32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 3 | 20250204 | 190300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 4 | 20250204 | 190200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 5 | 20250204 | 190100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 6 | 20250204 | 190000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 7 | 20250204 | 185900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 8 | 20250204 | 185800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 9 | 20250204 | 185700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 10 | 20250204 | 185600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 11 | 20250204 | 185500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 12 | 20250204 | 185400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 13 | 20250204 | 185300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 14 | 20250204 | 185200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 15 | 20250204 | 185100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 16 | 20250204 | 185000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 17 | 20250204 | 184900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 18 | 20250204 | 184800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 19 | 20250204 | 184700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 20 | 20250204 | 184600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 21 | 20250204 | 184500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 22 | 20250204 | 184400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 23 | 20250204 | 184300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 24 | 20250204 | 184200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 25 | 20250204 | 184100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 26 | 20250204 | 184000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 27 | 20250204 | 183900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 28 | 20250204 | 183800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 29 | 20250204 | 183700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 30 | 20250204 | 183600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 31 | 20250204 | 183500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 32 | 20250204 | 183400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 33 | 20250204 | 183300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 34 | 20250204 | 183200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 35 | 20250204 | 183100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 36 | 20250204 | 183000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 37 | 20250204 | 182900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 38 | 20250204 | 182800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 39 | 20250204 | 182700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 40 | 20250204 | 182600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 41 | 20250204 | 182500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 42 | 20250204 | 182400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 43 | 20250204 | 182300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 44 | 20250204 | 182200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 45 | 20250204 | 182100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 46 | 20250204 | 182000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 47 | 20250204 | 181900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 48 | 20250204 | 181800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 49 | 20250204 | 181700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 50 | 20250204 | 181600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 51 | 20250204 | 181500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 52 | 20250204 | 181400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 53 | 20250204 | 181300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 54 | 20250204 | 181200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 55 | 20250204 | 181100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 56 | 20250204 | 181000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 57 | 20250204 | 180900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 58 | 20250204 | 180800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 59 | 20250204 | 180700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 60 | 20250204 | 180600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 61 | 20250204 | 180500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 62 | 20250204 | 180400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 63 | 20250204 | 180300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 64 | 20250204 | 180200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 65 | 20250204 | 180100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 66 | 20250204 | 180000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 67 | 20250204 | 175900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 68 | 20250204 | 175800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 69 | 20250204 | 175700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 70 | 20250204 | 175600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 71 | 20250204 | 175500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 72 | 20250204 | 175400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 73 | 20250204 | 175300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 74 | 20250204 | 175200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 75 | 20250204 | 175100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 76 | 20250204 | 175000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 77 | 20250204 | 174900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 78 | 20250204 | 174800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 79 | 20250204 | 174700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 80 | 20250204 | 174600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 81 | 20250204 | 174500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 82 | 20250204 | 174400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 83 | 20250204 | 174300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 84 | 20250204 | 174200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 85 | 20250204 | 174100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 86 | 20250204 | 174000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 87 | 20250204 | 173900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 88 | 20250204 | 173800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 89 | 20250204 | 173700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 90 | 20250204 | 173600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 91 | 20250204 | 173500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 92 | 20250204 | 173400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 93 | 20250204 | 173300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 94 | 20250204 | 173200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 95 | 20250204 | 173100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 96 | 20250204 | 173000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 97 | 20250204 | 172900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 98 | 20250204 | 172800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 99 | 20250204 | 172700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 100 | 20250204 | 172600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 101 | 20250204 | 172500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 102 | 20250204 | 172400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 103 | 20250204 | 172300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 104 | 20250204 | 172200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 105 | 20250204 | 172100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 106 | 20250204 | 172000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 107 | 20250204 | 171900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 108 | 20250204 | 171800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 109 | 20250204 | 171700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 110 | 20250204 | 171600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 111 | 20250204 | 171500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 112 | 20250204 | 171400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 113 | 20250204 | 171300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 114 | 20250204 | 171200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 115 | 20250204 | 171100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 116 | 20250204 | 171000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 117 | 20250204 | 170900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 118 | 20250204 | 170800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 119 | 20250204 | 170700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 120 | 20250204 | 170600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 121 | 20250204 | 170500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 122 | 20250204 | 170400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 123 | 20250204 | 170300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 124 | 20250204 | 170200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 125 | 20250204 | 170100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 126 | 20250204 | 170000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 127 | 20250204 | 165900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 128 | 20250204 | 165800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 129 | 20250204 | 165700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 130 | 20250204 | 165600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 131 | 20250204 | 165500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 132 | 20250204 | 165400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 133 | 20250204 | 165300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 134 | 20250204 | 165200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 135 | 20250204 | 165100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 136 | 20250204 | 165000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 137 | 20250204 | 164900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 138 | 20250204 | 164800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 139 | 20250204 | 164700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 140 | 20250204 | 164600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 141 | 20250204 | 164500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 142 | 20250204 | 164400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 143 | 20250204 | 164300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 144 | 20250204 | 164200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 145 | 20250204 | 164100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 146 | 20250204 | 164000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 147 | 20250204 | 163900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 148 | 20250204 | 163800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 149 | 20250204 | 163700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 150 | 20250204 | 163600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 151 | 20250204 | 163500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 152 | 20250204 | 163400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 153 | 20250204 | 163300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 154 | 20250204 | 163200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 155 | 20250204 | 163100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 156 | 20250204 | 163000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 157 | 20250204 | 162900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 158 | 20250204 | 162800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 159 | 20250204 | 162700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 160 | 20250204 | 162600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 161 | 20250204 | 162500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 162 | 20250204 | 162400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 163 | 20250204 | 162300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 164 | 20250204 | 162200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 165 | 20250204 | 162100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 166 | 20250204 | 162000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 167 | 20250204 | 161900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 168 | 20250204 | 161800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 169 | 20250204 | 161700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 170 | 20250204 | 161600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 171 | 20250204 | 161500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 172 | 20250204 | 161400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 173 | 20250204 | 161300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 174 | 20250204 | 161200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 175 | 20250204 | 161100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 176 | 20250204 | 161000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 177 | 20250204 | 160900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 178 | 20250204 | 160800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 179 | 20250204 | 160700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 180 | 20250204 | 160600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 181 | 20250204 | 160500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 182 | 20250204 | 160400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 183 | 20250204 | 160300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 184 | 20250204 | 160200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 185 | 20250204 | 160100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 186 | 20250204 | 160000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 187 | 20250204 | 155900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 188 | 20250204 | 155800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 189 | 20250204 | 155700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 190 | 20250204 | 155600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 191 | 20250204 | 155500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 192 | 20250204 | 155400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 193 | 20250204 | 155300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 194 | 20250204 | 155200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 195 | 20250204 | 155100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 196 | 20250204 | 155000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 197 | 20250204 | 154900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 198 | 20250204 | 154800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 199 | 20250204 | 154700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 200 | 20250204 | 154600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 201 | 20250204 | 154500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 202 | 20250204 | 154400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 203 | 20250204 | 154300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 204 | 20250204 | 154200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 205 | 20250204 | 154100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 206 | 20250204 | 154000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 207 | 20250204 | 153900 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 208 | 20250204 | 153800 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 209 | 20250204 | 153700 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 210 | 20250204 | 153600 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 211 | 20250204 | 153500 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 212 | 20250204 | 153400 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 213 | 20250204 | 153300 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 214 | 20250204 | 153200 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 215 | 20250204 | 153100 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 0 |
| 216 | 20250204 | 153000 | 4640195950 | 14140 | 14140 | 14140 | 14140 | 3678 |
| 217 | 20250204 | 152900 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20250204 | 152800 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20250204 | 152700 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20250204 | 152600 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20250204 | 152500 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20250204 | 152400 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20250204 | 152300 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20250204 | 152200 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 225 | 20250204 | 152100 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20250204 | 152000 | 4588189030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 227 | 20250204 | 151900 | 4588189030 | 14130 | 14130 | 14130 | 14120 | 1054 |
| 228 | 20250204 | 151800 | 4573296880 | 14130 | 14110 | 14130 | 14110 | 657 |
| 229 | 20250204 | 151700 | 4564020310 | 14110 | 14100 | 14120 | 14100 | 374 |
| 230 | 20250204 | 151600 | 4558742730 | 14100 | 14110 | 14110 | 14100 | 775 |
| 231 | 20250204 | 151500 | 4547809620 | 14110 | 14120 | 14120 | 14110 | 1104 |
| 232 | 20250204 | 151400 | 4532230270 | 14110 | 14110 | 14110 | 14100 | 1030 |
| 233 | 20250204 | 151300 | 4517697210 | 14110 | 14120 | 14120 | 14100 | 155 |
| 234 | 20250204 | 151200 | 4515509960 | 14110 | 14100 | 14110 | 14100 | 403 |
| 235 | 20250204 | 151100 | 4509824430 | 14100 | 14100 | 14120 | 14100 | 288 |
| 236 | 20250204 | 151000 | 4505760760 | 14120 | 14090 | 14120 | 14090 | 1393 |
| 237 | 20250204 | 150900 | 4486108770 | 14100 | 14080 | 14100 | 14080 | 2085 |
| 238 | 20250204 | 150800 | 4456714610 | 14090 | 14080 | 14090 | 14070 | 727 |
| 239 | 20250204 | 150700 | 4446478360 | 14080 | 14080 | 14080 | 14060 | 566 |
| 240 | 20250204 | 150600 | 4438513610 | 14070 | 14080 | 14080 | 14070 | 1096 |
| 241 | 20250204 | 150500 | 4423085130 | 14080 | 14080 | 14090 | 14070 | 303 |
| 242 | 20250204 | 150400 | 4418818650 | 14070 | 14070 | 14070 | 14070 | 269 |
| 243 | 20250204 | 150300 | 4415033820 | 14050 | 14070 | 14080 | 14050 | 3127 |
| 244 | 20250204 | 150200 | 4371066900 | 14080 | 14100 | 14120 | 14080 | 2404 |
| 245 | 20250204 | 150100 | 4337203580 | 14090 | 14100 | 14110 | 14090 | 1117 |
| 246 | 20250204 | 150000 | 4321457100 | 14100 | 14080 | 14100 | 14080 | 92 |
| 247 | 20250204 | 145900 | 4320160170 | 14080 | 14090 | 14090 | 14080 | 817 |
| 248 | 20250204 | 145800 | 4308654310 | 14090 | 14090 | 14090 | 14090 | 21 |
| 249 | 20250204 | 145700 | 4308358420 | 14090 | 14130 | 14130 | 14090 | 2031 |
| 250 | 20250204 | 145600 | 4279686330 | 14130 | 14130 | 14140 | 14120 | 286 |
| 251 | 20250204 | 145500 | 4275645800 | 14130 | 14140 | 14150 | 14120 | 1028 |
| 252 | 20250204 | 145400 | 4261112610 | 14140 | 14150 | 14150 | 14140 | 532 |
| 253 | 20250204 | 145300 | 4253585310 | 14150 | 14150 | 14160 | 14150 | 315 |
| 254 | 20250204 | 145200 | 4249126070 | 14150 | 14150 | 14160 | 14140 | 1530 |
| 255 | 20250204 | 145100 | 4227476310 | 14140 | 14150 | 14150 | 14140 | 601 |
| 256 | 20250204 | 145000 | 4218974150 | 14160 | 14170 | 14170 | 14160 | 136 |
| 257 | 20250204 | 144900 | 4217047650 | 14160 | 14150 | 14160 | 14150 | 110 |
| 258 | 20250204 | 144800 | 4215490790 | 14150 | 14160 | 14160 | 14130 | 527 |
| 259 | 20250204 | 144700 | 4208042160 | 14160 | 14150 | 14160 | 14150 | 206 |
| 260 | 20250204 | 144600 | 4205126640 | 14150 | 14160 | 14170 | 14150 | 373 |
| 261 | 20250204 | 144500 | 4199844070 | 14160 | 14170 | 14170 | 14160 | 259 |
| 262 | 20250204 | 144400 | 4196175090 | 14180 | 14200 | 14210 | 14180 | 8102 |
| 263 | 20250204 | 144300 | 4081137220 | 14210 | 14220 | 14230 | 14210 | 1072 |
| 264 | 20250204 | 144200 | 4065897080 | 14220 | 14220 | 14230 | 14210 | 541 |
| 265 | 20250204 | 144100 | 4058204540 | 14220 | 14220 | 14230 | 14210 | 130 |
| 266 | 20250204 | 144000 | 4056355770 | 14230 | 14220 | 14230 | 14210 | 1805 |
| 267 | 20250204 | 143900 | 4030692800 | 14230 | 14240 | 14250 | 14230 | 1494 |
| 268 | 20250204 | 143800 | 4009426660 | 14230 | 14230 | 14250 | 14220 | 1970 |
| 269 | 20250204 | 143700 | 3981364910 | 14230 | 14200 | 14230 | 14200 | 1204 |
| 270 | 20250204 | 143600 | 3964245160 | 14210 | 14260 | 14260 | 14210 | 837 |
| 271 | 20250204 | 143500 | 3952345420 | 14260 | 14250 | 14260 | 14220 | 1009 |
| 272 | 20250204 | 143400 | 3937962950 | 14260 | 14230 | 14260 | 14230 | 1670 |
| 273 | 20250204 | 143300 | 3914171700 | 14230 | 14240 | 14250 | 14230 | 618 |
| 274 | 20250204 | 143200 | 3905368920 | 14220 | 14210 | 14250 | 14210 | 1956 |
| 275 | 20250204 | 143100 | 3877514380 | 14250 | 14210 | 14250 | 14210 | 646 |
| 276 | 20250204 | 143000 | 3868326020 | 14210 | 14210 | 14230 | 14180 | 1108 |
| 277 | 20250204 | 142900 | 3852598700 | 14210 | 14250 | 14260 | 14210 | 706 |
| 278 | 20250204 | 142800 | 3842543240 | 14250 | 14240 | 14260 | 14240 | 1681 |
| 279 | 20250204 | 142700 | 3818583740 | 14260 | 14150 | 14260 | 14150 | 15342 |
| 280 | 20250204 | 142600 | 3600998200 | 14150 | 14080 | 14150 | 14070 | 6883 |
| 281 | 20250204 | 142500 | 3503758560 | 14070 | 14080 | 14080 | 14060 | 278 |
| 282 | 20250204 | 142400 | 3499844740 | 14070 | 14050 | 14100 | 14050 | 932 |
| 283 | 20250204 | 142300 | 3486727780 | 14050 | 14050 | 14070 | 14050 | 121 |
| 284 | 20250204 | 142200 | 3485026490 | 14060 | 14070 | 14070 | 14030 | 271 |
| 285 | 20250204 | 142100 | 3481214210 | 14070 | 14070 | 14080 | 14070 | 406 |
| 286 | 20250204 | 142000 | 3475501360 | 14080 | 14040 | 14080 | 14040 | 1099 |
| 287 | 20250204 | 141900 | 3460060530 | 14050 | 14060 | 14070 | 14050 | 2012 |
| 288 | 20250204 | 141800 | 3431788000 | 14070 | 14080 | 14080 | 14070 | 547 |
| 289 | 20250204 | 141700 | 3424090890 | 14080 | 14080 | 14090 | 14070 | 185 |
| 290 | 20250204 | 141600 | 3421486180 | 14090 | 14100 | 14100 | 14080 | 700 |
| 291 | 20250204 | 141500 | 3411627660 | 14100 | 14120 | 14130 | 14090 | 810 |
| 292 | 20250204 | 141400 | 3400206090 | 14110 | 14110 | 14110 | 14100 | 139 |
| 293 | 20250204 | 141300 | 3398244850 | 14090 | 14090 | 14100 | 14090 | 272 |
| 294 | 20250204 | 141200 | 3394409800 | 14090 | 14080 | 14090 | 14070 | 306 |
| 295 | 20250204 | 141100 | 3390100350 | 14070 | 14080 | 14090 | 14070 | 406 |
| 296 | 20250204 | 141000 | 3384385900 | 14080 | 14060 | 14080 | 14060 | 590 |
| 297 | 20250204 | 140900 | 3376087760 | 14060 | 14060 | 14070 | 14060 | 515 |
| 298 | 20250204 | 140800 | 3368846340 | 14060 | 14060 | 14070 | 14060 | 786 |
| 299 | 20250204 | 140700 | 3357793490 | 14060 | 14080 | 14080 | 14060 | 444 |
| 300 | 20250204 | 140600 | 3351545450 | 14080 | 14080 | 14090 | 14070 | 980 |
| 301 | 20250204 | 140500 | 3337755160 | 14080 | 14110 | 14110 | 14080 | 1959 |
| 302 | 20250204 | 140400 | 3310139970 | 14120 | 14130 | 14130 | 14110 | 1080 |
| 303 | 20250204 | 140300 | 3294896300 | 14120 | 14130 | 14130 | 14120 | 809 |
| 304 | 20250204 | 140200 | 3283471360 | 14130 | 14130 | 14130 | 14130 | 1039 |
| 305 | 20250204 | 140100 | 3268790290 | 14130 | 14130 | 14150 | 14130 | 613 |
| 306 | 20250204 | 140000 | 3260122140 | 14130 | 14140 | 14140 | 14130 | 643 |
| 307 | 20250204 | 135900 | 3251030550 | 14140 | 14130 | 14140 | 14130 | 1198 |
| 308 | 20250204 | 135800 | 3234090980 | 14130 | 14140 | 14140 | 14130 | 51 |
| 309 | 20250204 | 135700 | 3233370070 | 14130 | 14140 | 14140 | 14130 | 797 |
| 310 | 20250204 | 135600 | 3222101070 | 14130 | 14130 | 14140 | 14130 | 138 |
| 311 | 20250204 | 135500 | 3220150120 | 14130 | 14130 | 14140 | 14130 | 373 |
| 312 | 20250204 | 135400 | 3214878560 | 14130 | 14140 | 14140 | 14130 | 120 |
| 313 | 20250204 | 135300 | 3213182670 | 14140 | 14130 | 14140 | 14130 | 268 |
| 314 | 20250204 | 135200 | 3209394950 | 14130 | 14140 | 14140 | 14130 | 86 |
| 315 | 20250204 | 135100 | 3208179180 | 14140 | 14130 | 14150 | 14130 | 181 |
| 316 | 20250204 | 135000 | 3205619100 | 14140 | 14140 | 14140 | 14130 | 126 |
| 317 | 20250204 | 134900 | 3203838000 | 14140 | 14140 | 14150 | 14140 | 1442 |
| 318 | 20250204 | 134800 | 3183446110 | 14140 | 14140 | 14150 | 14140 | 110 |
| 319 | 20250204 | 134700 | 3181890130 | 14150 | 14150 | 14160 | 14150 | 360 |
| 320 | 20250204 | 134600 | 3176796030 | 14160 | 14160 | 14160 | 14150 | 73 |
| 321 | 20250204 | 134500 | 3175762700 | 14160 | 14150 | 14160 | 14140 | 492 |
| 322 | 20250204 | 134400 | 3168800890 | 14140 | 14150 | 14150 | 14140 | 442 |
| 323 | 20250204 | 134300 | 3162550760 | 14150 | 14160 | 14160 | 14140 | 1013 |
| 324 | 20250204 | 134200 | 3148212250 | 14160 | 14170 | 14180 | 14160 | 341 |
| 325 | 20250204 | 134100 | 3143382870 | 14180 | 14190 | 14190 | 14170 | 715 |
| 326 | 20250204 | 134000 | 3133249660 | 14180 | 14180 | 14190 | 14180 | 189 |
| 327 | 20250204 | 133900 | 3130569630 | 14190 | 14190 | 14190 | 14160 | 920 |
| 328 | 20250204 | 133800 | 3117518990 | 14200 | 14200 | 14210 | 14200 | 787 |
| 329 | 20250204 | 133700 | 3106341310 | 14210 | 14210 | 14210 | 14200 | 509 |
| 330 | 20250204 | 133600 | 3099112800 | 14210 | 14220 | 14220 | 14210 | 269 |
| 331 | 20250204 | 133500 | 3095290280 | 14220 | 14190 | 14220 | 14180 | 1383 |
| 332 | 20250204 | 133400 | 3075645100 | 14190 | 14190 | 14190 | 14180 | 709 |
| 333 | 20250204 | 133300 | 3065585480 | 14180 | 14210 | 14210 | 14180 | 787 |
| 334 | 20250204 | 133200 | 3054409350 | 14200 | 14210 | 14210 | 14190 | 841 |
| 335 | 20250204 | 133100 | 3042462350 | 14210 | 14160 | 14210 | 14160 | 3443 |
| 336 | 20250204 | 133000 | 2993601020 | 14150 | 14160 | 14160 | 14150 | 130 |
| 337 | 20250204 | 132900 | 2991760480 | 14150 | 14150 | 14160 | 14150 | 232 |
| 338 | 20250204 | 132800 | 2988475920 | 14150 | 14170 | 14180 | 14150 | 724 |
| 339 | 20250204 | 132700 | 2978221750 | 14160 | 14150 | 14160 | 14150 | 215 |
| 340 | 20250204 | 132600 | 2975177940 | 14150 | 14140 | 14160 | 14140 | 238 |
| 341 | 20250204 | 132500 | 2971810610 | 14140 | 14130 | 14140 | 14130 | 476 |
| 342 | 20250204 | 132400 | 2965080460 | 14140 | 14120 | 14140 | 14120 | 191 |
| 343 | 20250204 | 132300 | 2962381030 | 14120 | 14130 | 14140 | 14120 | 241 |
| 344 | 20250204 | 132200 | 2958975550 | 14130 | 14140 | 14140 | 14130 | 594 |
| 345 | 20250204 | 132100 | 2950576610 | 14130 | 14140 | 14150 | 14130 | 1246 |
| 346 | 20250204 | 132000 | 2932955900 | 14140 | 14160 | 14200 | 14140 | 1053 |
| 347 | 20250204 | 131900 | 2918045140 | 14200 | 14160 | 14200 | 14150 | 5575 |
| 348 | 20250204 | 131800 | 2838908400 | 14150 | 14130 | 14150 | 14130 | 884 |
| 349 | 20250204 | 131700 | 2826405520 | 14120 | 14140 | 14140 | 14120 | 3219 |
| 350 | 20250204 | 131600 | 2780891080 | 14140 | 14140 | 14160 | 14140 | 1121 |
| 351 | 20250204 | 131500 | 2765034740 | 14140 | 14150 | 14150 | 14140 | 685 |
| 352 | 20250204 | 131400 | 2755345860 | 14150 | 14160 | 14170 | 14150 | 185 |
| 353 | 20250204 | 131300 | 2752725790 | 14170 | 14180 | 14190 | 14160 | 1602 |
| 354 | 20250204 | 131200 | 2730014830 | 14190 | 14160 | 14190 | 14150 | 376 |
| 355 | 20250204 | 131100 | 2724682470 | 14160 | 14140 | 14190 | 14140 | 849 |
| 356 | 20250204 | 131000 | 2712657820 | 14150 | 14160 | 14180 | 14140 | 3263 |
| 357 | 20250204 | 130900 | 2666438010 | 14160 | 14140 | 14170 | 14130 | 628 |
| 358 | 20250204 | 130800 | 2657548510 | 14150 | 14100 | 14150 | 14100 | 1900 |
| 359 | 20250204 | 130700 | 2630694290 | 14100 | 14080 | 14100 | 14080 | 1722 |
| 360 | 20250204 | 130600 | 2606443370 | 14090 | 14080 | 14090 | 14050 | 1879 |
| 361 | 20250204 | 130500 | 2580002720 | 14080 | 14130 | 14140 | 14080 | 2840 |
| 362 | 20250204 | 130400 | 2539929840 | 14130 | 14120 | 14130 | 14120 | 692 |
| 363 | 20250204 | 130300 | 2530152160 | 14120 | 14090 | 14120 | 14090 | 2102 |
| 364 | 20250204 | 130200 | 2500498940 | 14090 | 14080 | 14090 | 14080 | 428 |
| 365 | 20250204 | 130100 | 2494468910 | 14090 | 14050 | 14090 | 14050 | 1191 |
| 366 | 20250204 | 130000 | 2477710480 | 14050 | 14060 | 14060 | 14040 | 872 |
| 367 | 20250204 | 125900 | 2465461980 | 14060 | 14030 | 14060 | 14030 | 1926 |
| 368 | 20250204 | 125800 | 2438412510 | 14020 | 14010 | 14030 | 14000 | 366 |
| 369 | 20250204 | 125700 | 2433282030 | 14010 | 14030 | 14030 | 14000 | 1250 |
| 370 | 20250204 | 125600 | 2415761950 | 14030 | 14020 | 14030 | 14020 | 275 |
| 371 | 20250204 | 125500 | 2411905900 | 14010 | 14020 | 14020 | 14010 | 378 |
| 372 | 20250204 | 125400 | 2406606900 | 14010 | 14020 | 14020 | 14010 | 481 |
| 373 | 20250204 | 125300 | 2399864980 | 14010 | 14010 | 14020 | 14010 | 113 |
| 374 | 20250204 | 125200 | 2398281750 | 14010 | 14010 | 14020 | 14010 | 370 |
| 375 | 20250204 | 125100 | 2393096060 | 14010 | 14010 | 14020 | 14010 | 39 |
| 376 | 20250204 | 125000 | 2392549630 | 14010 | 14010 | 14020 | 14000 | 77 |
| 377 | 20250204 | 124900 | 2391470760 | 14010 | 14010 | 14030 | 14010 | 2085 |
| 378 | 20250204 | 124800 | 2362239530 | 14010 | 14020 | 14030 | 14010 | 244 |
| 379 | 20250204 | 124700 | 2358818310 | 14000 | 13990 | 14020 | 13980 | 2343 |
| 380 | 20250204 | 124600 | 2326017430 | 13990 | 13990 | 14000 | 13980 | 1255 |
| 381 | 20250204 | 124500 | 2308468730 | 14010 | 13980 | 14010 | 13960 | 5083 |
| 382 | 20250204 | 124400 | 2237356740 | 13960 | 13950 | 13980 | 13950 | 1505 |
| 383 | 20250204 | 124300 | 2216321930 | 13950 | 13940 | 13970 | 13940 | 689 |
| 384 | 20250204 | 124200 | 2206707050 | 13940 | 13940 | 13940 | 13930 | 407 |
| 385 | 20250204 | 124100 | 2201033700 | 13940 | 13940 | 13950 | 13940 | 252 |
| 386 | 20250204 | 124000 | 2197518580 | 13940 | 13940 | 13960 | 13940 | 163 |
| 387 | 20250204 | 123900 | 2195245790 | 13940 | 13940 | 13940 | 13940 | 87 |
| 388 | 20250204 | 123800 | 2194033010 | 13940 | 13950 | 13960 | 13940 | 693 |
| 389 | 20250204 | 123700 | 2184364260 | 13940 | 13930 | 13940 | 13930 | 312 |
| 390 | 20250204 | 123600 | 2180015200 | 13930 | 13930 | 13940 | 13930 | 165 |
| 391 | 20250204 | 123500 | 2177715940 | 13930 | 13930 | 13930 | 13930 | 176 |
| 392 | 20250204 | 123400 | 2175264260 | 13930 | 13930 | 13930 | 13930 | 149 |
| 393 | 20250204 | 123300 | 2173188690 | 13940 | 13930 | 13940 | 13930 | 214 |
| 394 | 20250204 | 123200 | 2170207570 | 13930 | 13930 | 13940 | 13930 | 422 |
| 395 | 20250204 | 123100 | 2164326120 | 13930 | 13940 | 13940 | 13930 | 351 |
| 396 | 20250204 | 123000 | 2159435050 | 13940 | 13950 | 13950 | 13940 | 149 |
| 397 | 20250204 | 122900 | 2157357240 | 13940 | 13940 | 13950 | 13930 | 236 |
| 398 | 20250204 | 122800 | 2154067580 | 13940 | 13920 | 13940 | 13920 | 422 |
| 399 | 20250204 | 122700 | 2148185360 | 13920 | 13920 | 13920 | 13910 | 228 |
| 400 | 20250204 | 122600 | 2145011740 | 13920 | 13910 | 13930 | 13910 | 65 |
| 401 | 20250204 | 122500 | 2144107110 | 13920 | 13910 | 13930 | 13910 | 34 |
| 402 | 20250204 | 122400 | 2143633890 | 13910 | 13920 | 13920 | 13910 | 351 |
| 403 | 20250204 | 122300 | 2138747990 | 13920 | 13920 | 13920 | 13920 | 230 |
| 404 | 20250204 | 122200 | 2135546390 | 13920 | 13930 | 13930 | 13920 | 71 |
| 405 | 20250204 | 122100 | 2134557960 | 13930 | 13920 | 13930 | 13920 | 163 |
| 406 | 20250204 | 122000 | 2132287780 | 13920 | 13910 | 13920 | 13910 | 56 |
| 407 | 20250204 | 121900 | 2131508520 | 13910 | 13920 | 13940 | 13900 | 155 |
| 408 | 20250204 | 121800 | 2129352210 | 13900 | 13900 | 13910 | 13900 | 51 |
| 409 | 20250204 | 121700 | 2128642960 | 13900 | 13920 | 13940 | 13900 | 50 |
| 410 | 20250204 | 121600 | 2127947090 | 13910 | 13910 | 13910 | 13910 | 280 |
| 411 | 20250204 | 121500 | 2124052290 | 13900 | 13910 | 13910 | 13900 | 419 |
| 412 | 20250204 | 121400 | 2118224820 | 13910 | 13910 | 13910 | 13910 | 14 |
| 413 | 20250204 | 121300 | 2118030080 | 13910 | 13910 | 13920 | 13910 | 766 |
| 414 | 20250204 | 121200 | 2107374970 | 13910 | 13900 | 13920 | 13900 | 66 |
| 415 | 20250204 | 121100 | 2106456860 | 13900 | 13910 | 13910 | 13900 | 40 |
| 416 | 20250204 | 121000 | 2105900680 | 13900 | 13900 | 13940 | 13900 | 72 |
| 417 | 20250204 | 120900 | 2104899030 | 13900 | 13920 | 13930 | 13900 | 572 |
| 418 | 20250204 | 120800 | 2096936300 | 13920 | 13920 | 13930 | 13920 | 293 |
| 419 | 20250204 | 120700 | 2092857010 | 13920 | 13930 | 13930 | 13920 | 137 |
| 420 | 20250204 | 120600 | 2090948860 | 13930 | 13920 | 13930 | 13920 | 69 |
| 421 | 20250204 | 120500 | 2089987730 | 13930 | 13920 | 13930 | 13920 | 152 |
| 422 | 20250204 | 120400 | 2087870650 | 13920 | 13920 | 13920 | 13920 | 173 |
| 423 | 20250204 | 120300 | 2085462490 | 13920 | 13880 | 13930 | 13880 | 1738 |
| 424 | 20250204 | 120200 | 2061282910 | 13890 | 13880 | 13900 | 13880 | 1019 |
| 425 | 20250204 | 120100 | 2047130740 | 13880 | 13880 | 13880 | 13880 | 61 |
| 426 | 20250204 | 120000 | 2046284060 | 13890 | 13890 | 13900 | 13880 | 139 |
| 427 | 20250204 | 115900 | 2044353530 | 13890 | 13880 | 13890 | 13880 | 549 |
| 428 | 20250204 | 115800 | 2036728060 | 13880 | 13880 | 13890 | 13880 | 75 |
| 429 | 20250204 | 115700 | 2035687050 | 13880 | 13880 | 13890 | 13880 | 97 |
| 430 | 20250204 | 115600 | 2034340670 | 13880 | 13890 | 13890 | 13880 | 161 |
| 431 | 20250204 | 115500 | 2032105560 | 13890 | 13880 | 13890 | 13880 | 74 |
| 432 | 20250204 | 115400 | 2031077840 | 13880 | 13890 | 13890 | 13880 | 209 |
| 433 | 20250204 | 115300 | 2028176760 | 13890 | 13890 | 13890 | 13890 | 531 |
| 434 | 20250204 | 115200 | 2020801170 | 13890 | 13900 | 13900 | 13890 | 152 |
| 435 | 20250204 | 115100 | 2018688890 | 13900 | 13890 | 13900 | 13890 | 62 |
| 436 | 20250204 | 115000 | 2017827650 | 13910 | 13890 | 13910 | 13890 | 129 |
| 437 | 20250204 | 114900 | 2016034380 | 13900 | 13890 | 13900 | 13890 | 36 |
| 438 | 20250204 | 114800 | 2015534240 | 13890 | 13900 | 13910 | 13890 | 321 |
| 439 | 20250204 | 114700 | 2011071920 | 13890 | 13890 | 13920 | 13880 | 105 |
| 440 | 20250204 | 114600 | 2009613090 | 13890 | 13890 | 13910 | 13880 | 922 |
| 441 | 20250204 | 114500 | 1996800940 | 13880 | 13880 | 13890 | 13880 | 69 |
| 442 | 20250204 | 114400 | 1995843200 | 13880 | 13890 | 13890 | 13880 | 114 |
| 443 | 20250204 | 114300 | 1994259750 | 13890 | 13880 | 13890 | 13870 | 2205 |
| 444 | 20250204 | 114200 | 1963641190 | 13880 | 13880 | 13880 | 13880 | 379 |
| 445 | 20250204 | 114100 | 1958380670 | 13880 | 13880 | 13880 | 13880 | 233 |
| 446 | 20250204 | 114000 | 1955146630 | 13880 | 13890 | 13890 | 13880 | 86 |
| 447 | 20250204 | 113900 | 1953952450 | 13890 | 13890 | 13890 | 13890 | 33 |
| 448 | 20250204 | 113800 | 1953494080 | 13890 | 13890 | 13890 | 13890 | 170 |
| 449 | 20250204 | 113700 | 1951132780 | 13890 | 13890 | 13890 | 13890 | 36 |
| 450 | 20250204 | 113600 | 1950632740 | 13900 | 13890 | 13900 | 13890 | 94 |
| 451 | 20250204 | 113500 | 1949327060 | 13890 | 13890 | 13890 | 13890 | 606 |
| 452 | 20250204 | 113400 | 1940909720 | 13900 | 13900 | 13900 | 13900 | 668 |
| 453 | 20250204 | 113300 | 1931624520 | 13900 | 13910 | 13910 | 13900 | 195 |
| 454 | 20250204 | 113200 | 1928912630 | 13910 | 13910 | 13910 | 13910 | 148 |
| 455 | 20250204 | 113100 | 1926853950 | 13910 | 13900 | 13920 | 13900 | 353 |
| 456 | 20250204 | 113000 | 1921943670 | 13910 | 13900 | 13910 | 13900 | 53 |
| 457 | 20250204 | 112900 | 1921206900 | 13910 | 13910 | 13910 | 13900 | 161 |
| 458 | 20250204 | 112800 | 1918967710 | 13910 | 13910 | 13920 | 13910 | 43 |
| 459 | 20250204 | 112700 | 1918369570 | 13910 | 13900 | 13910 | 13900 | 59 |
| 460 | 20250204 | 112600 | 1917549350 | 13900 | 13900 | 13910 | 13900 | 250 |
| 461 | 20250204 | 112500 | 1914073130 | 13900 | 13900 | 13900 | 13900 | 16 |
| 462 | 20250204 | 112400 | 1913850730 | 13900 | 13900 | 13910 | 13900 | 317 |
| 463 | 20250204 | 112300 | 1909441890 | 13900 | 13900 | 13900 | 13900 | 32 |
| 464 | 20250204 | 112200 | 1908997090 | 13900 | 13910 | 13910 | 13900 | 169 |
| 465 | 20250204 | 112100 | 1906646650 | 13910 | 13910 | 13920 | 13910 | 119 |
| 466 | 20250204 | 112000 | 1904990820 | 13900 | 13900 | 13900 | 13900 | 643 |
| 467 | 20250204 | 111900 | 1896053120 | 13900 | 13900 | 13900 | 13900 | 21 |
| 468 | 20250204 | 111800 | 1895761220 | 13900 | 13900 | 13900 | 13900 | 127 |
| 469 | 20250204 | 111700 | 1893995920 | 13900 | 13910 | 13920 | 13900 | 817 |
| 470 | 20250204 | 111600 | 1882639280 | 13910 | 13910 | 13910 | 13910 | 158 |
| 471 | 20250204 | 111500 | 1880441500 | 13910 | 13920 | 13920 | 13910 | 113 |
| 472 | 20250204 | 111400 | 1878868690 | 13920 | 13910 | 13920 | 13910 | 95 |
| 473 | 20250204 | 111300 | 1877546620 | 13910 | 13920 | 13920 | 13910 | 1066 |
| 474 | 20250204 | 111200 | 1862708450 | 13910 | 13890 | 13910 | 13890 | 141 |
| 475 | 20250204 | 111100 | 1860747870 | 13890 | 13890 | 13900 | 13890 | 63 |
| 476 | 20250204 | 111000 | 1859872790 | 13890 | 13890 | 13890 | 13890 | 159 |
| 477 | 20250204 | 110900 | 1857664280 | 13900 | 13890 | 13900 | 13890 | 12 |
| 478 | 20250204 | 110800 | 1857497560 | 13900 | 13910 | 13910 | 13900 | 149 |
| 479 | 20250204 | 110700 | 1855425000 | 13910 | 13910 | 13920 | 13910 | 114 |
| 480 | 20250204 | 110600 | 1853838960 | 13910 | 13890 | 13910 | 13880 | 1284 |
| 481 | 20250204 | 110500 | 1835990410 | 13880 | 13880 | 13880 | 13880 | 1022 |
| 482 | 20250204 | 110400 | 1821805050 | 13890 | 13890 | 13900 | 13880 | 101 |
| 483 | 20250204 | 110300 | 1820402360 | 13880 | 13890 | 13890 | 13880 | 35 |
| 484 | 20250204 | 110200 | 1819916460 | 13890 | 13890 | 13920 | 13880 | 1244 |
| 485 | 20250204 | 110100 | 1802633680 | 13890 | 13900 | 13900 | 13890 | 419 |
| 486 | 20250204 | 110000 | 1796810410 | 13900 | 13900 | 13910 | 13900 | 79 |
| 487 | 20250204 | 105900 | 1795712300 | 13900 | 13900 | 13900 | 13900 | 81 |
| 488 | 20250204 | 105800 | 1794586400 | 13900 | 13910 | 13920 | 13900 | 221 |
| 489 | 20250204 | 105700 | 1791511770 | 13910 | 13910 | 13920 | 13910 | 109 |
| 490 | 20250204 | 105600 | 1789995320 | 13920 | 13910 | 13920 | 13910 | 313 |
| 491 | 20250204 | 105500 | 1785639120 | 13920 | 13930 | 13930 | 13910 | 197 |
| 492 | 20250204 | 105400 | 1782896940 | 13930 | 13920 | 13930 | 13920 | 68 |
| 493 | 20250204 | 105300 | 1781950200 | 13920 | 13910 | 13920 | 13910 | 437 |
| 494 | 20250204 | 105200 | 1775871400 | 13900 | 13890 | 13900 | 13890 | 502 |
| 495 | 20250204 | 105100 | 1768893890 | 13890 | 13870 | 13890 | 13860 | 910 |
| 496 | 20250204 | 105000 | 1756265060 | 13860 | 13860 | 13870 | 13860 | 200 |
| 497 | 20250204 | 104900 | 1753492060 | 13860 | 13850 | 13870 | 13850 | 152 |
| 498 | 20250204 | 104800 | 1751386200 | 13860 | 13850 | 13860 | 13850 | 89 |
| 499 | 20250204 | 104700 | 1750153490 | 13850 | 13840 | 13870 | 13840 | 1190 |
| 500 | 20250204 | 104600 | 1733662280 | 13840 | 13850 | 13850 | 13840 | 78 |
| 501 | 20250204 | 104500 | 1732582660 | 13840 | 13850 | 13860 | 13840 | 1645 |
| 502 | 20250204 | 104400 | 1709799770 | 13850 | 13850 | 13860 | 13850 | 497 |
| 503 | 20250204 | 104300 | 1702912210 | 13850 | 13860 | 13860 | 13850 | 1419 |
| 504 | 20250204 | 104200 | 1683244920 | 13860 | 13870 | 13870 | 13860 | 2056 |
| 505 | 20250204 | 104100 | 1654739830 | 13880 | 13870 | 13880 | 13870 | 794 |
| 506 | 20250204 | 104000 | 1643726910 | 13870 | 13880 | 13880 | 13870 | 556 |
| 507 | 20250204 | 103900 | 1636013080 | 13880 | 13880 | 13880 | 13870 | 1943 |
| 508 | 20250204 | 103800 | 1609045340 | 13880 | 13880 | 13890 | 13880 | 237 |
| 509 | 20250204 | 103700 | 1605754930 | 13880 | 13880 | 13890 | 13880 | 95 |
| 510 | 20250204 | 103600 | 1604435890 | 13890 | 13920 | 13930 | 13890 | 450 |
| 511 | 20250204 | 103500 | 1598181300 | 13960 | 13950 | 13960 | 13950 | 2 |
| 512 | 20250204 | 103400 | 1598153390 | 13890 | 13890 | 13900 | 13890 | 709 |
| 513 | 20250204 | 103300 | 1588305230 | 13890 | 13890 | 13900 | 13890 | 475 |
| 514 | 20250204 | 103200 | 1581705950 | 13890 | 13890 | 13900 | 13890 | 45 |
| 515 | 20250204 | 103100 | 1581080870 | 13890 | 13900 | 13900 | 13890 | 137 |
| 516 | 20250204 | 103000 | 1579177910 | 13890 | 13910 | 13910 | 13890 | 66 |
| 517 | 20250204 | 102900 | 1578260670 | 13910 | 13910 | 13910 | 13900 | 2057 |
| 518 | 20250204 | 102800 | 1549667100 | 13910 | 13950 | 13970 | 13910 | 2862 |
| 519 | 20250204 | 102700 | 1509793820 | 13940 | 13940 | 13950 | 13940 | 157 |
| 520 | 20250204 | 102600 | 1507604790 | 13940 | 13960 | 13960 | 13940 | 27 |
| 521 | 20250204 | 102500 | 1507228300 | 13960 | 13940 | 13970 | 13940 | 109 |
| 522 | 20250204 | 102400 | 1505706880 | 13970 | 13940 | 13970 | 13940 | 112 |
| 523 | 20250204 | 102300 | 1504143640 | 13940 | 13940 | 13950 | 13940 | 224 |
| 524 | 20250204 | 102200 | 1501019620 | 13950 | 13940 | 13950 | 13940 | 211 |
| 525 | 20250204 | 102100 | 1498077930 | 13950 | 13940 | 13950 | 13940 | 1778 |
| 526 | 20250204 | 102000 | 1473282590 | 13930 | 13900 | 13930 | 13900 | 250 |
| 527 | 20250204 | 101900 | 1469801740 | 13910 | 13900 | 13910 | 13900 | 803 |
| 528 | 20250204 | 101800 | 1458634220 | 13900 | 13900 | 13900 | 13900 | 1098 |
| 529 | 20250204 | 101700 | 1443372020 | 13900 | 13890 | 13900 | 13890 | 194 |
| 530 | 20250204 | 101600 | 1440676210 | 13890 | 13880 | 13890 | 13880 | 180 |
| 531 | 20250204 | 101500 | 1438177300 | 13910 | 13880 | 13910 | 13870 | 610 |
| 532 | 20250204 | 101400 | 1429710610 | 13880 | 13890 | 13890 | 13870 | 1690 |
| 533 | 20250204 | 101300 | 1406251960 | 13890 | 13880 | 13890 | 13880 | 503 |
| 534 | 20250204 | 101200 | 1399265560 | 13880 | 13910 | 13910 | 13880 | 701 |
| 535 | 20250204 | 101100 | 1389526890 | 13910 | 13900 | 13910 | 13890 | 330 |
| 536 | 20250204 | 101000 | 1384942360 | 13940 | 13900 | 13940 | 13890 | 451 |
| 537 | 20250204 | 100900 | 1378672430 | 13900 | 13900 | 13900 | 13900 | 64 |
| 538 | 20250204 | 100800 | 1377782830 | 13900 | 13900 | 13900 | 13890 | 811 |
| 539 | 20250204 | 100700 | 1366515960 | 13910 | 13900 | 13910 | 13900 | 29 |
| 540 | 20250204 | 100600 | 1366112840 | 13910 | 13900 | 13910 | 13900 | 503 |
| 541 | 20250204 | 100500 | 1359121100 | 13900 | 13910 | 13910 | 13890 | 510 |
| 542 | 20250204 | 100400 | 1352031600 | 13910 | 13890 | 13930 | 13890 | 14 |
| 543 | 20250204 | 100300 | 1351836880 | 13900 | 13890 | 13940 | 13880 | 367 |
| 544 | 20250204 | 100200 | 1346741430 | 13880 | 13900 | 13900 | 13880 | 657 |
| 545 | 20250204 | 100100 | 1337612600 | 13900 | 13920 | 13920 | 13900 | 1736 |
| 546 | 20250204 | 100000 | 1313469960 | 13920 | 13960 | 13960 | 13920 | 1379 |
| 547 | 20250204 | 095900 | 1294255020 | 13950 | 13950 | 13960 | 13950 | 314 |
| 548 | 20250204 | 095800 | 1289873080 | 13940 | 13960 | 13960 | 13940 | 663 |
| 549 | 20250204 | 095700 | 1280625140 | 13950 | 13960 | 13960 | 13950 | 644 |
| 550 | 20250204 | 095600 | 1271638930 | 13960 | 13950 | 13960 | 13950 | 447 |
| 551 | 20250204 | 095500 | 1265401630 | 13950 | 13980 | 13980 | 13950 | 5473 |
| 552 | 20250204 | 095400 | 1188944400 | 13980 | 13990 | 14010 | 13980 | 5211 |
| 553 | 20250204 | 095300 | 1116013640 | 13990 | 13990 | 14000 | 13990 | 396 |
| 554 | 20250204 | 095200 | 1110472500 | 13990 | 13980 | 13990 | 13980 | 440 |
| 555 | 20250204 | 095100 | 1104320040 | 13980 | 13980 | 14000 | 13980 | 806 |
| 556 | 20250204 | 095000 | 1093047800 | 13990 | 14000 | 14000 | 13980 | 965 |
| 557 | 20250204 | 094900 | 1079547910 | 13990 | 14000 | 14000 | 13990 | 1009 |
| 558 | 20250204 | 094800 | 1065427610 | 13990 | 13990 | 14000 | 13980 | 775 |
| 559 | 20250204 | 094700 | 1054583640 | 13980 | 13960 | 13990 | 13960 | 592 |
| 560 | 20250204 | 094600 | 1046307020 | 13950 | 13950 | 13950 | 13940 | 1777 |
| 561 | 20250204 | 094500 | 1021518550 | 13960 | 13980 | 13980 | 13960 | 2813 |
| 562 | 20250204 | 094400 | 982228840 | 13980 | 13980 | 13990 | 13980 | 940 |
| 563 | 20250204 | 094300 | 969079110 | 13980 | 13960 | 13990 | 13960 | 1165 |
| 564 | 20250204 | 094200 | 952797350 | 13970 | 13950 | 13970 | 13950 | 1512 |
| 565 | 20250204 | 094100 | 931687230 | 13950 | 13940 | 13950 | 13940 | 1396 |
| 566 | 20250204 | 094000 | 912213120 | 13930 | 13950 | 13950 | 13930 | 626 |
| 567 | 20250204 | 093900 | 903484160 | 13940 | 13920 | 13960 | 13920 | 871 |
| 568 | 20250204 | 093800 | 891336450 | 13930 | 13890 | 13930 | 13890 | 809 |
| 569 | 20250204 | 093700 | 880081140 | 13910 | 13920 | 13920 | 13890 | 1262 |
| 570 | 20250204 | 093600 | 862546790 | 13920 | 13910 | 13920 | 13900 | 1216 |
| 571 | 20250204 | 093500 | 845631030 | 13910 | 13880 | 13910 | 13880 | 249 |
| 572 | 20250204 | 093400 | 842170430 | 13890 | 13870 | 13890 | 13870 | 1745 |
| 573 | 20250204 | 093300 | 817951590 | 13870 | 13870 | 13870 | 13860 | 86 |
| 574 | 20250204 | 093200 | 816759580 | 13870 | 13870 | 13870 | 13850 | 955 |
| 575 | 20250204 | 093100 | 803520220 | 13860 | 13890 | 13900 | 13860 | 1570 |
| 576 | 20250204 | 093000 | 781731220 | 13920 | 13890 | 13940 | 13870 | 150 |
| 577 | 20250204 | 092900 | 779646970 | 13890 | 13900 | 13900 | 13870 | 732 |
| 578 | 20250204 | 092800 | 769486210 | 13930 | 13890 | 13930 | 13890 | 130 |
| 579 | 20250204 | 092700 | 767676840 | 13890 | 13880 | 13890 | 13880 | 205 |
| 580 | 20250204 | 092600 | 764831290 | 13880 | 13870 | 13880 | 13860 | 1362 |
| 581 | 20250204 | 092500 | 745946370 | 13880 | 13890 | 13890 | 13870 | 42 |
| 582 | 20250204 | 092400 | 745363390 | 13970 | 13870 | 13990 | 13830 | 1419 |
| 583 | 20250204 | 092300 | 725608260 | 13870 | 13790 | 13880 | 13790 | 667 |
| 584 | 20250204 | 092200 | 716366450 | 13780 | 13800 | 13830 | 13780 | 484 |
| 585 | 20250204 | 092100 | 709687250 | 13820 | 13780 | 13820 | 13780 | 2818 |
| 586 | 20250204 | 092000 | 670811780 | 13780 | 13780 | 13790 | 13780 | 716 |
| 587 | 20250204 | 091900 | 660945170 | 13780 | 13790 | 13800 | 13780 | 184 |
| 588 | 20250204 | 091800 | 658406680 | 13800 | 13780 | 13800 | 13780 | 654 |
| 589 | 20250204 | 091700 | 649393940 | 13810 | 13780 | 13820 | 13780 | 403 |
| 590 | 20250204 | 091600 | 643831350 | 13810 | 13820 | 13820 | 13770 | 2648 |
| 591 | 20250204 | 091500 | 607341030 | 13790 | 13800 | 13820 | 13780 | 893 |
| 592 | 20250204 | 091400 | 595016730 | 13770 | 13800 | 13800 | 13770 | 794 |
| 593 | 20250204 | 091300 | 584081580 | 13800 | 13770 | 13800 | 13770 | 4792 |
| 594 | 20250204 | 091200 | 518038170 | 13750 | 13730 | 13750 | 13720 | 1590 |
| 595 | 20250204 | 091100 | 496208190 | 13730 | 13750 | 13750 | 13730 | 1804 |
| 596 | 20250204 | 091000 | 471424750 | 13750 | 13770 | 13780 | 13740 | 1694 |
| 597 | 20250204 | 090900 | 448114890 | 13780 | 13770 | 13780 | 13760 | 1031 |
| 598 | 20250204 | 090800 | 433909550 | 13770 | 13740 | 13780 | 13740 | 1491 |
| 599 | 20250204 | 090700 | 413412050 | 13750 | 13780 | 13790 | 13750 | 3174 |
| 600 | 20250204 | 090600 | 369722260 | 13770 | 13790 | 13800 | 13770 | 2053 |
| 601 | 20250204 | 090500 | 341447380 | 13800 | 13870 | 13870 | 13800 | 2657 |
| 602 | 20250204 | 090400 | 304732720 | 13870 | 13880 | 13880 | 13830 | 3115 |
| 603 | 20250204 | 090300 | 261587350 | 13880 | 13900 | 13900 | 13870 | 2138 |
| 604 | 20250204 | 090200 | 231900690 | 13940 | 13980 | 13980 | 13890 | 2880 |
| 605 | 20250204 | 090100 | 191816070 | 13950 | 13940 | 14000 | 13930 | 9491 |
| 606 | 20250204 | 090000 | 59534010 | 13990 | 14000 | 14000 | 13930 | 4256 |