34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 193000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 3 | 20250205 | 192900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20250205 | 192800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20250205 | 192700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20250205 | 192600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20250205 | 192500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20250205 | 192400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20250205 | 192300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20250205 | 192200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20250205 | 192100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20250205 | 192000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20250205 | 191900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20250205 | 191800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20250205 | 191700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20250205 | 191600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20250205 | 191500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20250205 | 191400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20250205 | 191300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20250205 | 191200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20250205 | 191100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20250205 | 191000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20250205 | 190900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20250205 | 190800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20250205 | 190700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20250205 | 190600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20250205 | 190500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20250205 | 190400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20250205 | 190300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20250205 | 190200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20250205 | 190100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20250205 | 190000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 33 | 20250205 | 185900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20250205 | 185800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20250205 | 185700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20250205 | 185600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20250205 | 185500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20250205 | 185400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20250205 | 185300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20250205 | 185200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20250205 | 185100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20250205 | 185000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20250205 | 184900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20250205 | 184800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20250205 | 184700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20250205 | 184600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20250205 | 184500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20250205 | 184400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20250205 | 184300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20250205 | 184200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20250205 | 184100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20250205 | 184000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20250205 | 183900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20250205 | 183800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20250205 | 183700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20250205 | 183600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20250205 | 183500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20250205 | 183400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20250205 | 183300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20250205 | 183200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20250205 | 183100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20250205 | 183000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 63 | 20250205 | 182900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20250205 | 182800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20250205 | 182700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20250205 | 182600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20250205 | 182500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20250205 | 182400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20250205 | 182300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20250205 | 182200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20250205 | 182100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20250205 | 182000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20250205 | 181900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20250205 | 181800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20250205 | 181700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20250205 | 181600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20250205 | 181500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20250205 | 181400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20250205 | 181300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20250205 | 181200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20250205 | 181100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20250205 | 181000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20250205 | 180900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20250205 | 180800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20250205 | 180700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20250205 | 180600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20250205 | 180500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20250205 | 180400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20250205 | 180300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20250205 | 180200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20250205 | 180100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20250205 | 180000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 93 | 20250205 | 175900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20250205 | 175800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20250205 | 175700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20250205 | 175600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20250205 | 175500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20250205 | 175400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20250205 | 175300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20250205 | 175200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20250205 | 175100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20250205 | 175000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20250205 | 174900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20250205 | 174800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20250205 | 174700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20250205 | 174600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20250205 | 174500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20250205 | 174400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20250205 | 174300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20250205 | 174200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20250205 | 174100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20250205 | 174000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20250205 | 173900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20250205 | 173800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20250205 | 173700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20250205 | 173600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20250205 | 173500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20250205 | 173400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20250205 | 173300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20250205 | 173200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20250205 | 173100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20250205 | 173000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 123 | 20250205 | 172900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20250205 | 172800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20250205 | 172700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20250205 | 172600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20250205 | 172500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20250205 | 172400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20250205 | 172300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20250205 | 172200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20250205 | 172100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20250205 | 172000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20250205 | 171900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20250205 | 171800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20250205 | 171700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20250205 | 171600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20250205 | 171500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20250205 | 171400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20250205 | 171300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20250205 | 171200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20250205 | 171100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20250205 | 171000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20250205 | 170900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20250205 | 170800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20250205 | 170700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20250205 | 170600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20250205 | 170500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20250205 | 170400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20250205 | 170300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20250205 | 170200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20250205 | 170100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20250205 | 170000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 153 | 20250205 | 165900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20250205 | 165800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20250205 | 165700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20250205 | 165600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20250205 | 165500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20250205 | 165400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20250205 | 165300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20250205 | 165200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20250205 | 165100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20250205 | 165000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20250205 | 164900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20250205 | 164800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20250205 | 164700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20250205 | 164600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20250205 | 164500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20250205 | 164400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20250205 | 164300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20250205 | 164200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20250205 | 164100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20250205 | 164000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20250205 | 163900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20250205 | 163800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20250205 | 163700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20250205 | 163600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20250205 | 163500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20250205 | 163400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20250205 | 163300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20250205 | 163200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20250205 | 163100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20250205 | 163000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 183 | 20250205 | 162900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20250205 | 162800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20250205 | 162700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20250205 | 162600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20250205 | 162500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20250205 | 162400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20250205 | 162300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20250205 | 162200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20250205 | 162100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20250205 | 162000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20250205 | 161900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20250205 | 161800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20250205 | 161700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20250205 | 161600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20250205 | 161500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20250205 | 161400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20250205 | 161300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20250205 | 161200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20250205 | 161100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20250205 | 161000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20250205 | 160900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20250205 | 160800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20250205 | 160700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20250205 | 160600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20250205 | 160500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20250205 | 160400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20250205 | 160300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20250205 | 160200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20250205 | 160100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20250205 | 160000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 17662 |
| 213 | 20250205 | 155900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20250205 | 155800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20250205 | 155700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20250205 | 155600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20250205 | 155500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20250205 | 155400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20250205 | 155300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20250205 | 155200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20250205 | 155100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20250205 | 155000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20250205 | 154900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20250205 | 154800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20250205 | 154700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20250205 | 154600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20250205 | 154500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20250205 | 154400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20250205 | 154300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20250205 | 154200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20250205 | 154100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20250205 | 154000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20250205 | 153900 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20250205 | 153800 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20250205 | 153700 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20250205 | 153600 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20250205 | 153500 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20250205 | 153400 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20250205 | 153300 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20250205 | 153200 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20250205 | 153100 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20250205 | 153000 | 18297522800 | 41150 | 41150 | 41150 | 41150 | 35324 |
| 243 | 20250205 | 152900 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20250205 | 152800 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20250205 | 152700 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20250205 | 152600 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20250205 | 152500 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20250205 | 152400 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20250205 | 152300 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20250205 | 152200 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20250205 | 152100 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20250205 | 152000 | 17570731500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20250205 | 151900 | 17570731500 | 41150 | 41200 | 41250 | 41150 | 416 |
| 254 | 20250205 | 151800 | 17553600050 | 41250 | 41200 | 41250 | 41150 | 2123 |
| 255 | 20250205 | 151700 | 17466130150 | 41200 | 41200 | 41250 | 41150 | 1632 |
| 256 | 20250205 | 151600 | 17398910350 | 41200 | 41200 | 41250 | 41150 | 761 |
| 257 | 20250205 | 151500 | 17367556850 | 41200 | 41200 | 41250 | 41200 | 1033 |
| 258 | 20250205 | 151400 | 17324996850 | 41200 | 41200 | 41250 | 41200 | 533 |
| 259 | 20250205 | 151300 | 17303032400 | 41200 | 41250 | 41250 | 41200 | 596 |
| 260 | 20250205 | 151200 | 17278472100 | 41200 | 41250 | 41250 | 41200 | 1697 |
| 261 | 20250205 | 151100 | 17208544700 | 41250 | 41200 | 41250 | 41200 | 837 |
| 262 | 20250205 | 151000 | 17174060000 | 41250 | 41200 | 41250 | 41200 | 513 |
| 263 | 20250205 | 150900 | 17152913850 | 41250 | 41250 | 41250 | 41200 | 505 |
| 264 | 20250205 | 150800 | 17132094750 | 41250 | 41200 | 41250 | 41200 | 512 |
| 265 | 20250205 | 150700 | 17110986300 | 41200 | 41250 | 41250 | 41200 | 700 |
| 266 | 20250205 | 150600 | 17082122850 | 41200 | 41200 | 41250 | 41200 | 574 |
| 267 | 20250205 | 150500 | 17058461100 | 41200 | 41250 | 41250 | 41200 | 409 |
| 268 | 20250205 | 150400 | 17041607300 | 41250 | 41200 | 41250 | 41200 | 545 |
| 269 | 20250205 | 150300 | 17019150800 | 41200 | 41250 | 41250 | 41200 | 252 |
| 270 | 20250205 | 150200 | 17008764700 | 41200 | 41200 | 41250 | 41200 | 669 |
| 271 | 20250205 | 150100 | 16981199550 | 41200 | 41200 | 41200 | 41150 | 564 |
| 272 | 20250205 | 150000 | 16957981650 | 41200 | 41250 | 41250 | 41150 | 497 |
| 273 | 20250205 | 145900 | 16937513800 | 41250 | 41250 | 41250 | 41200 | 799 |
| 274 | 20250205 | 145800 | 16904579600 | 41250 | 41200 | 41250 | 41200 | 443 |
| 275 | 20250205 | 145700 | 16886322400 | 41200 | 41300 | 41300 | 41150 | 932 |
| 276 | 20250205 | 145600 | 16847892350 | 41300 | 41250 | 41300 | 41200 | 459 |
| 277 | 20250205 | 145500 | 16828962250 | 41300 | 41200 | 41300 | 41200 | 998 |
| 278 | 20250205 | 145400 | 16787823150 | 41200 | 41200 | 41250 | 41200 | 1038 |
| 279 | 20250205 | 145300 | 16745041800 | 41200 | 41200 | 41250 | 41200 | 381 |
| 280 | 20250205 | 145200 | 16729341250 | 41250 | 41250 | 41250 | 41200 | 665 |
| 281 | 20250205 | 145100 | 16701940400 | 41200 | 41200 | 41250 | 41200 | 1675 |
| 282 | 20250205 | 145000 | 16632917550 | 41200 | 41200 | 41250 | 41200 | 241 |
| 283 | 20250205 | 144900 | 16622986700 | 41200 | 41200 | 41250 | 41200 | 526 |
| 284 | 20250205 | 144800 | 16601301250 | 41250 | 41250 | 41250 | 41200 | 645 |
| 285 | 20250205 | 144700 | 16574702150 | 41200 | 41250 | 41250 | 41200 | 1864 |
| 286 | 20250205 | 144600 | 16497822700 | 41250 | 41200 | 41250 | 41200 | 1482 |
| 287 | 20250205 | 144500 | 16436719500 | 41200 | 41200 | 41250 | 41150 | 580 |
| 288 | 20250205 | 144400 | 16412833550 | 41250 | 41200 | 41250 | 41200 | 144 |
| 289 | 20250205 | 144300 | 16406899000 | 41200 | 41200 | 41250 | 41200 | 601 |
| 290 | 20250205 | 144200 | 16382134750 | 41200 | 41250 | 41300 | 41200 | 1596 |
| 291 | 20250205 | 144100 | 16316335900 | 41250 | 41200 | 41250 | 41200 | 345 |
| 292 | 20250205 | 144000 | 16302119450 | 41200 | 41250 | 41250 | 41200 | 1038 |
| 293 | 20250205 | 143900 | 16259346900 | 41250 | 41250 | 41300 | 41250 | 1145 |
| 294 | 20250205 | 143800 | 16212103500 | 41250 | 41300 | 41300 | 41250 | 373 |
| 295 | 20250205 | 143700 | 16196711200 | 41300 | 41300 | 41300 | 41250 | 460 |
| 296 | 20250205 | 143600 | 16177713500 | 41250 | 41250 | 41300 | 41250 | 505 |
| 297 | 20250205 | 143500 | 16156868100 | 41300 | 41300 | 41350 | 41250 | 413 |
| 298 | 20250205 | 143400 | 16139810100 | 41300 | 41350 | 41350 | 41300 | 312 |
| 299 | 20250205 | 143300 | 16126913500 | 41350 | 41350 | 41350 | 41300 | 160 |
| 300 | 20250205 | 143200 | 16120301100 | 41350 | 41300 | 41350 | 41300 | 515 |
| 301 | 20250205 | 143100 | 16099013750 | 41350 | 41350 | 41400 | 41250 | 373 |
| 302 | 20250205 | 143000 | 16083604150 | 41350 | 41300 | 41350 | 41250 | 222 |
| 303 | 20250205 | 142900 | 16074433550 | 41350 | 41300 | 41400 | 41300 | 506 |
| 304 | 20250205 | 142800 | 16053519550 | 41300 | 41300 | 41300 | 41300 | 290 |
| 305 | 20250205 | 142700 | 16041542550 | 41250 | 41300 | 41300 | 41250 | 342 |
| 306 | 20250205 | 142600 | 16027420250 | 41300 | 41350 | 41350 | 41250 | 901 |
| 307 | 20250205 | 142500 | 15990194850 | 41350 | 41300 | 41350 | 41250 | 1650 |
| 308 | 20250205 | 142400 | 15922046650 | 41300 | 41300 | 41300 | 41250 | 243 |
| 309 | 20250205 | 142300 | 15912020050 | 41250 | 41250 | 41300 | 41250 | 296 |
| 310 | 20250205 | 142200 | 15899796400 | 41300 | 41300 | 41300 | 41250 | 308 |
| 311 | 20250205 | 142100 | 15887076750 | 41300 | 41250 | 41300 | 41250 | 262 |
| 312 | 20250205 | 142000 | 15876256800 | 41250 | 41250 | 41300 | 41250 | 683 |
| 313 | 20250205 | 141900 | 15848067800 | 41250 | 41250 | 41300 | 41250 | 647 |
| 314 | 20250205 | 141800 | 15821351650 | 41300 | 41250 | 41300 | 41250 | 115 |
| 315 | 20250205 | 141700 | 15816604650 | 41250 | 41250 | 41300 | 41250 | 266 |
| 316 | 20250205 | 141600 | 15805630500 | 41250 | 41250 | 41250 | 41200 | 52 |
| 317 | 20250205 | 141500 | 15803485650 | 41200 | 41200 | 41200 | 41150 | 355 |
| 318 | 20250205 | 141400 | 15788862250 | 41200 | 41200 | 41200 | 41150 | 443 |
| 319 | 20250205 | 141300 | 15770611100 | 41200 | 41150 | 41200 | 41150 | 144 |
| 320 | 20250205 | 141200 | 15764683450 | 41200 | 41250 | 41250 | 41200 | 489 |
| 321 | 20250205 | 141100 | 15744515400 | 41200 | 41150 | 41200 | 41150 | 386 |
| 322 | 20250205 | 141000 | 15728614750 | 41200 | 41200 | 41200 | 41200 | 340 |
| 323 | 20250205 | 140900 | 15714606750 | 41150 | 41150 | 41200 | 41150 | 81 |
| 324 | 20250205 | 140800 | 15711271450 | 41150 | 41200 | 41200 | 41150 | 266 |
| 325 | 20250205 | 140700 | 15700312650 | 41200 | 41250 | 41250 | 41150 | 1588 |
| 326 | 20250205 | 140600 | 15634907500 | 41200 | 41250 | 41300 | 41200 | 429 |
| 327 | 20250205 | 140500 | 15617225300 | 41250 | 41250 | 41250 | 41200 | 431 |
| 328 | 20250205 | 140400 | 15599446700 | 41250 | 41300 | 41300 | 41200 | 152 |
| 329 | 20250205 | 140300 | 15593178750 | 41300 | 41250 | 41300 | 41250 | 246 |
| 330 | 20250205 | 140200 | 15583019500 | 41250 | 41200 | 41300 | 41200 | 382 |
| 331 | 20250205 | 140100 | 15567264400 | 41200 | 41200 | 41300 | 41200 | 480 |
| 332 | 20250205 | 140000 | 15547474700 | 41200 | 41250 | 41300 | 41200 | 1382 |
| 333 | 20250205 | 135900 | 15490477600 | 41250 | 41250 | 41300 | 41250 | 313 |
| 334 | 20250205 | 135800 | 15477564900 | 41300 | 41300 | 41300 | 41250 | 150 |
| 335 | 20250205 | 135700 | 15471374650 | 41250 | 41300 | 41300 | 41250 | 1933 |
| 336 | 20250205 | 135600 | 15391556600 | 41300 | 41350 | 41350 | 41300 | 130 |
| 337 | 20250205 | 135500 | 15386183000 | 41350 | 41350 | 41350 | 41300 | 591 |
| 338 | 20250205 | 135400 | 15361752900 | 41350 | 41300 | 41350 | 41250 | 439 |
| 339 | 20250205 | 135300 | 15343622350 | 41300 | 41300 | 41300 | 41250 | 523 |
| 340 | 20250205 | 135200 | 15322036300 | 41300 | 41300 | 41300 | 41250 | 66 |
| 341 | 20250205 | 135100 | 15319312850 | 41300 | 41300 | 41300 | 41250 | 599 |
| 342 | 20250205 | 135000 | 15294578100 | 41350 | 41300 | 41350 | 41300 | 245 |
| 343 | 20250205 | 134900 | 15284458400 | 41300 | 41300 | 41300 | 41250 | 271 |
| 344 | 20250205 | 134800 | 15273267900 | 41300 | 41300 | 41300 | 41250 | 67 |
| 345 | 20250205 | 134700 | 15270501950 | 41250 | 41350 | 41350 | 41250 | 544 |
| 346 | 20250205 | 134600 | 15248045300 | 41300 | 41350 | 41350 | 41300 | 556 |
| 347 | 20250205 | 134500 | 15225060650 | 41300 | 41300 | 41350 | 41300 | 332 |
| 348 | 20250205 | 134400 | 15211335900 | 41350 | 41300 | 41350 | 41300 | 134 |
| 349 | 20250205 | 134300 | 15205799700 | 41350 | 41250 | 41350 | 41200 | 508 |
| 350 | 20250205 | 134200 | 15184828700 | 41250 | 41250 | 41350 | 41200 | 991 |
| 351 | 20250205 | 134100 | 15143930450 | 41250 | 41300 | 41300 | 41250 | 322 |
| 352 | 20250205 | 134000 | 15130636550 | 41300 | 41200 | 41300 | 41200 | 43 |
| 353 | 20250205 | 133900 | 15128862600 | 41200 | 41200 | 41250 | 41200 | 179 |
| 354 | 20250205 | 133800 | 15121482950 | 41200 | 41250 | 41250 | 41200 | 417 |
| 355 | 20250205 | 133700 | 15104298700 | 41300 | 41300 | 41350 | 41250 | 571 |
| 356 | 20250205 | 133600 | 15080739500 | 41250 | 41250 | 41350 | 41250 | 1328 |
| 357 | 20250205 | 133500 | 15025919150 | 41250 | 41250 | 41300 | 41200 | 608 |
| 358 | 20250205 | 133400 | 15000844950 | 41300 | 41200 | 41300 | 41150 | 767 |
| 359 | 20250205 | 133300 | 14969233550 | 41200 | 41150 | 41200 | 41150 | 251 |
| 360 | 20250205 | 133200 | 14958894050 | 41150 | 41100 | 41200 | 41100 | 393 |
| 361 | 20250205 | 133100 | 14942722550 | 41150 | 41150 | 41150 | 41100 | 383 |
| 362 | 20250205 | 133000 | 14926964350 | 41150 | 41150 | 41200 | 41100 | 375 |
| 363 | 20250205 | 132900 | 14911543850 | 41150 | 41100 | 41150 | 41100 | 595 |
| 364 | 20250205 | 132800 | 14887087250 | 41150 | 41200 | 41200 | 41000 | 4178 |
| 365 | 20250205 | 132700 | 14715408850 | 41200 | 41150 | 41200 | 41150 | 360 |
| 366 | 20250205 | 132600 | 14700578950 | 41200 | 41200 | 41200 | 41150 | 78 |
| 367 | 20250205 | 132500 | 14697365900 | 41150 | 41200 | 41200 | 41150 | 62 |
| 368 | 20250205 | 132400 | 14694814350 | 41200 | 41100 | 41200 | 41100 | 264 |
| 369 | 20250205 | 132300 | 14683952000 | 41150 | 41150 | 41150 | 41100 | 45 |
| 370 | 20250205 | 132200 | 14682100750 | 41150 | 41100 | 41150 | 41100 | 159 |
| 371 | 20250205 | 132100 | 14675565250 | 41100 | 41050 | 41150 | 41050 | 212 |
| 372 | 20250205 | 132000 | 14666852850 | 41100 | 41100 | 41100 | 41050 | 352 |
| 373 | 20250205 | 131900 | 14652399950 | 41100 | 41150 | 41150 | 41100 | 291 |
| 374 | 20250205 | 131800 | 14640439450 | 41100 | 41150 | 41150 | 41100 | 290 |
| 375 | 20250205 | 131700 | 14628519550 | 41100 | 41100 | 41150 | 41100 | 584 |
| 376 | 20250205 | 131600 | 14604516450 | 41150 | 41150 | 41200 | 41100 | 198 |
| 377 | 20250205 | 131500 | 14596369350 | 41200 | 41100 | 41200 | 41100 | 266 |
| 378 | 20250205 | 131400 | 14585426600 | 41150 | 41250 | 41250 | 41150 | 604 |
| 379 | 20250205 | 131300 | 14560548300 | 41200 | 41200 | 41250 | 41200 | 287 |
| 380 | 20250205 | 131200 | 14548723600 | 41250 | 41250 | 41250 | 41200 | 328 |
| 381 | 20250205 | 131100 | 14535206700 | 41250 | 41250 | 41250 | 41200 | 117 |
| 382 | 20250205 | 131000 | 14530382050 | 41200 | 41250 | 41250 | 41200 | 44 |
| 383 | 20250205 | 130900 | 14528568400 | 41250 | 41250 | 41300 | 41250 | 219 |
| 384 | 20250205 | 130800 | 14519533750 | 41250 | 41250 | 41300 | 41200 | 101 |
| 385 | 20250205 | 130700 | 14515367300 | 41250 | 41300 | 41300 | 41100 | 1240 |
| 386 | 20250205 | 130600 | 14464318800 | 41250 | 41250 | 41350 | 41250 | 294 |
| 387 | 20250205 | 130500 | 14452177750 | 41250 | 41300 | 41300 | 41250 | 1052 |
| 388 | 20250205 | 130400 | 14408781650 | 41300 | 41300 | 41350 | 41300 | 246 |
| 389 | 20250205 | 130300 | 14398621650 | 41300 | 41250 | 41300 | 41250 | 209 |
| 390 | 20250205 | 130200 | 14389997100 | 41250 | 41350 | 41350 | 41200 | 2943 |
| 391 | 20250205 | 130100 | 14268446800 | 41350 | 41400 | 41450 | 41350 | 978 |
| 392 | 20250205 | 130000 | 14227970550 | 41400 | 41500 | 41500 | 41400 | 207 |
| 393 | 20250205 | 125900 | 14219385550 | 41500 | 41450 | 41500 | 41400 | 220 |
| 394 | 20250205 | 125800 | 14210268250 | 41450 | 41400 | 41450 | 41400 | 199 |
| 395 | 20250205 | 125700 | 14202021600 | 41450 | 41500 | 41500 | 41400 | 627 |
| 396 | 20250205 | 125600 | 14176033750 | 41500 | 41500 | 41500 | 41450 | 233 |
| 397 | 20250205 | 125500 | 14166366600 | 41500 | 41400 | 41500 | 41400 | 243 |
| 398 | 20250205 | 125400 | 14156289500 | 41450 | 41400 | 41450 | 41400 | 346 |
| 399 | 20250205 | 125300 | 14141949750 | 41450 | 41400 | 41450 | 41400 | 480 |
| 400 | 20250205 | 125200 | 14122070500 | 41400 | 41450 | 41500 | 41400 | 362 |
| 401 | 20250205 | 125100 | 14107077550 | 41450 | 41450 | 41450 | 41400 | 207 |
| 402 | 20250205 | 125000 | 14098498650 | 41450 | 41450 | 41450 | 41400 | 173 |
| 403 | 20250205 | 124900 | 14091328750 | 41400 | 41450 | 41450 | 41400 | 68 |
| 404 | 20250205 | 124800 | 14088512250 | 41450 | 41450 | 41450 | 41400 | 338 |
| 405 | 20250205 | 124700 | 14074503550 | 41450 | 41450 | 41500 | 41450 | 206 |
| 406 | 20250205 | 124600 | 14065962950 | 41450 | 41450 | 41450 | 41400 | 96 |
| 407 | 20250205 | 124500 | 14061985750 | 41450 | 41450 | 41500 | 41400 | 237 |
| 408 | 20250205 | 124400 | 14052157600 | 41400 | 41500 | 41500 | 41400 | 102 |
| 409 | 20250205 | 124300 | 14047930150 | 41450 | 41450 | 41500 | 41400 | 162 |
| 410 | 20250205 | 124200 | 14041215550 | 41450 | 41400 | 41500 | 41400 | 188 |
| 411 | 20250205 | 124100 | 14033417700 | 41400 | 41400 | 41450 | 41400 | 90 |
| 412 | 20250205 | 124000 | 14029687850 | 41450 | 41400 | 41500 | 41400 | 320 |
| 413 | 20250205 | 123900 | 14016424300 | 41400 | 41500 | 41500 | 41400 | 315 |
| 414 | 20250205 | 123800 | 14003364200 | 41500 | 41500 | 41500 | 41450 | 108 |
| 415 | 20250205 | 123700 | 13998883750 | 41500 | 41450 | 41500 | 41450 | 381 |
| 416 | 20250205 | 123600 | 13983083250 | 41450 | 41500 | 41500 | 41450 | 63 |
| 417 | 20250205 | 123500 | 13980470900 | 41450 | 41500 | 41500 | 41450 | 205 |
| 418 | 20250205 | 123400 | 13971965450 | 41500 | 41500 | 41500 | 41450 | 280 |
| 419 | 20250205 | 123300 | 13960346950 | 41450 | 41500 | 41500 | 41450 | 585 |
| 420 | 20250205 | 123200 | 13936070050 | 41500 | 41450 | 41500 | 41400 | 149 |
| 421 | 20250205 | 123100 | 13929891500 | 41400 | 41500 | 41500 | 41400 | 297 |
| 422 | 20250205 | 123000 | 13917582900 | 41500 | 41450 | 41500 | 41400 | 458 |
| 423 | 20250205 | 122900 | 13898592050 | 41500 | 41500 | 41500 | 41450 | 174 |
| 424 | 20250205 | 122800 | 13891373400 | 41450 | 41500 | 41500 | 41450 | 103 |
| 425 | 20250205 | 122700 | 13887101450 | 41450 | 41400 | 41500 | 41400 | 272 |
| 426 | 20250205 | 122600 | 13875820100 | 41450 | 41400 | 41550 | 41400 | 782 |
| 427 | 20250205 | 122500 | 13843357850 | 41400 | 41400 | 41450 | 41400 | 266 |
| 428 | 20250205 | 122400 | 13832344100 | 41400 | 41600 | 41600 | 41400 | 766 |
| 429 | 20250205 | 122300 | 13800555300 | 41600 | 41550 | 41600 | 41550 | 324 |
| 430 | 20250205 | 122200 | 13787092350 | 41600 | 41600 | 41600 | 41550 | 190 |
| 431 | 20250205 | 122100 | 13779188950 | 41600 | 41550 | 41600 | 41550 | 141 |
| 432 | 20250205 | 122000 | 13773324850 | 41600 | 41550 | 41600 | 41450 | 165 |
| 433 | 20250205 | 121900 | 13766470850 | 41500 | 41500 | 41550 | 41500 | 269 |
| 434 | 20250205 | 121800 | 13755299500 | 41550 | 41500 | 41550 | 41500 | 181 |
| 435 | 20250205 | 121700 | 13747785900 | 41500 | 41500 | 41550 | 41450 | 909 |
| 436 | 20250205 | 121600 | 13710062850 | 41500 | 41600 | 41600 | 41500 | 648 |
| 437 | 20250205 | 121500 | 13683151150 | 41550 | 41600 | 41600 | 41550 | 230 |
| 438 | 20250205 | 121400 | 13673589750 | 41650 | 41600 | 41650 | 41550 | 264 |
| 439 | 20250205 | 121300 | 13662604700 | 41600 | 41550 | 41650 | 41550 | 86 |
| 440 | 20250205 | 121200 | 13659026600 | 41600 | 41600 | 41650 | 41600 | 247 |
| 441 | 20250205 | 121100 | 13648750750 | 41650 | 41550 | 41650 | 41500 | 175 |
| 442 | 20250205 | 121000 | 13641477500 | 41550 | 41600 | 41650 | 41500 | 228 |
| 443 | 20250205 | 120900 | 13632003350 | 41550 | 41600 | 41600 | 41500 | 414 |
| 444 | 20250205 | 120800 | 13614795550 | 41550 | 41600 | 41650 | 41550 | 1793 |
| 445 | 20250205 | 120700 | 13540244100 | 41600 | 41600 | 41600 | 41550 | 176 |
| 446 | 20250205 | 120600 | 13532928050 | 41550 | 41600 | 41600 | 41550 | 229 |
| 447 | 20250205 | 120500 | 13523403200 | 41600 | 41600 | 41600 | 41550 | 205 |
| 448 | 20250205 | 120400 | 13514876400 | 41550 | 41550 | 41600 | 41550 | 139 |
| 449 | 20250205 | 120300 | 13509099850 | 41600 | 41600 | 41600 | 41550 | 378 |
| 450 | 20250205 | 120200 | 13493386950 | 41550 | 41550 | 41600 | 41550 | 49 |
| 451 | 20250205 | 120100 | 13491349800 | 41550 | 41600 | 41600 | 41550 | 402 |
| 452 | 20250205 | 120000 | 13474637150 | 41550 | 41450 | 41600 | 41450 | 2672 |
| 453 | 20250205 | 115900 | 13363719850 | 41450 | 41500 | 41500 | 41450 | 162 |
| 454 | 20250205 | 115800 | 13356999550 | 41500 | 41450 | 41500 | 41450 | 230 |
| 455 | 20250205 | 115700 | 13347457050 | 41450 | 41500 | 41500 | 41450 | 120 |
| 456 | 20250205 | 115600 | 13342477400 | 41500 | 41450 | 41500 | 41450 | 167 |
| 457 | 20250205 | 115500 | 13335549350 | 41500 | 41500 | 41500 | 41450 | 415 |
| 458 | 20250205 | 115400 | 13318336250 | 41450 | 41450 | 41550 | 41450 | 146 |
| 459 | 20250205 | 115300 | 13312278050 | 41500 | 41500 | 41550 | 41450 | 423 |
| 460 | 20250205 | 115200 | 13294724200 | 41450 | 41500 | 41550 | 41450 | 421 |
| 461 | 20250205 | 115100 | 13277253600 | 41450 | 41500 | 41500 | 41450 | 151 |
| 462 | 20250205 | 115000 | 13270993700 | 41500 | 41450 | 41500 | 41450 | 212 |
| 463 | 20250205 | 114900 | 13262198050 | 41450 | 41450 | 41500 | 41450 | 80 |
| 464 | 20250205 | 114800 | 13258880700 | 41450 | 41350 | 41450 | 41350 | 1439 |
| 465 | 20250205 | 114700 | 13199276600 | 41400 | 41300 | 41400 | 41300 | 197 |
| 466 | 20250205 | 114600 | 13191122850 | 41300 | 41400 | 41400 | 41300 | 712 |
| 467 | 20250205 | 114500 | 13161678400 | 41350 | 41450 | 41450 | 41350 | 349 |
| 468 | 20250205 | 114400 | 13147239900 | 41400 | 41450 | 41450 | 41350 | 854 |
| 469 | 20250205 | 114300 | 13111875500 | 41400 | 41400 | 41450 | 41300 | 919 |
| 470 | 20250205 | 114200 | 13073882450 | 41450 | 41450 | 41450 | 41350 | 331 |
| 471 | 20250205 | 114100 | 13060177700 | 41450 | 41400 | 41450 | 41400 | 72 |
| 472 | 20250205 | 114000 | 13057196250 | 41400 | 41400 | 41450 | 41400 | 382 |
| 473 | 20250205 | 113900 | 13041373550 | 41450 | 41500 | 41500 | 41450 | 443 |
| 474 | 20250205 | 113800 | 13023002800 | 41450 | 41450 | 41500 | 41450 | 201 |
| 475 | 20250205 | 113700 | 13014669650 | 41450 | 41500 | 41550 | 41450 | 770 |
| 476 | 20250205 | 113600 | 12982717850 | 41500 | 41450 | 41500 | 41450 | 290 |
| 477 | 20250205 | 113500 | 12970689650 | 41500 | 41550 | 41550 | 41400 | 1322 |
| 478 | 20250205 | 113400 | 12915905600 | 41550 | 41600 | 41600 | 41500 | 343 |
| 479 | 20250205 | 113300 | 12901658350 | 41600 | 41650 | 41650 | 41550 | 240 |
| 480 | 20250205 | 113200 | 12891673700 | 41650 | 41600 | 41650 | 41600 | 682 |
| 481 | 20250205 | 113100 | 12863291650 | 41650 | 41600 | 41650 | 41550 | 994 |
| 482 | 20250205 | 113000 | 12821937950 | 41550 | 41600 | 41600 | 41550 | 387 |
| 483 | 20250205 | 112900 | 12805842350 | 41600 | 41550 | 41600 | 41550 | 261 |
| 484 | 20250205 | 112800 | 12794988450 | 41550 | 41600 | 41600 | 41550 | 642 |
| 485 | 20250205 | 112700 | 12768307050 | 41600 | 41600 | 41600 | 41550 | 293 |
| 486 | 20250205 | 112600 | 12756121100 | 41600 | 41550 | 41600 | 41550 | 464 |
| 487 | 20250205 | 112500 | 12736820200 | 41550 | 41600 | 41650 | 41550 | 217 |
| 488 | 20250205 | 112400 | 12727793400 | 41600 | 41600 | 41650 | 41600 | 474 |
| 489 | 20250205 | 112300 | 12708059900 | 41650 | 41650 | 41650 | 41600 | 392 |
| 490 | 20250205 | 112200 | 12691737700 | 41650 | 41600 | 41650 | 41600 | 231 |
| 491 | 20250205 | 112100 | 12682125750 | 41650 | 41600 | 41650 | 41600 | 255 |
| 492 | 20250205 | 112000 | 12671509550 | 41650 | 41600 | 41650 | 41600 | 97 |
| 493 | 20250205 | 111900 | 12667472850 | 41650 | 41600 | 41650 | 41600 | 404 |
| 494 | 20250205 | 111800 | 12650657900 | 41600 | 41650 | 41650 | 41600 | 480 |
| 495 | 20250205 | 111700 | 12630682050 | 41650 | 41600 | 41650 | 41600 | 523 |
| 496 | 20250205 | 111600 | 12608906900 | 41650 | 41650 | 41650 | 41600 | 263 |
| 497 | 20250205 | 111500 | 12597956750 | 41600 | 41650 | 41650 | 41600 | 213 |
| 498 | 20250205 | 111400 | 12589088400 | 41650 | 41650 | 41650 | 41600 | 99 |
| 499 | 20250205 | 111300 | 12584966450 | 41650 | 41600 | 41650 | 41600 | 528 |
| 500 | 20250205 | 111200 | 12562986400 | 41650 | 41550 | 41650 | 41550 | 1164 |
| 501 | 20250205 | 111100 | 12514508050 | 41600 | 41650 | 41650 | 41550 | 525 |
| 502 | 20250205 | 111000 | 12492666650 | 41600 | 41700 | 41700 | 41600 | 833 |
| 503 | 20250205 | 110900 | 12457964650 | 41700 | 41650 | 41700 | 41650 | 1707 |
| 504 | 20250205 | 110800 | 12386824700 | 41700 | 41700 | 41700 | 41650 | 479 |
| 505 | 20250205 | 110700 | 12366859300 | 41700 | 41750 | 41750 | 41700 | 681 |
| 506 | 20250205 | 110600 | 12338455400 | 41750 | 41700 | 41750 | 41700 | 200 |
| 507 | 20250205 | 110500 | 12330110550 | 41750 | 41750 | 41800 | 41700 | 973 |
| 508 | 20250205 | 110400 | 12289501650 | 41750 | 41750 | 41750 | 41650 | 3062 |
| 509 | 20250205 | 110300 | 12161784950 | 41750 | 41700 | 41750 | 41700 | 414 |
| 510 | 20250205 | 110200 | 12144506900 | 41700 | 41700 | 41750 | 41700 | 425 |
| 511 | 20250205 | 110100 | 12126774500 | 41750 | 41700 | 41750 | 41700 | 298 |
| 512 | 20250205 | 110000 | 12114345850 | 41700 | 41700 | 41750 | 41700 | 375 |
| 513 | 20250205 | 105900 | 12098699650 | 41750 | 41700 | 41750 | 41600 | 1691 |
| 514 | 20250205 | 105800 | 12028256450 | 41700 | 41600 | 41750 | 41600 | 1885 |
| 515 | 20250205 | 105700 | 11949717700 | 41600 | 41700 | 41700 | 41600 | 1385 |
| 516 | 20250205 | 105600 | 11892019800 | 41650 | 41700 | 41700 | 41650 | 121 |
| 517 | 20250205 | 105500 | 11886976350 | 41650 | 41600 | 41700 | 41600 | 495 |
| 518 | 20250205 | 105400 | 11866372550 | 41650 | 41600 | 41650 | 41600 | 269 |
| 519 | 20250205 | 105300 | 11855173300 | 41650 | 41700 | 41750 | 41600 | 906 |
| 520 | 20250205 | 105200 | 11817418500 | 41700 | 41800 | 41850 | 41700 | 591 |
| 521 | 20250205 | 105100 | 11792720200 | 41850 | 41800 | 41850 | 41800 | 515 |
| 522 | 20250205 | 105000 | 11771192050 | 41800 | 41800 | 41850 | 41750 | 1192 |
| 523 | 20250205 | 104900 | 11721363750 | 41750 | 41850 | 41850 | 41750 | 610 |
| 524 | 20250205 | 104800 | 11695857500 | 41800 | 41800 | 41850 | 41800 | 959 |
| 525 | 20250205 | 104700 | 11655769250 | 41850 | 41800 | 41850 | 41800 | 1841 |
| 526 | 20250205 | 104600 | 11578770500 | 41800 | 41750 | 41850 | 41700 | 1312 |
| 527 | 20250205 | 104500 | 11523975950 | 41750 | 41850 | 41850 | 41750 | 1911 |
| 528 | 20250205 | 104400 | 11444030500 | 41850 | 41850 | 41900 | 41850 | 2235 |
| 529 | 20250205 | 104300 | 11350486000 | 41850 | 41800 | 41900 | 41800 | 3211 |
| 530 | 20250205 | 104200 | 11216097800 | 41800 | 41800 | 41850 | 41800 | 3947 |
| 531 | 20250205 | 104100 | 11050994350 | 41850 | 41650 | 41850 | 41650 | 5868 |
| 532 | 20250205 | 104000 | 10805906100 | 41700 | 41800 | 41800 | 41700 | 912 |
| 533 | 20250205 | 103900 | 10767843700 | 41800 | 41850 | 41850 | 41750 | 1538 |
| 534 | 20250205 | 103800 | 10703561950 | 41850 | 41600 | 41850 | 41600 | 13691 |
| 535 | 20250205 | 103700 | 10132535150 | 41600 | 41550 | 41600 | 41550 | 399 |
| 536 | 20250205 | 103600 | 10115948050 | 41600 | 41450 | 41600 | 41450 | 4523 |
| 537 | 20250205 | 103500 | 9928100250 | 41450 | 41550 | 41550 | 41450 | 992 |
| 538 | 20250205 | 103400 | 9886945450 | 41600 | 41550 | 41600 | 41500 | 4201 |
| 539 | 20250205 | 103300 | 9712357050 | 41500 | 41450 | 41550 | 41400 | 2130 |
| 540 | 20250205 | 103200 | 9623959000 | 41400 | 41450 | 41450 | 41400 | 284 |
| 541 | 20250205 | 103100 | 9612196850 | 41450 | 41450 | 41500 | 41400 | 1178 |
| 542 | 20250205 | 103000 | 9563373900 | 41450 | 41500 | 41550 | 41450 | 829 |
| 543 | 20250205 | 102900 | 9528979500 | 41550 | 41550 | 41550 | 41500 | 335 |
| 544 | 20250205 | 102800 | 9515061700 | 41550 | 41600 | 41600 | 41500 | 2133 |
| 545 | 20250205 | 102700 | 9426437150 | 41600 | 41600 | 41650 | 41550 | 4949 |
| 546 | 20250205 | 102600 | 9220516600 | 41650 | 41600 | 41650 | 41600 | 3150 |
| 547 | 20250205 | 102500 | 9089457800 | 41600 | 41550 | 41650 | 41550 | 2951 |
| 548 | 20250205 | 102400 | 8966697500 | 41600 | 41550 | 41600 | 41500 | 2843 |
| 549 | 20250205 | 102300 | 8848568650 | 41550 | 41400 | 41550 | 41400 | 8052 |
| 550 | 20250205 | 102200 | 8514612600 | 41450 | 41450 | 41450 | 41400 | 65 |
| 551 | 20250205 | 102100 | 8511919200 | 41400 | 41350 | 41450 | 41350 | 522 |
| 552 | 20250205 | 102000 | 8490309100 | 41350 | 41400 | 41400 | 41350 | 938 |
| 553 | 20250205 | 101900 | 8451485400 | 41350 | 41450 | 41450 | 41350 | 694 |
| 554 | 20250205 | 101800 | 8422753850 | 41400 | 41350 | 41450 | 41350 | 498 |
| 555 | 20250205 | 101700 | 8402134100 | 41350 | 41350 | 41400 | 41350 | 98 |
| 556 | 20250205 | 101600 | 8398080800 | 41400 | 41450 | 41450 | 41400 | 2618 |
| 557 | 20250205 | 101500 | 8289692800 | 41450 | 41450 | 41500 | 41400 | 2512 |
| 558 | 20250205 | 101400 | 8185570000 | 41450 | 41300 | 41450 | 41300 | 4264 |
| 559 | 20250205 | 101300 | 8009152900 | 41300 | 41350 | 41350 | 41300 | 366 |
| 560 | 20250205 | 101200 | 7994035600 | 41300 | 41350 | 41400 | 41300 | 934 |
| 561 | 20250205 | 101100 | 7955445550 | 41350 | 41450 | 41500 | 41350 | 3751 |
| 562 | 20250205 | 101000 | 7799987150 | 41450 | 41400 | 41450 | 41400 | 1655 |
| 563 | 20250205 | 100900 | 7731465050 | 41450 | 41300 | 41450 | 41300 | 9064 |
| 564 | 20250205 | 100800 | 7356511100 | 41350 | 41300 | 41400 | 41250 | 4914 |
| 565 | 20250205 | 100700 | 7153375300 | 41300 | 41300 | 41350 | 41250 | 1436 |
| 566 | 20250205 | 100600 | 7094064250 | 41300 | 41250 | 41350 | 41250 | 6203 |
| 567 | 20250205 | 100500 | 6837915150 | 41250 | 41200 | 41300 | 41200 | 6778 |
| 568 | 20250205 | 100400 | 6558442650 | 41150 | 41150 | 41200 | 41150 | 1242 |
| 569 | 20250205 | 100300 | 6507333200 | 41100 | 41100 | 41150 | 41100 | 174 |
| 570 | 20250205 | 100200 | 6500180350 | 41100 | 41150 | 41150 | 41050 | 1371 |
| 571 | 20250205 | 100100 | 6443888600 | 41150 | 41100 | 41200 | 41100 | 3457 |
| 572 | 20250205 | 100000 | 6301546100 | 41150 | 41150 | 41200 | 41100 | 2669 |
| 573 | 20250205 | 095900 | 6191737050 | 41150 | 41150 | 41150 | 41100 | 370 |
| 574 | 20250205 | 095800 | 6176525650 | 41100 | 41100 | 41150 | 41100 | 1252 |
| 575 | 20250205 | 095700 | 6125018950 | 41150 | 41050 | 41150 | 41050 | 3805 |
| 576 | 20250205 | 095600 | 5968645100 | 41050 | 41050 | 41050 | 41000 | 684 |
| 577 | 20250205 | 095500 | 5940572500 | 41050 | 41050 | 41100 | 41050 | 393 |
| 578 | 20250205 | 095400 | 5924437650 | 41050 | 41050 | 41100 | 41050 | 79 |
| 579 | 20250205 | 095300 | 5921194100 | 41050 | 41100 | 41150 | 41050 | 221 |
| 580 | 20250205 | 095200 | 5912111150 | 41100 | 41100 | 41100 | 41050 | 518 |
| 581 | 20250205 | 095100 | 5890823350 | 41150 | 41100 | 41150 | 41100 | 351 |
| 582 | 20250205 | 095000 | 5876397200 | 41050 | 41100 | 41100 | 41050 | 851 |
| 583 | 20250205 | 094900 | 5841427850 | 41100 | 41150 | 41200 | 41100 | 1248 |
| 584 | 20250205 | 094800 | 5790074500 | 41150 | 41050 | 41200 | 41050 | 4346 |
| 585 | 20250205 | 094700 | 5611385750 | 41050 | 40950 | 41050 | 40900 | 3357 |
| 586 | 20250205 | 094600 | 5473810300 | 40950 | 40950 | 40950 | 40900 | 375 |
| 587 | 20250205 | 094500 | 5458471200 | 40900 | 40900 | 40950 | 40900 | 358 |
| 588 | 20250205 | 094400 | 5443828450 | 40950 | 40950 | 40950 | 40900 | 660 |
| 589 | 20250205 | 094300 | 5416826850 | 40950 | 40900 | 40950 | 40900 | 121 |
| 590 | 20250205 | 094200 | 5411872500 | 40950 | 40950 | 40950 | 40900 | 106 |
| 591 | 20250205 | 094100 | 5407536900 | 40950 | 40850 | 40950 | 40850 | 1445 |
| 592 | 20250205 | 094000 | 5348455950 | 40850 | 40900 | 40900 | 40850 | 24 |
| 593 | 20250205 | 093900 | 5347474700 | 40900 | 40800 | 40900 | 40800 | 511 |
| 594 | 20250205 | 093800 | 5326598250 | 40800 | 40850 | 40900 | 40800 | 195 |
| 595 | 20250205 | 093700 | 5318634800 | 40850 | 40850 | 40900 | 40800 | 414 |
| 596 | 20250205 | 093600 | 5301723000 | 40850 | 40850 | 40900 | 40750 | 1457 |
| 597 | 20250205 | 093500 | 5242234300 | 40900 | 40750 | 40900 | 40750 | 2522 |
| 598 | 20250205 | 093400 | 5139270300 | 40750 | 40800 | 40800 | 40750 | 69 |
| 599 | 20250205 | 093300 | 5136456450 | 40800 | 40700 | 40850 | 40700 | 2853 |
| 600 | 20250205 | 093200 | 5020131800 | 40750 | 40750 | 40800 | 40650 | 1187 |
| 601 | 20250205 | 093100 | 4971787000 | 40750 | 40850 | 40850 | 40750 | 1362 |
| 602 | 20250205 | 093000 | 4916189750 | 40850 | 40850 | 40900 | 40800 | 749 |
| 603 | 20250205 | 092900 | 4885592600 | 40850 | 40800 | 40850 | 40800 | 1251 |
| 604 | 20250205 | 092800 | 4834497750 | 40850 | 40850 | 40900 | 40800 | 1249 |
| 605 | 20250205 | 092700 | 4783488400 | 40850 | 40850 | 40900 | 40800 | 2232 |
| 606 | 20250205 | 092600 | 4692368450 | 40850 | 40850 | 40900 | 40850 | 797 |
| 607 | 20250205 | 092500 | 4659807500 | 40900 | 40900 | 40900 | 40850 | 961 |
| 608 | 20250205 | 092400 | 4620523850 | 40950 | 40950 | 41000 | 40950 | 564 |
| 609 | 20250205 | 092300 | 4597427400 | 40950 | 40900 | 41000 | 40900 | 2084 |
| 610 | 20250205 | 092200 | 4512089950 | 40950 | 40900 | 40950 | 40800 | 3442 |
| 611 | 20250205 | 092100 | 4371390650 | 40900 | 40950 | 40950 | 40900 | 794 |
| 612 | 20250205 | 092000 | 4338877400 | 40950 | 40950 | 41000 | 40800 | 2230 |
| 613 | 20250205 | 091900 | 4247669650 | 40950 | 40900 | 41050 | 40900 | 2424 |
| 614 | 20250205 | 091800 | 4148366300 | 40900 | 41050 | 41050 | 40850 | 2313 |
| 615 | 20250205 | 091700 | 4053561700 | 41050 | 40950 | 41100 | 40950 | 3111 |
| 616 | 20250205 | 091600 | 3925910400 | 40950 | 41050 | 41050 | 40900 | 659 |
| 617 | 20250205 | 091500 | 3898896050 | 41050 | 40950 | 41100 | 40950 | 1122 |
| 618 | 20250205 | 091400 | 3852864650 | 41000 | 40900 | 41000 | 40900 | 1067 |
| 619 | 20250205 | 091300 | 3809210000 | 40900 | 40950 | 41050 | 40850 | 3700 |
| 620 | 20250205 | 091200 | 3657648700 | 40950 | 40950 | 41050 | 40900 | 2261 |
| 621 | 20250205 | 091100 | 3565067050 | 40950 | 41200 | 41200 | 40950 | 3349 |
| 622 | 20250205 | 091000 | 3427461500 | 41200 | 41100 | 41250 | 41050 | 5377 |
| 623 | 20250205 | 090900 | 3206130950 | 41100 | 41150 | 41300 | 41100 | 4224 |
| 624 | 20250205 | 090800 | 3032089650 | 41200 | 41150 | 41300 | 41100 | 10326 |
| 625 | 20250205 | 090700 | 2606639250 | 41150 | 41000 | 41200 | 40900 | 12190 |
| 626 | 20250205 | 090600 | 2106195100 | 41000 | 40750 | 41000 | 40750 | 4606 |
| 627 | 20250205 | 090500 | 1917602900 | 40750 | 40750 | 40850 | 40650 | 2497 |
| 628 | 20250205 | 090400 | 1815863700 | 40750 | 40750 | 40800 | 40700 | 2464 |
| 629 | 20250205 | 090300 | 1715483150 | 40750 | 41000 | 41100 | 40750 | 4317 |
| 630 | 20250205 | 090200 | 1538929450 | 41100 | 40800 | 41100 | 40750 | 15357 |
| 631 | 20250205 | 090100 | 910032650 | 40800 | 40650 | 40950 | 40650 | 11111 |
| 632 | 20250205 | 090000 | 456808400 | 40650 | 40400 | 40750 | 40350 | 11130 |