 | 13590 | 176 |
| 438 | 20250206 | 111500 | 1252622910 | 13590 | 13580 | 13590 | 13580 | 1044 |
| 439 | 20250206 | 111400 | 1238439620 | 13580 | 13580 | 13580 | 13580 | 327 |
| 440 | 20250206 | 111300 | 1233998960 | 13580 | 13580 | 13580 | 13580 | 500 |
| 441 | 20250206 | 111200 | 1227208960 | 13580 | 13580 | 13580 | 13580 | 100 |
| 442 | 20250206 | 111100 | 1225850960 | 13580 | 13570 | 13580 | 13570 | 307 |
| 443 | 20250206 | 111000 | 1221684900 | 13580 | 13570 | 13580 | 13560 | 99 |
| 444 | 20250206 | 110900 | 1220342410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 445 | 20250206 | 110800 | 1220342410 | 13570 | 13590 | 13590 | 13570 | 2580 |
| 446 | 20250206 | 110700 | 1185294130 | 13580 | 13580 | 13580 | 13580 | 347 |
| 447 | 20250206 | 110600 | 1180581870 | 13580 | 13570 | 13580 | 13570 | 2048 |
| 448 | 20250206 | 110500 | 1152770600 | 13570 | 13530 | 13570 | 13530 | 1523 |
| 449 | 20250206 | 110400 | 1132122730 | 13530 | 13530 | 13530 | 13530 | 0 |
| 450 | 20250206 | 110300 | 1132122730 | 13530 | 13530 | 13530 | 13530 | 214 |
| 451 | 20250206 | 110200 | 1129227310 | 13530 | 13530 | 13530 | 13530 | 116 |
| 452 | 20250206 | 110100 | 1127657830 | 13510 | 13510 | 13510 | 13510 | 0 |
| 453 | 20250206 | 110000 | 1127657830 | 13510 | 13520 | 13520 | 13510 | 1064 |
| 454 | 20250206 | 105900 | 1113273770 | 13520 | 13520 | 13520 | 13520 | 393 |
| 455 | 20250206 | 105800 | 1107960410 | 13500 | 13520 | 13520 | 13500 | 86 |
| 456 | 20250206 | 105700 | 1106799310 | 13520 | 13520 | 13520 | 13520 | 1264 |
| 457 | 20250206 | 105600 | 1089710030 | 13530 | 13530 | 13530 | 13530 | 0 |
| 458 | 20250206 | 105500 | 1089710030 | 13530 | 13530 | 13530 | 13530 | 100 |
| 459 | 20250206 | 105400 | 1088357030 | 13530 | 13530 | 13530 | 13530 | 10 |
| 460 | 20250206 | 105300 | 1088221730 | 13530 | 13550 | 13550 | 13530 | 1631 |
| 461 | 20250206 | 105200 | 1066122140 | 13550 | 13560 | 13560 | 13540 | 728 |
| 462 | 20250206 | 105100 | 1056253910 | 13570 | 13560 | 13570 | 13560 | 198 |
| 463 | 20250206 | 105000 | 1053567880 | 13560 | 13550 | 13560 | 13550 | 226 |
| 464 | 20250206 | 104900 | 1050505310 | 13550 | 13550 | 13550 | 13550 | 5 |
| 465 | 20250206 | 104800 | 1050437560 | 13570 | 13550 | 13570 | 13550 | 1400 |
| 466 | 20250206 | 104700 | 1031451100 | 13550 | 13550 | 13550 | 13550 | 289 |
| 467 | 20250206 | 104600 | 1027535150 | 13550 | 13530 | 13550 | 13530 | 242 |
| 468 | 20250206 | 104500 | 1024257800 | 13530 | 13520 | 13530 | 13520 | 547 |
| 469 | 20250206 | 104400 | 1016857360 | 13510 | 13510 | 13510 | 13510 | 9 |
| 470 | 20250206 | 104300 | 1016735770 | 13500 | 13500 | 13500 | 13500 | 98 |
| 471 | 20250206 | 104200 | 1015412770 | 13500 | 13490 | 13500 | 13490 | 459 |
| 472 | 20250206 | 104100 | 1009216860 | 13490 | 13500 | 13500 | 13490 | 100 |
| 473 | 20250206 | 104000 | 1007867560 | 13500 | 13490 | 13500 | 13490 | 96 |
| 474 | 20250206 | 103900 | 1006571760 | 13490 | 13480 | 13490 | 13480 | 192 |
| 475 | 20250206 | 103800 | 1003981870 | 13480 | 13470 | 13480 | 13470 | 101 |
| 476 | 20250206 | 103700 | 1002620770 | 13440 | 13470 | 13470 | 13440 | 245 |
| 477 | 20250206 | 103600 | 999326340 | 13480 | 13480 | 13480 | 13480 | 143 |
| 478 | 20250206 | 103500 | 997398700 | 13490 | 13490 | 13490 | 13490 | 28 |
| 479 | 20250206 | 103400 | 997020980 | 13480 | 13480 | 13480 | 13480 | 106 |
| 480 | 20250206 | 103300 | 995592100 | 13490 | 13490 | 13490 | 13490 | 81 |
| 481 | 20250206 | 103200 | 994499410 | 13490 | 13490 | 13490 | 13490 | 410 |
| 482 | 20250206 | 103100 | 988968510 | 13490 | 13490 | 13490 | 13490 | 285 |
| 483 | 20250206 | 103000 | 985123860 | 13490 | 13490 | 13490 | 13490 | 387 |
| 484 | 20250206 | 102900 | 979903230 | 13500 | 13430 | 13500 | 13430 | 1717 |
| 485 | 20250206 | 102800 | 956752620 | 13460 | 13460 | 13460 | 13460 | 16 |
| 486 | 20250206 | 102700 | 956537260 | 13460 | 13460 | 13460 | 13460 | 10 |
| 487 | 20250206 | 102600 | 956402660 | 13430 | 13440 | 13440 | 13430 | 800 |
| 488 | 20250206 | 102500 | 945650700 | 13440 | 13440 | 13440 | 13440 | 11 |
| 489 | 20250206 | 102400 | 945502860 | 13440 | 13450 | 13450 | 13430 | 204 |
| 490 | 20250206 | 102300 | 942760580 | 13450 | 13450 | 13450 | 13450 | 0 |
| 491 | 20250206 | 102200 | 942760580 | 13450 | 13430 | 13450 | 13430 | 336 |
| 492 | 20250206 | 102100 | 938243380 | 13480 | 13480 | 13480 | 13480 | 10 |
| 493 | 20250206 | 102000 | 938108580 | 13490 | 13450 | 13490 | 13450 | 244 |
| 494 | 20250206 | 101900 | 934818750 | 13440 | 13440 | 13440 | 13440 | 108 |
| 495 | 20250206 | 101800 | 933367230 | 13440 | 13440 | 13440 | 13440 | 0 |
| 496 | 20250206 | 101700 | 933367230 | 13440 | 13440 | 13440 | 13440 | 1 |
| 497 | 20250206 | 101600 | 933353790 | 13440 | 13420 | 13440 | 13420 | 788 |
| 498 | 20250206 | 101500 | 922778810 | 13450 | 13450 | 13450 | 13450 | 6 |
| 499 | 20250206 | 101400 | 922698110 | 13400 | 13420 | 13470 | 13400 | 1696 |
| 500 | 20250206 | 101300 | 899949250 | 13420 | 13420 | 13420 | 13420 | 10 |
| 501 | 20250206 | 101200 | 899815050 | 13420 | 13470 | 13470 | 13420 | 11 |
| 502 | 20250206 | 101100 | 899667380 | 13430 | 13450 | 13450 | 13430 | 2000 |
| 503 | 20250206 | 101000 | 872803270 | 13470 | 13450 | 13470 | 13450 | 393 |
| 504 | 20250206 | 100900 | 867514650 | 13450 | 13450 | 13450 | 13450 | 0 |
| 505 | 20250206 | 100800 | 867514650 | 13450 | 13450 | 13450 | 13450 | 1 |
| 506 | 20250206 | 100700 | 867501200 | 13430 | 13430 | 13430 | 13430 | 22 |
| 507 | 20250206 | 100600 | 867205740 | 13430 | 13430 | 13430 | 13430 | 182 |
| 508 | 20250206 | 100500 | 864761480 | 13430 | 13440 | 13440 | 13430 | 339 |
| 509 | 20250206 | 100400 | 860208220 | 13440 | 13440 | 13450 | 13440 | 71 |
| 510 | 20250206 | 100300 | 859253960 | 13450 | 13450 | 13450 | 13450 | 1 |
| 511 | 20250206 | 100200 | 859240510 | 13440 | 13440 | 13450 | 13440 | 530 |
| 512 | 20250206 | 100100 | 852117050 | 13440 | 13450 | 13450 | 13440 | 494 |
| 513 | 20250206 | 100000 | 845475440 | 13490 | 13480 | 13490 | 13450 | 342 |
| 514 | 20250206 | 095900 | 840866140 | 13450 | 13460 | 13460 | 13450 | 147 |
| 515 | 20250206 | 095800 | 838887820 | 13460 | 13460 | 13460 | 13460 | 3 |
| 516 | 20250206 | 095700 | 838847440 | 13450 | 13450 | 13450 | 13450 | 0 |
| 517 | 20250206 | 095600 | 838847440 | 13450 | 13450 | 13450 | 13450 | 0 |
| 518 | 20250206 | 095500 | 838847440 | 13450 | 13450 | 13450 | 13450 | 389 |
| 519 | 20250206 | 095400 | 833615390 | 13450 | 13450 | 13450 | 13450 | 17 |
| 520 | 20250206 | 095300 | 833386740 | 13460 | 13490 | 13490 | 13460 | 2662 |
| 521 | 20250206 | 095200 | 797516690 | 13500 | 13500 | 13500 | 13500 | 409 |
| 522 | 20250206 | 095100 | 791995190 | 13510 | 13510 | 13510 | 13510 | 38 |
| 523 | 20250206 | 095000 | 791481810 | 13510 | 13510 | 13510 | 13510 | 10 |
| 524 | 20250206 | 094900 | 791346710 | 13510 | 13510 | 13510 | 13500 | 152 |
| 525 | 20250206 | 094800 | 789294690 | 13500 | 13520 | 13520 | 13500 | 319 |
| 526 | 20250206 | 094700 | 784987880 | 13520 | 13520 | 13520 | 13520 | 138 |
| 527 | 20250206 | 094600 | 783122120 | 13520 | 13500 | 13520 | 13500 | 27 |
| 528 | 20250206 | 094500 | 782757470 | 13510 | 13520 | 13520 | 13510 | 352 |
| 529 | 20250206 | 094400 | 777998700 | 13520 | 13520 | 13540 | 13520 | 32 |
| 530 | 20250206 | 094300 | 777565540 | 13540 | 13560 | 13560 | 13540 | 202 |
| 531 | 20250206 | 094200 | 774827730 | 13580 | 13580 | 13580 | 13570 | 18 |
| 532 | 20250206 | 094100 | 774583320 | 13550 | 13580 | 13600 | 13550 | 872 |
| 533 | 20250206 | 094000 | 762747650 | 13590 | 13590 | 13590 | 13590 | 87 |
| 534 | 20250206 | 093900 | 761565320 | 13580 | 13600 | 13600 | 13560 | 786 |
| 535 | 20250206 | 093800 | 750886470 | 13600 | 13580 | 13610 | 13580 | 152 |
| 536 | 20250206 | 093700 | 748818430 | 13570 | 13560 | 13620 | 13550 | 11156 |
| 537 | 20250206 | 093600 | 597223720 | 13570 | 13560 | 13580 | 13560 | 1662 |
| 538 | 20250206 | 093500 | 574659560 | 13560 | 13550 | 13560 | 13550 | 363 |
| 539 | 20250206 | 093400 | 569738150 | 13570 | 13520 | 13570 | 13510 | 2481 |
| 540 | 20250206 | 093300 | 536151940 | 13470 | 13500 | 13500 | 13470 | 4161 |
| 541 | 20250206 | 093200 | 479978470 | 13500 | 13480 | 13500 | 13470 | 532 |
| 542 | 20250206 | 093100 | 472805840 | 13500 | 13500 | 13530 | 13500 | 2725 |
| 543 | 20250206 | 093000 | 436016520 | 13500 | 13440 | 13500 | 13440 | 4696 |
| 544 | 20250206 | 092900 | 372717790 | 13440 | 13440 | 13450 | 13440 | 222 |
| 545 | 20250206 | 092800 | 369733910 | 13430 | 13420 | 13440 | 13420 | 509 |
| 546 | 20250206 | 092700 | 362895620 | 13420 | 13420 | 13430 | 13390 | 1446 |
| 547 | 20250206 | 092600 | 343495600 | 13420 | 13380 | 13420 | 13380 | 1077 |
| 548 | 20250206 | 092500 | 329074240 | 13360 | 13360 | 13360 | 13360 | 0 |
| 549 | 20250206 | 092400 | 329074240 | 13360 | 13360 | 13360 | 13360 | 0 |
| 550 | 20250206 | 092300 | 329074240 | 13360 | 13340 | 13360 | 13340 | 152 |
| 551 | 20250206 | 092200 | 327045410 | 13350 | 13350 | 13360 | 13350 | 133 |
| 552 | 20250206 | 092100 | 325269840 | 13350 | 13400 | 13400 | 13350 | 109 |
| 553 | 20250206 | 092000 | 323813740 | 13400 | 13400 | 13400 | 13400 | 110 |
| 554 | 20250206 | 091900 | 322339740 | 13400 | 13400 | 13400 | 13400 | 0 |
| 555 | 20250206 | 091800 | 322339740 | 13400 | 13310 | 13400 | 13310 | 40 |
| 556 | 20250206 | 091700 | 321807250 | 13290 | 13330 | 13330 | 13290 | 1779 |
| 557 | 20250206 | 091600 | 298126920 | 13330 | 13350 | 13350 | 13330 | 302 |
| 558 | 20250206 | 091500 | 294099220 | 13330 | 13400 | 13400 | 13330 | 2054 |
| 559 | 20250206 | 091400 | 266676760 | 13370 | 13370 | 13370 | 13370 | 130 |
| 560 | 20250206 | 091300 | 264938660 | 13400 | 13410 | 13410 | 13400 | 608 |
| 561 | 20250206 | 091200 | 256791330 | 13410 | 13400 | 13420 | 13400 | 290 |
| 562 | 20250206 | 091100 | 252904060 | 13400 | 13390 | 13420 | 13360 | 833 |
| 563 | 20250206 | 091000 | 241766020 | 13400 | 13440 | 13440 | 13400 | 2045 |
| 564 | 20250206 | 090900 | 214335100 | 13440 | 13430 | 13460 | 13420 | 991 |
| 565 | 20250206 | 090800 | 201017720 | 13420 | 13400 | 13420 | 13400 | 5619 |
| 566 | 20250206 | 090700 | 125718540 | 13380 | 13350 | 13380 | 13350 | 2102 |
| 567 | 20250206 | 090600 | 97608180 | 13350 | 13350 | 13350 | 13350 | 51 |
| 568 | 20250206 | 090500 | 96927330 | 13380 | 13380 | 13380 | 13350 | 537 |
| 569 | 20250206 | 090400 | 89748090 | 13390 | 13330 | 13400 | 13330 | 1762 |
| 570 | 20250206 | 090300 | 66154330 | 13360 | 13350 | 13360 | 13330 | 211 |
| 571 | 20250206 | 090200 | 63337190 | 13330 | 13340 | 13370 | 13330 | 1184 |
| 572 | 20250206 | 090100 | 47543740 | 13380 | 13310 | 13380 | 13310 | 52 |
| 573 | 20250206 | 090000 | 46850180 | 13380 | 13300 | 13380 | 13300 | 3401 |