31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 183900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 3 | 20250205 | 183800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20250205 | 183700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20250205 | 183600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20250205 | 183500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20250205 | 183400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20250205 | 183300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20250205 | 183200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20250205 | 183100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20250205 | 183000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20250205 | 182900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20250205 | 182800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20250205 | 182700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20250205 | 182600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20250205 | 182500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20250205 | 182400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20250205 | 182300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20250205 | 182200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20250205 | 182100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20250205 | 182000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20250205 | 181900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20250205 | 181800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20250205 | 181700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20250205 | 181600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20250205 | 181500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20250205 | 181400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20250205 | 181300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20250205 | 181200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20250205 | 181100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20250205 | 181000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20250205 | 180900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 33 | 20250205 | 180800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20250205 | 180700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20250205 | 180600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20250205 | 180500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20250205 | 180400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20250205 | 180300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20250205 | 180200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20250205 | 180100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20250205 | 180000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20250205 | 175900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20250205 | 175800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20250205 | 175700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20250205 | 175600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20250205 | 175500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20250205 | 175400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20250205 | 175300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20250205 | 175200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20250205 | 175100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20250205 | 175000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20250205 | 174900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20250205 | 174800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20250205 | 174700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20250205 | 174600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20250205 | 174500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20250205 | 174400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20250205 | 174300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20250205 | 174200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20250205 | 174100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20250205 | 174000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20250205 | 173900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 63 | 20250205 | 173800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20250205 | 173700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20250205 | 173600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20250205 | 173500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20250205 | 173400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20250205 | 173300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20250205 | 173200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20250205 | 173100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20250205 | 173000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20250205 | 172900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20250205 | 172800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20250205 | 172700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20250205 | 172600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20250205 | 172500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20250205 | 172400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20250205 | 172300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20250205 | 172200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20250205 | 172100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20250205 | 172000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20250205 | 171900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20250205 | 171800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20250205 | 171700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20250205 | 171600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20250205 | 171500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20250205 | 171400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20250205 | 171300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20250205 | 171200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20250205 | 171100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20250205 | 171000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20250205 | 170900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 93 | 20250205 | 170800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20250205 | 170700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20250205 | 170600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20250205 | 170500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20250205 | 170400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20250205 | 170300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20250205 | 170200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20250205 | 170100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20250205 | 170000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20250205 | 165900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20250205 | 165800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20250205 | 165700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20250205 | 165600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20250205 | 165500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20250205 | 165400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20250205 | 165300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20250205 | 165200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20250205 | 165100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20250205 | 165000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20250205 | 164900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20250205 | 164800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20250205 | 164700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20250205 | 164600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20250205 | 164500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20250205 | 164400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20250205 | 164300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20250205 | 164200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20250205 | 164100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20250205 | 164000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20250205 | 163900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 123 | 20250205 | 163800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20250205 | 163700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20250205 | 163600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20250205 | 163500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20250205 | 163400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20250205 | 163300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20250205 | 163200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20250205 | 163100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20250205 | 163000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20250205 | 162900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20250205 | 162800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20250205 | 162700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20250205 | 162600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20250205 | 162500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20250205 | 162400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20250205 | 162300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20250205 | 162200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20250205 | 162100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20250205 | 162000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20250205 | 161900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20250205 | 161800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20250205 | 161700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20250205 | 161600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20250205 | 161500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20250205 | 161400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20250205 | 161300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20250205 | 161200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20250205 | 161100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20250205 | 161000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20250205 | 160900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 153 | 20250205 | 160800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20250205 | 160700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20250205 | 160600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20250205 | 160500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20250205 | 160400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20250205 | 160300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20250205 | 160200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20250205 | 160100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20250205 | 160000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20250205 | 155900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20250205 | 155800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20250205 | 155700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20250205 | 155600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20250205 | 155500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20250205 | 155400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20250205 | 155300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20250205 | 155200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20250205 | 155100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20250205 | 155000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20250205 | 154900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20250205 | 154800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20250205 | 154700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20250205 | 154600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20250205 | 154500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20250205 | 154400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20250205 | 154300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20250205 | 154200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20250205 | 154100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20250205 | 154000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20250205 | 153900 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 183 | 20250205 | 153800 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20250205 | 153700 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20250205 | 153600 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20250205 | 153500 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20250205 | 153400 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20250205 | 153300 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20250205 | 153200 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 190 | 20250205 | 153100 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 191 | 20250205 | 153000 | 6757488980 | 15650 | 15650 | 15650 | 15650 | 10186 |
| 192 | 20250205 | 152900 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 193 | 20250205 | 152800 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 194 | 20250205 | 152700 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 195 | 20250205 | 152600 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 196 | 20250205 | 152500 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 197 | 20250205 | 152400 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 198 | 20250205 | 152300 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 199 | 20250205 | 152200 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 200 | 20250205 | 152100 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 201 | 20250205 | 152000 | 6598078080 | 15620 | 15620 | 15620 | 15620 | 0 |
| 202 | 20250205 | 151900 | 6598078080 | 15620 | 15640 | 15640 | 15610 | 655 |
| 203 | 20250205 | 151800 | 6587848470 | 15640 | 15590 | 15650 | 15590 | 3745 |
| 204 | 20250205 | 151700 | 6529294250 | 15580 | 15600 | 15600 | 15580 | 873 |
| 205 | 20250205 | 151600 | 6515682430 | 15600 | 15600 | 15600 | 15590 | 497 |
| 206 | 20250205 | 151500 | 6507931080 | 15600 | 15580 | 15630 | 15570 | 1474 |
| 207 | 20250205 | 151400 | 6484922380 | 15580 | 15530 | 15580 | 15530 | 8322 |
| 208 | 20250205 | 151300 | 6355555110 | 15530 | 15540 | 15540 | 15530 | 629 |
| 209 | 20250205 | 151200 | 6345785330 | 15540 | 15540 | 15540 | 15530 | 337 |
| 210 | 20250205 | 151100 | 6340550690 | 15530 | 15530 | 15540 | 15520 | 422 |
| 211 | 20250205 | 151000 | 6333996560 | 15530 | 15530 | 15550 | 15520 | 2400 |
| 212 | 20250205 | 150900 | 6296717150 | 15540 | 15580 | 15580 | 15530 | 1322 |
| 213 | 20250205 | 150800 | 6276160390 | 15550 | 15520 | 15590 | 15520 | 708 |
| 214 | 20250205 | 150700 | 6265149430 | 15520 | 15520 | 15530 | 15520 | 4004 |
| 215 | 20250205 | 150600 | 6202969410 | 15530 | 15530 | 15550 | 15520 | 1310 |
| 216 | 20250205 | 150500 | 6182623580 | 15520 | 15510 | 15520 | 15500 | 4540 |
| 217 | 20250205 | 150400 | 6112173470 | 15510 | 15520 | 15560 | 15500 | 2398 |
| 218 | 20250205 | 150300 | 6074965320 | 15520 | 15510 | 15520 | 15500 | 2854 |
| 219 | 20250205 | 150200 | 6030706580 | 15510 | 15530 | 15530 | 15510 | 2948 |
| 220 | 20250205 | 150100 | 5984956850 | 15530 | 15550 | 15550 | 15520 | 1467 |
| 221 | 20250205 | 150000 | 5962173680 | 15550 | 15550 | 15560 | 15540 | 420 |
| 222 | 20250205 | 145900 | 5955645760 | 15540 | 15580 | 15590 | 15540 | 616 |
| 223 | 20250205 | 145800 | 5946061160 | 15620 | 15560 | 15620 | 15560 | 207 |
| 224 | 20250205 | 145700 | 5942838120 | 15580 | 15590 | 15630 | 15530 | 1150 |
| 225 | 20250205 | 145600 | 5924895920 | 15530 | 15550 | 15570 | 15530 | 4208 |
| 226 | 20250205 | 145500 | 5859527790 | 15550 | 15550 | 15560 | 15540 | 1004 |
| 227 | 20250205 | 145400 | 5843916780 | 15570 | 15540 | 15600 | 15530 | 2900 |
| 228 | 20250205 | 145300 | 5798799820 | 15560 | 15540 | 15560 | 15540 | 2201 |
| 229 | 20250205 | 145200 | 5764581900 | 15540 | 15560 | 15560 | 15540 | 3880 |
| 230 | 20250205 | 145100 | 5704222530 | 15560 | 15560 | 15600 | 15550 | 3525 |
| 231 | 20250205 | 145000 | 5649322690 | 15550 | 15580 | 15590 | 15550 | 4130 |
| 232 | 20250205 | 144900 | 5584965810 | 15580 | 15590 | 15590 | 15570 | 675 |
| 233 | 20250205 | 144800 | 5574452230 | 15580 | 15600 | 15610 | 15580 | 1267 |
| 234 | 20250205 | 144700 | 5554692520 | 15600 | 15570 | 15600 | 15560 | 1024 |
| 235 | 20250205 | 144600 | 5538739990 | 15560 | 15530 | 15570 | 15530 | 392 |
| 236 | 20250205 | 144500 | 5532642220 | 15530 | 15530 | 15530 | 15520 | 1470 |
| 237 | 20250205 | 144400 | 5509817230 | 15520 | 15550 | 15550 | 15520 | 1702 |
| 238 | 20250205 | 144300 | 5483374600 | 15540 | 15550 | 15560 | 15540 | 1105 |
| 239 | 20250205 | 144200 | 5466189680 | 15550 | 15580 | 15630 | 15550 | 3044 |
| 240 | 20250205 | 144100 | 5418767140 | 15600 | 15600 | 15600 | 15580 | 2394 |
| 241 | 20250205 | 144000 | 5381426740 | 15600 | 15620 | 15630 | 15590 | 4083 |
| 242 | 20250205 | 143900 | 5317708060 | 15620 | 15610 | 15620 | 15610 | 1299 |
| 243 | 20250205 | 143800 | 5297428070 | 15620 | 15650 | 15650 | 15610 | 1175 |
| 244 | 20250205 | 143700 | 5279073570 | 15650 | 15650 | 15650 | 15630 | 802 |
| 245 | 20250205 | 143600 | 5266528110 | 15640 | 15640 | 15650 | 15640 | 3854 |
| 246 | 20250205 | 143500 | 5206217910 | 15650 | 15650 | 15660 | 15650 | 1847 |
| 247 | 20250205 | 143400 | 5177311840 | 15660 | 15660 | 15660 | 15650 | 1300 |
| 248 | 20250205 | 143300 | 5156954610 | 15660 | 15680 | 15680 | 15660 | 1035 |
| 249 | 20250205 | 143200 | 5140737920 | 15670 | 15700 | 15700 | 15660 | 2923 |
| 250 | 20250205 | 143100 | 5094918880 | 15700 | 15730 | 15730 | 15700 | 131 |
| 251 | 20250205 | 143000 | 5092860740 | 15670 | 15660 | 15670 | 15650 | 4714 |
| 252 | 20250205 | 142900 | 5019003360 | 15660 | 15690 | 15690 | 15660 | 1321 |
| 253 | 20250205 | 142800 | 4998298440 | 15690 | 15710 | 15710 | 15680 | 2051 |
| 254 | 20250205 | 142700 | 4966107760 | 15710 | 15720 | 15720 | 15710 | 1504 |
| 255 | 20250205 | 142600 | 4942475310 | 15730 | 15720 | 15730 | 15720 | 171 |
| 256 | 20250205 | 142500 | 4939787140 | 15720 | 15730 | 15730 | 15720 | 930 |
| 257 | 20250205 | 142400 | 4925162110 | 15720 | 15740 | 15740 | 15720 | 88 |
| 258 | 20250205 | 142300 | 4923778360 | 15740 | 15770 | 15770 | 15740 | 600 |
| 259 | 20250205 | 142200 | 4914326950 | 15780 | 15700 | 15780 | 15700 | 511 |
| 260 | 20250205 | 142100 | 4906282190 | 15700 | 15770 | 15800 | 15700 | 21152 |
| 261 | 20250205 | 142000 | 4573770180 | 15770 | 15760 | 15770 | 15760 | 2878 |
| 262 | 20250205 | 141900 | 4528386090 | 15770 | 15780 | 15790 | 15760 | 1763 |
| 263 | 20250205 | 141800 | 4500583700 | 15790 | 15780 | 15790 | 15780 | 146 |
| 264 | 20250205 | 141700 | 4498279810 | 15750 | 15750 | 15760 | 15740 | 4143 |
| 265 | 20250205 | 141600 | 4433048420 | 15750 | 15740 | 15760 | 15740 | 190 |
| 266 | 20250205 | 141500 | 4430055880 | 15750 | 15770 | 15780 | 15750 | 1868 |
| 267 | 20250205 | 141400 | 4400605430 | 15770 | 15770 | 15770 | 15760 | 320 |
| 268 | 20250205 | 141300 | 4395560810 | 15770 | 15770 | 15800 | 15770 | 170 |
| 269 | 20250205 | 141200 | 4392877610 | 15760 | 15740 | 15760 | 15740 | 625 |
| 270 | 20250205 | 141100 | 4383036680 | 15750 | 15750 | 15750 | 15750 | 165 |
| 271 | 20250205 | 141000 | 4380437930 | 15740 | 15760 | 15770 | 15740 | 4503 |
| 272 | 20250205 | 140900 | 4309526370 | 15770 | 15760 | 15770 | 15760 | 395 |
| 273 | 20250205 | 140800 | 4303301080 | 15760 | 15760 | 15760 | 15760 | 156 |
| 274 | 20250205 | 140700 | 4300842520 | 15760 | 15770 | 15770 | 15760 | 384 |
| 275 | 20250205 | 140600 | 4294790420 | 15760 | 15760 | 15770 | 15760 | 181 |
| 276 | 20250205 | 140500 | 4291937760 | 15760 | 15760 | 15770 | 15760 | 733 |
| 277 | 20250205 | 140400 | 4280385050 | 15760 | 15790 | 15790 | 15760 | 1767 |
| 278 | 20250205 | 140300 | 4252524850 | 15790 | 15770 | 15790 | 15770 | 366 |
| 279 | 20250205 | 140200 | 4246750910 | 15780 | 15780 | 15780 | 15780 | 6 |
| 280 | 20250205 | 140100 | 4246656230 | 15770 | 15780 | 15790 | 15770 | 1123 |
| 281 | 20250205 | 140000 | 4228944710 | 15780 | 15770 | 15790 | 15760 | 755 |
| 282 | 20250205 | 135900 | 4217039650 | 15770 | 15770 | 15770 | 15760 | 29 |
| 283 | 20250205 | 135800 | 4216582330 | 15770 | 15770 | 15780 | 15760 | 2055 |
| 284 | 20250205 | 135700 | 4184176060 | 15770 | 15790 | 15790 | 15770 | 2982 |
| 285 | 20250205 | 135600 | 4137131410 | 15790 | 15790 | 15790 | 15780 | 243 |
| 286 | 20250205 | 135500 | 4133295100 | 15780 | 15810 | 15810 | 15780 | 541 |
| 287 | 20250205 | 135400 | 4124753380 | 15810 | 15800 | 15810 | 15800 | 492 |
| 288 | 20250205 | 135300 | 4116979570 | 15810 | 15840 | 15850 | 15810 | 1946 |
| 289 | 20250205 | 135200 | 4086179500 | 15850 | 15860 | 15860 | 15850 | 1401 |
| 290 | 20250205 | 135100 | 4063968800 | 15880 | 15860 | 15880 | 15860 | 381 |
| 291 | 20250205 | 135000 | 4057919140 | 15850 | 15850 | 15860 | 15850 | 16 |
| 292 | 20250205 | 134900 | 4057665520 | 15870 | 15860 | 15870 | 15850 | 131 |
| 293 | 20250205 | 134800 | 4055588530 | 15870 | 15860 | 15870 | 15850 | 1507 |
| 294 | 20250205 | 134700 | 4031687350 | 15860 | 15870 | 15870 | 15860 | 885 |
| 295 | 20250205 | 134600 | 4017647700 | 15860 | 15860 | 15870 | 15860 | 23 |
| 296 | 20250205 | 134500 | 4017282790 | 15860 | 15840 | 15860 | 15840 | 658 |
| 297 | 20250205 | 134400 | 4006853680 | 15840 | 15840 | 15840 | 15830 | 980 |
| 298 | 20250205 | 134300 | 3991330550 | 15840 | 15830 | 15840 | 15830 | 678 |
| 299 | 20250205 | 134200 | 3980591060 | 15830 | 15820 | 15830 | 15820 | 384 |
| 300 | 20250205 | 134100 | 3974512410 | 15820 | 15830 | 15830 | 15820 | 54 |
| 301 | 20250205 | 134000 | 3973657900 | 15830 | 15820 | 15830 | 15820 | 225 |
| 302 | 20250205 | 133900 | 3970098030 | 15820 | 15820 | 15820 | 15820 | 164 |
| 303 | 20250205 | 133800 | 3967503550 | 15830 | 15820 | 15830 | 15820 | 10 |
| 304 | 20250205 | 133700 | 3967345340 | 15830 | 15830 | 15830 | 15830 | 8 |
| 305 | 20250205 | 133600 | 3967218700 | 15820 | 15810 | 15820 | 15810 | 48 |
| 306 | 20250205 | 133500 | 3966459390 | 15810 | 15810 | 15810 | 15810 | 51 |
| 307 | 20250205 | 133400 | 3965653080 | 15810 | 15800 | 15810 | 15800 | 72 |
| 308 | 20250205 | 133300 | 3964514780 | 15800 | 15800 | 15810 | 15800 | 14 |
| 309 | 20250205 | 133200 | 3964293520 | 15800 | 15800 | 15800 | 15800 | 1 |
| 310 | 20250205 | 133100 | 3964277720 | 15800 | 15790 | 15800 | 15790 | 77 |
| 311 | 20250205 | 133000 | 3963061820 | 15790 | 15830 | 15830 | 15790 | 86 |
| 312 | 20250205 | 132900 | 3961703680 | 15840 | 15780 | 15840 | 15780 | 1334 |
| 313 | 20250205 | 132800 | 3940627340 | 15780 | 15780 | 15780 | 15770 | 105 |
| 314 | 20250205 | 132700 | 3938971280 | 15780 | 15780 | 15780 | 15780 | 6 |
| 315 | 20250205 | 132600 | 3938876600 | 15790 | 15790 | 15790 | 15770 | 389 |
| 316 | 20250205 | 132500 | 3932737270 | 15790 | 15790 | 15790 | 15780 | 553 |
| 317 | 20250205 | 132400 | 3924010400 | 15790 | 15820 | 15820 | 15790 | 4368 |
| 318 | 20250205 | 132300 | 3854971420 | 15830 | 15830 | 15830 | 15830 | 68 |
| 319 | 20250205 | 132200 | 3853894980 | 15830 | 15830 | 15830 | 15830 | 74 |
| 320 | 20250205 | 132100 | 3852723560 | 15830 | 15830 | 15830 | 15830 | 7 |
| 321 | 20250205 | 132000 | 3852612750 | 15830 | 15830 | 15830 | 15830 | 53 |
| 322 | 20250205 | 131900 | 3851773760 | 15830 | 15820 | 15830 | 15820 | 129 |
| 323 | 20250205 | 131800 | 3849732750 | 15820 | 15820 | 15820 | 15820 | 5 |
| 324 | 20250205 | 131700 | 3849653650 | 15820 | 15830 | 15830 | 15820 | 170 |
| 325 | 20250205 | 131600 | 3846963460 | 15830 | 15830 | 15830 | 15830 | 37 |
| 326 | 20250205 | 131500 | 3846377750 | 15830 | 15830 | 15840 | 15830 | 223 |
| 327 | 20250205 | 131400 | 3842847590 | 15830 | 15830 | 15830 | 15830 | 101 |
| 328 | 20250205 | 131300 | 3841248760 | 15830 | 15820 | 15830 | 15820 | 30 |
| 329 | 20250205 | 131200 | 3840773920 | 15820 | 15820 | 15820 | 15820 | 1 |
| 330 | 20250205 | 131100 | 3840758100 | 15830 | 15820 | 15830 | 15820 | 26 |
| 331 | 20250205 | 131000 | 3840346570 | 15830 | 15830 | 15830 | 15810 | 54 |
| 332 | 20250205 | 130900 | 3839492070 | 15830 | 15820 | 15830 | 15820 | 637 |
| 333 | 20250205 | 130800 | 3829414680 | 15810 | 15820 | 15820 | 15810 | 333 |
| 334 | 20250205 | 130700 | 3824149780 | 15820 | 15820 | 15820 | 15820 | 0 |
| 335 | 20250205 | 130600 | 3824149780 | 15820 | 15820 | 15820 | 15810 | 490 |
| 336 | 20250205 | 130500 | 3816399340 | 15820 | 15820 | 15820 | 15820 | 44 |
| 337 | 20250205 | 130400 | 3815703260 | 15820 | 15820 | 15830 | 15810 | 699 |
| 338 | 20250205 | 130300 | 3804645350 | 15820 | 15820 | 15820 | 15820 | 143 |
| 339 | 20250205 | 130200 | 3802383090 | 15820 | 15810 | 15820 | 15810 | 160 |
| 340 | 20250205 | 130100 | 3799853370 | 15810 | 15840 | 15850 | 15810 | 6528 |
| 341 | 20250205 | 130000 | 3696529260 | 15840 | 15840 | 15840 | 15840 | 37 |
| 342 | 20250205 | 125900 | 3695943180 | 15840 | 15850 | 15850 | 15840 | 863 |
| 343 | 20250205 | 125800 | 3682267630 | 15860 | 15850 | 15860 | 15850 | 31 |
| 344 | 20250205 | 125700 | 3681776230 | 15860 | 15850 | 15860 | 15850 | 14 |
| 345 | 20250205 | 125600 | 3681554260 | 15850 | 15860 | 15860 | 15850 | 107 |
| 346 | 20250205 | 125500 | 3679857360 | 15860 | 15860 | 15860 | 15860 | 7 |
| 347 | 20250205 | 125400 | 3679746340 | 15870 | 15870 | 15880 | 15870 | 200 |
| 348 | 20250205 | 125300 | 3676572270 | 15870 | 15870 | 15870 | 15870 | 0 |
| 349 | 20250205 | 125200 | 3676572270 | 15870 | 15870 | 15870 | 15870 | 2456 |
| 350 | 20250205 | 125100 | 3637595550 | 15870 | 15870 | 15870 | 15870 | 25 |
| 351 | 20250205 | 125000 | 3637198800 | 15880 | 15870 | 15880 | 15870 | 22 |
| 352 | 20250205 | 124900 | 3636849580 | 15880 | 15870 | 15880 | 15870 | 9 |
| 353 | 20250205 | 124800 | 3636706720 | 15870 | 15840 | 15870 | 15840 | 472 |
| 354 | 20250205 | 124700 | 3629218440 | 15850 | 15840 | 15850 | 15840 | 14 |
| 355 | 20250205 | 124600 | 3628996610 | 15840 | 15860 | 15860 | 15840 | 739 |
| 356 | 20250205 | 124500 | 3617281370 | 15860 | 15860 | 15860 | 15860 | 25 |
| 357 | 20250205 | 124400 | 3616884870 | 15870 | 15850 | 15870 | 15850 | 46 |
| 358 | 20250205 | 124300 | 3616155410 | 15850 | 15850 | 15860 | 15850 | 130 |
| 359 | 20250205 | 124200 | 3614094340 | 15850 | 15850 | 15850 | 15850 | 7 |
| 360 | 20250205 | 124100 | 3613983390 | 15850 | 15840 | 15860 | 15840 | 121 |
| 361 | 20250205 | 124000 | 3612064610 | 15840 | 15840 | 15850 | 15840 | 32 |
| 362 | 20250205 | 123900 | 3611557660 | 15840 | 15840 | 15840 | 15840 | 22 |
| 363 | 20250205 | 123800 | 3611209180 | 15840 | 15840 | 15850 | 15840 | 18 |
| 364 | 20250205 | 123700 | 3610924050 | 15840 | 15850 | 15850 | 15840 | 320 |
| 365 | 20250205 | 123600 | 3605853350 | 15860 | 15850 | 15860 | 15850 | 25 |
| 366 | 20250205 | 123500 | 3605457030 | 15850 | 15840 | 15850 | 15840 | 216 |
| 367 | 20250205 | 123400 | 3602035520 | 15840 | 15830 | 15840 | 15830 | 219 |
| 368 | 20250205 | 123300 | 3598566720 | 15840 | 15840 | 15840 | 15830 | 133 |
| 369 | 20250205 | 123200 | 3596460050 | 15830 | 15830 | 15840 | 15830 | 105 |
| 370 | 20250205 | 123100 | 3594796930 | 15830 | 15840 | 15840 | 15830 | 125 |
| 371 | 20250205 | 123000 | 3592817180 | 15840 | 15840 | 15840 | 15830 | 1445 |
| 372 | 20250205 | 122900 | 3569933790 | 15840 | 15850 | 15850 | 15840 | 215 |
| 373 | 20250205 | 122800 | 3566527830 | 15840 | 15840 | 15840 | 15840 | 7 |
| 374 | 20250205 | 122700 | 3566416950 | 15840 | 15840 | 15840 | 15840 | 67 |
| 375 | 20250205 | 122600 | 3565355670 | 15840 | 15840 | 15850 | 15840 | 117 |
| 376 | 20250205 | 122500 | 3563501390 | 15850 | 15860 | 15860 | 15840 | 590 |
| 377 | 20250205 | 122400 | 3554148520 | 15860 | 15870 | 15870 | 15860 | 459 |
| 378 | 20250205 | 122300 | 3546868360 | 15880 | 15890 | 15890 | 15880 | 42 |
| 379 | 20250205 | 122200 | 3546201380 | 15890 | 15890 | 15900 | 15890 | 584 |
| 380 | 20250205 | 122100 | 3536921560 | 15890 | 15900 | 15900 | 15890 | 406 |
| 381 | 20250205 | 122000 | 3530467160 | 15900 | 15900 | 15900 | 15900 | 158 |
| 382 | 20250205 | 121900 | 3527954960 | 15900 | 15910 | 15910 | 15900 | 107 |
| 383 | 20250205 | 121800 | 3526252650 | 15910 | 15920 | 15920 | 15910 | 1016 |
| 384 | 20250205 | 121700 | 3510088010 | 15910 | 15910 | 15910 | 15910 | 6 |
| 385 | 20250205 | 121600 | 3509992550 | 15910 | 15910 | 15910 | 15900 | 128 |
| 386 | 20250205 | 121500 | 3507956140 | 15910 | 15900 | 15910 | 15900 | 111 |
| 387 | 20250205 | 121400 | 3506190200 | 15900 | 15900 | 15900 | 15900 | 17 |
| 388 | 20250205 | 121300 | 3505919900 | 15900 | 15900 | 15900 | 15900 | 6 |
| 389 | 20250205 | 121200 | 3505824500 | 15890 | 15940 | 15940 | 15890 | 129 |
| 390 | 20250205 | 121100 | 3503768790 | 15940 | 15970 | 15970 | 15900 | 2095 |
| 391 | 20250205 | 121000 | 3470381500 | 15960 | 15970 | 15970 | 15950 | 267 |
| 392 | 20250205 | 120900 | 3466119000 | 15980 | 15970 | 15980 | 15970 | 7 |
| 393 | 20250205 | 120800 | 3466007200 | 15980 | 15990 | 16000 | 15980 | 131 |
| 394 | 20250205 | 120700 | 3463913360 | 15990 | 15990 | 16000 | 15990 | 597 |
| 395 | 20250205 | 120600 | 3454365220 | 15990 | 15990 | 15990 | 15980 | 154 |
| 396 | 20250205 | 120500 | 3451902830 | 15990 | 15990 | 16000 | 15990 | 217 |
| 397 | 20250205 | 120400 | 3448431100 | 15990 | 15980 | 15990 | 15980 | 208 |
| 398 | 20250205 | 120300 | 3445107180 | 15980 | 15970 | 15980 | 15970 | 305 |
| 399 | 20250205 | 120200 | 3440233470 | 15970 | 15970 | 15990 | 15970 | 674 |
| 400 | 20250205 | 120100 | 3429463250 | 15970 | 15960 | 15970 | 15960 | 313 |
| 401 | 20250205 | 120000 | 3424466680 | 15950 | 15930 | 15960 | 15930 | 1793 |
| 402 | 20250205 | 115900 | 3395878390 | 15950 | 15930 | 15950 | 15930 | 136 |
| 403 | 20250205 | 115800 | 3393711310 | 15930 | 15950 | 15950 | 15930 | 504 |
| 404 | 20250205 | 115700 | 3385674110 | 15950 | 15950 | 15960 | 15950 | 101 |
| 405 | 20250205 | 115600 | 3384063080 | 15950 | 15960 | 15960 | 15920 | 34 |
| 406 | 20250205 | 115500 | 3383520970 | 15970 | 15890 | 15970 | 15890 | 596 |
| 407 | 20250205 | 115400 | 3374014590 | 15890 | 15930 | 15960 | 15890 | 2691 |
| 408 | 20250205 | 115300 | 3331116440 | 15930 | 15910 | 15930 | 15910 | 490 |
| 409 | 20250205 | 115200 | 3323314520 | 15910 | 15910 | 15910 | 15900 | 219 |
| 410 | 20250205 | 115100 | 3319830300 | 15900 | 15910 | 15910 | 15900 | 16 |
| 411 | 20250205 | 115000 | 3319575840 | 15910 | 15910 | 15910 | 15900 | 249 |
| 412 | 20250205 | 114900 | 3315616360 | 15900 | 15910 | 15910 | 15890 | 270 |
| 413 | 20250205 | 114800 | 3311321340 | 15900 | 15890 | 15900 | 15890 | 921 |
| 414 | 20250205 | 114700 | 3296677550 | 15880 | 15880 | 15890 | 15880 | 106 |
| 415 | 20250205 | 114600 | 3294993390 | 15880 | 15890 | 15900 | 15880 | 263 |
| 416 | 20250205 | 114500 | 3290815100 | 15890 | 15840 | 15890 | 15840 | 620 |
| 417 | 20250205 | 114400 | 3280972220 | 15840 | 15840 | 15840 | 15840 | 7 |
| 418 | 20250205 | 114300 | 3280861340 | 15850 | 15850 | 15850 | 15840 | 100 |
| 419 | 20250205 | 114200 | 3279276790 | 15840 | 15840 | 15850 | 15840 | 157 |
| 420 | 20250205 | 114100 | 3276789900 | 15850 | 15850 | 15850 | 15850 | 7 |
| 421 | 20250205 | 114000 | 3276678950 | 15840 | 15840 | 15870 | 15840 | 337 |
| 422 | 20250205 | 113900 | 3271334320 | 15830 | 15830 | 15840 | 15830 | 37 |
| 423 | 20250205 | 113800 | 3270748350 | 15830 | 15830 | 15830 | 15830 | 7 |
| 424 | 20250205 | 113700 | 3270637540 | 15830 | 15830 | 15830 | 15830 | 292 |
| 425 | 20250205 | 113600 | 3266015180 | 15830 | 15830 | 15830 | 15830 | 7 |
| 426 | 20250205 | 113500 | 3265904370 | 15840 | 15830 | 15840 | 15830 | 18 |
| 427 | 20250205 | 113400 | 3265619360 | 15830 | 15830 | 15830 | 15830 | 3 |
| 428 | 20250205 | 113300 | 3265571870 | 15830 | 15840 | 15840 | 15830 | 40 |
| 429 | 20250205 | 113200 | 3264938400 | 15830 | 15830 | 15830 | 15830 | 127 |
| 430 | 20250205 | 113100 | 3262927990 | 15830 | 15820 | 15830 | 15810 | 13 |
| 431 | 20250205 | 113000 | 3262722370 | 15810 | 15810 | 15820 | 15810 | 216 |
| 432 | 20250205 | 112900 | 3259307290 | 15810 | 15810 | 15810 | 15810 | 6 |
| 433 | 20250205 | 112800 | 3259212430 | 15800 | 15820 | 15820 | 15800 | 246 |
| 434 | 20250205 | 112700 | 3255323020 | 15820 | 15820 | 15820 | 15820 | 77 |
| 435 | 20250205 | 112600 | 3254104880 | 15820 | 15820 | 15840 | 15820 | 251 |
| 436 | 20250205 | 112500 | 3250133960 | 15820 | 15850 | 15850 | 15820 | 159 |
| 437 | 20250205 | 112400 | 3247615790 | 15850 | 15850 | 15850 | 15850 | 105 |
| 438 | 20250205 | 112300 | 3245951540 | 15840 | 15830 | 15840 | 15830 | 183 |
| 439 | 20250205 | 112200 | 3243052880 | 15830 | 15840 | 15840 | 15830 | 19 |
| 440 | 20250205 | 112100 | 3242752020 | 15850 | 15840 | 15850 | 15840 | 300 |
| 441 | 20250205 | 112000 | 3237997140 | 15830 | 15830 | 15830 | 15830 | 30 |
| 442 | 20250205 | 111900 | 3237522240 | 15830 | 15840 | 15840 | 15830 | 12 |
| 443 | 20250205 | 111800 | 3237332220 | 15820 | 15830 | 15830 | 15820 | 197 |
| 444 | 20250205 | 111700 | 3234215610 | 15820 | 15840 | 15850 | 15820 | 26 |
| 445 | 20250205 | 111600 | 3233804220 | 15840 | 15810 | 15840 | 15810 | 208 |
| 446 | 20250205 | 111500 | 3230513270 | 15820 | 15810 | 15820 | 15810 | 32 |
| 447 | 20250205 | 111400 | 3230007050 | 15810 | 15820 | 15820 | 15810 | 15 |
| 448 | 20250205 | 111300 | 3229769870 | 15810 | 15830 | 15840 | 15810 | 325 |
| 449 | 20250205 | 111200 | 3224628680 | 15830 | 15830 | 15830 | 15820 | 344 |
| 450 | 20250205 | 111100 | 3219185330 | 15820 | 15830 | 15830 | 15820 | 66 |
| 451 | 20250205 | 111000 | 3218141150 | 15830 | 15820 | 15830 | 15820 | 39 |
| 452 | 20250205 | 110900 | 3217524020 | 15820 | 15830 | 15850 | 15820 | 627 |
| 453 | 20250205 | 110800 | 3207602250 | 15840 | 15840 | 15840 | 15840 | 12 |
| 454 | 20250205 | 110700 | 3207412170 | 15850 | 15870 | 15870 | 15840 | 535 |
| 455 | 20250205 | 110600 | 3198934060 | 15860 | 15860 | 15860 | 15850 | 122 |
| 456 | 20250205 | 110500 | 3196999210 | 15860 | 15860 | 15860 | 15850 | 301 |
| 457 | 20250205 | 110400 | 3192227200 | 15870 | 15870 | 15870 | 15850 | 143 |
| 458 | 20250205 | 110300 | 3189960170 | 15870 | 15850 | 15870 | 15850 | 73 |
| 459 | 20250205 | 110200 | 3188803100 | 15850 | 15850 | 15850 | 15850 | 0 |
| 460 | 20250205 | 110100 | 3188803100 | 15850 | 15860 | 15880 | 15850 | 59 |
| 461 | 20250205 | 110000 | 3187867090 | 15850 | 15860 | 15860 | 15840 | 43 |
| 462 | 20250205 | 105900 | 3187185820 | 15840 | 15840 | 15840 | 15840 | 307 |
| 463 | 20250205 | 105800 | 3182322940 | 15850 | 15900 | 15900 | 15850 | 377 |
| 464 | 20250205 | 105700 | 3176345490 | 15900 | 15900 | 15900 | 15860 | 1052 |
| 465 | 20250205 | 105600 | 3159627180 | 15910 | 15870 | 15910 | 15870 | 682 |
| 466 | 20250205 | 105500 | 3148783880 | 15880 | 15870 | 15880 | 15870 | 198 |
| 467 | 20250205 | 105400 | 3145641590 | 15870 | 15870 | 15870 | 15860 | 15 |
| 468 | 20250205 | 105300 | 3145403610 | 15870 | 15860 | 15870 | 15860 | 106 |
| 469 | 20250205 | 105200 | 3143721500 | 15850 | 15850 | 15850 | 15850 | 7 |
| 470 | 20250205 | 105100 | 3143610550 | 15850 | 15840 | 15850 | 15830 | 337 |
| 471 | 20250205 | 105000 | 3138269520 | 15840 | 15840 | 15840 | 15840 | 38 |
| 472 | 20250205 | 104900 | 3137667600 | 15860 | 15850 | 15870 | 15850 | 172 |
| 473 | 20250205 | 104800 | 3134940010 | 15820 | 15890 | 15900 | 15820 | 228 |
| 474 | 20250205 | 104700 | 3131323620 | 15890 | 15820 | 15900 | 15820 | 1937 |
| 475 | 20250205 | 104600 | 3100651690 | 15780 | 15790 | 15790 | 15780 | 4904 |
| 476 | 20250205 | 104500 | 3023217570 | 15790 | 15780 | 15790 | 15780 | 3213 |
| 477 | 20250205 | 104400 | 2972489360 | 15780 | 15770 | 15790 | 15770 | 720 |
| 478 | 20250205 | 104300 | 2961130620 | 15780 | 15770 | 15790 | 15770 | 255 |
| 479 | 20250205 | 104200 | 2957106240 | 15780 | 15780 | 15780 | 15780 | 366 |
| 480 | 20250205 | 104100 | 2951330760 | 15780 | 15780 | 15790 | 15780 | 441 |
| 481 | 20250205 | 104000 | 2944367980 | 15780 | 15780 | 15780 | 15780 | 11 |
| 482 | 20250205 | 103900 | 2944194400 | 15790 | 15800 | 15820 | 15770 | 968 |
| 483 | 20250205 | 103800 | 2928904260 | 15800 | 15790 | 15800 | 15790 | 56 |
| 484 | 20250205 | 103700 | 2928019850 | 15790 | 15780 | 15800 | 15780 | 53 |
| 485 | 20250205 | 103600 | 2927183040 | 15800 | 15800 | 15800 | 15780 | 148 |
| 486 | 20250205 | 103500 | 2924845760 | 15790 | 15790 | 15790 | 15780 | 51 |
| 487 | 20250205 | 103400 | 2924040500 | 15790 | 15790 | 15790 | 15780 | 15 |
| 488 | 20250205 | 103300 | 2923803720 | 15770 | 15790 | 15790 | 15770 | 57 |
| 489 | 20250205 | 103200 | 2922904070 | 15810 | 15770 | 15810 | 15770 | 74 |
| 490 | 20250205 | 103100 | 2921736010 | 15770 | 15830 | 15830 | 15760 | 2012 |
| 491 | 20250205 | 103000 | 2890009320 | 15800 | 15830 | 15840 | 15800 | 6704 |
| 492 | 20250205 | 102900 | 2784038390 | 15830 | 15870 | 15900 | 15830 | 1120 |
| 493 | 20250205 | 102800 | 2766281000 | 15860 | 15850 | 15860 | 15850 | 19 |
| 494 | 20250205 | 102700 | 2765979770 | 15850 | 15890 | 15900 | 15850 | 653 |
| 495 | 20250205 | 102600 | 2755617060 | 15890 | 15850 | 15890 | 15850 | 294 |
| 496 | 20250205 | 102500 | 2750953670 | 15850 | 15840 | 15850 | 15820 | 756 |
| 497 | 20250205 | 102400 | 2738978790 | 15840 | 15820 | 15840 | 15810 | 13072 |
| 498 | 20250205 | 102300 | 2532179620 | 15810 | 15820 | 15820 | 15810 | 129 |
| 499 | 20250205 | 102200 | 2530140080 | 15810 | 15820 | 15820 | 15810 | 314 |
| 500 | 20250205 | 102100 | 2525173590 | 15810 | 15810 | 15820 | 15790 | 6538 |
| 501 | 20250205 | 102000 | 2421759900 | 15810 | 15820 | 15820 | 15800 | 1895 |
| 502 | 20250205 | 101900 | 2391784250 | 15820 | 15810 | 15820 | 15810 | 1533 |
| 503 | 20250205 | 101800 | 2367537440 | 15800 | 15820 | 15820 | 15800 | 1130 |
| 504 | 20250205 | 101700 | 2349672090 | 15810 | 15810 | 15820 | 15810 | 134 |
| 505 | 20250205 | 101600 | 2347553420 | 15820 | 15810 | 15820 | 15810 | 909 |
| 506 | 20250205 | 101500 | 2333179250 | 15790 | 15760 | 15790 | 15760 | 2319 |
| 507 | 20250205 | 101400 | 2296598720 | 15760 | 15770 | 15770 | 15760 | 38 |
| 508 | 20250205 | 101300 | 2295999590 | 15770 | 15780 | 15780 | 15770 | 519 |
| 509 | 20250205 | 101200 | 2287814840 | 15780 | 15780 | 15780 | 15770 | 63 |
| 510 | 20250205 | 101100 | 2286820770 | 15780 | 15790 | 15790 | 15780 | 197 |
| 511 | 20250205 | 101000 | 2283710700 | 15800 | 15810 | 15810 | 15770 | 484 |
| 512 | 20250205 | 100900 | 2276064350 | 15770 | 15790 | 15810 | 15770 | 168 |
| 513 | 20250205 | 100800 | 2273410890 | 15770 | 15760 | 15790 | 15760 | 135 |
| 514 | 20250205 | 100700 | 2271281790 | 15750 | 15760 | 15800 | 15750 | 263 |
| 515 | 20250205 | 100600 | 2267137300 | 15760 | 15730 | 15760 | 15720 | 881 |
| 516 | 20250205 | 100500 | 2253263920 | 15760 | 15740 | 15760 | 15710 | 4522 |
| 517 | 20250205 | 100400 | 2182136700 | 15740 | 15780 | 15780 | 15740 | 1267 |
| 518 | 20250205 | 100300 | 2162186990 | 15780 | 15800 | 15800 | 15770 | 1036 |
| 519 | 20250205 | 100200 | 2145842890 | 15790 | 15820 | 15820 | 15790 | 2236 |
| 520 | 20250205 | 100100 | 2110505140 | 15820 | 15810 | 15820 | 15810 | 757 |
| 521 | 20250205 | 100000 | 2098529840 | 15820 | 15810 | 15820 | 15800 | 1636 |
| 522 | 20250205 | 095900 | 2072662050 | 15800 | 15800 | 15810 | 15780 | 443 |
| 523 | 20250205 | 095800 | 2065662720 | 15810 | 15820 | 15820 | 15760 | 1421 |
| 524 | 20250205 | 095700 | 2043201120 | 15820 | 15760 | 15820 | 15710 | 32263 |
| 525 | 20250205 | 095600 | 1535440050 | 15760 | 15810 | 15820 | 15760 | 5413 |
| 526 | 20250205 | 095500 | 1449951170 | 15820 | 15840 | 15850 | 15810 | 3776 |
| 527 | 20250205 | 095400 | 1390183410 | 15840 | 15870 | 15870 | 15830 | 754 |
| 528 | 20250205 | 095300 | 1378239150 | 15870 | 16000 | 16020 | 15870 | 12796 |
| 529 | 20250205 | 095200 | 1174470050 | 16000 | 16000 | 16010 | 16000 | 1143 |
| 530 | 20250205 | 095100 | 1156180790 | 16010 | 16050 | 16050 | 16010 | 2724 |
| 531 | 20250205 | 095000 | 1112505370 | 16040 | 16050 | 16050 | 16040 | 2551 |
| 532 | 20250205 | 094900 | 1071565510 | 16050 | 16080 | 16080 | 16050 | 279 |
| 533 | 20250205 | 094800 | 1067086180 | 16040 | 16090 | 16090 | 16040 | 3960 |
| 534 | 20250205 | 094700 | 1003500660 | 16090 | 16090 | 16090 | 16060 | 1760 |
| 535 | 20250205 | 094600 | 975210530 | 16090 | 16080 | 16090 | 16080 | 1063 |
| 536 | 20250205 | 094500 | 958107490 | 16080 | 16080 | 16090 | 16080 | 211 |
| 537 | 20250205 | 094400 | 954714550 | 16070 | 16070 | 16080 | 16070 | 112 |
| 538 | 20250205 | 094300 | 952914150 | 16080 | 16060 | 16080 | 16060 | 325 |
| 539 | 20250205 | 094200 | 947693610 | 16080 | 16080 | 16080 | 16060 | 305 |
| 540 | 20250205 | 094100 | 942792720 | 16080 | 16070 | 16090 | 16070 | 1002 |
| 541 | 20250205 | 094000 | 926672670 | 16090 | 16060 | 16090 | 16060 | 171 |
| 542 | 20250205 | 093900 | 923923430 | 16060 | 16090 | 16090 | 16050 | 533 |
| 543 | 20250205 | 093800 | 915361220 | 16100 | 16070 | 16120 | 16070 | 726 |
| 544 | 20250205 | 093700 | 903664780 | 16050 | 16040 | 16050 | 16030 | 774 |
| 545 | 20250205 | 093600 | 891255240 | 16050 | 16030 | 16050 | 16030 | 164 |
| 546 | 20250205 | 093500 | 888626120 | 16030 | 16050 | 16070 | 16010 | 953 |
| 547 | 20250205 | 093400 | 873357020 | 16060 | 16050 | 16060 | 16040 | 203 |
| 548 | 20250205 | 093300 | 870099330 | 16070 | 16040 | 16070 | 16040 | 582 |
| 549 | 20250205 | 093200 | 860757510 | 16040 | 16050 | 16050 | 16040 | 767 |
| 550 | 20250205 | 093100 | 848453170 | 16140 | 16110 | 16140 | 16030 | 1144 |
| 551 | 20250205 | 093000 | 830065440 | 16120 | 16080 | 16120 | 16070 | 399 |
| 552 | 20250205 | 092900 | 823649310 | 16080 | 16100 | 16100 | 16080 | 1458 |
| 553 | 20250205 | 092800 | 800201470 | 16100 | 16080 | 16100 | 16080 | 248 |
| 554 | 20250205 | 092700 | 796213430 | 16060 | 16070 | 16080 | 16060 | 3944 |
| 555 | 20250205 | 092600 | 732833120 | 16070 | 16080 | 16090 | 16070 | 2085 |
| 556 | 20250205 | 092500 | 699307240 | 16080 | 16110 | 16110 | 16080 | 1472 |
| 557 | 20250205 | 092400 | 675622960 | 16100 | 16170 | 16170 | 16100 | 909 |
| 558 | 20250205 | 092300 | 660970150 | 16120 | 16150 | 16170 | 16120 | 802 |
| 559 | 20250205 | 092200 | 648011910 | 16150 | 16230 | 16230 | 16150 | 1317 |
| 560 | 20250205 | 092100 | 626704140 | 16230 | 16190 | 16240 | 16190 | 2046 |
| 561 | 20250205 | 092000 | 593538610 | 16190 | 16200 | 16210 | 16190 | 303 |
| 562 | 20250205 | 091900 | 588631090 | 16200 | 16200 | 16210 | 16180 | 372 |
| 563 | 20250205 | 091800 | 582607340 | 16200 | 16220 | 16220 | 16200 | 855 |
| 564 | 20250205 | 091700 | 568748220 | 16220 | 16180 | 16220 | 16170 | 1952 |
| 565 | 20250205 | 091600 | 537130490 | 16160 | 16100 | 16170 | 16100 | 967 |
| 566 | 20250205 | 091500 | 521511770 | 16150 | 16080 | 16150 | 16080 | 379 |
| 567 | 20250205 | 091400 | 515401650 | 16080 | 16080 | 16130 | 16080 | 130 |
| 568 | 20250205 | 091300 | 513307600 | 16070 | 16140 | 16190 | 16070 | 2960 |
| 569 | 20250205 | 091200 | 465626590 | 16100 | 16010 | 16100 | 16010 | 241 |
| 570 | 20250205 | 091100 | 461749140 | 16070 | 16030 | 16070 | 15980 | 806 |
| 571 | 20250205 | 091000 | 448819740 | 16030 | 15960 | 16030 | 15960 | 520 |
| 572 | 20250205 | 090900 | 440503970 | 15960 | 15960 | 16020 | 15920 | 1020 |
| 573 | 20250205 | 090800 | 424211860 | 15960 | 16000 | 16000 | 15960 | 1987 |
| 574 | 20250205 | 090700 | 392438210 | 16000 | 16060 | 16060 | 15990 | 1905 |
| 575 | 20250205 | 090600 | 361957740 | 16060 | 16110 | 16110 | 15990 | 2621 |
| 576 | 20250205 | 090500 | 319881040 | 16110 | 16170 | 16170 | 16100 | 672 |
| 577 | 20250205 | 090400 | 309040480 | 16170 | 16130 | 16210 | 16060 | 1563 |
| 578 | 20250205 | 090300 | 283835570 | 16130 | 16190 | 16200 | 16130 | 1407 |
| 579 | 20250205 | 090200 | 261073600 | 16150 | 16220 | 16340 | 16150 | 1884 |
| 580 | 20250205 | 090100 | 230568760 | 16280 | 16150 | 16390 | 16150 | 8376 |
| 581 | 20250205 | 090000 | 94514420 | 16150 | 15890 | 16250 | 15890 | 5843 |