32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 200400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 3 | 20250204 | 200300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20250204 | 200200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20250204 | 200100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20250204 | 200000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20250204 | 195900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20250204 | 195800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20250204 | 195700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20250204 | 195600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20250204 | 195500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20250204 | 195400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20250204 | 195300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20250204 | 195200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20250204 | 195100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20250204 | 195000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20250204 | 194900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20250204 | 194800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20250204 | 194700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20250204 | 194600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20250204 | 194500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20250204 | 194400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20250204 | 194300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20250204 | 194200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20250204 | 194100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20250204 | 194000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20250204 | 193900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20250204 | 193800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20250204 | 193700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20250204 | 193600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20250204 | 193500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20250204 | 193400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 33 | 20250204 | 193300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20250204 | 193200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20250204 | 193100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20250204 | 193000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20250204 | 192900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20250204 | 192800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20250204 | 192700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20250204 | 192600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20250204 | 192500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20250204 | 192400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20250204 | 192300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20250204 | 192200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20250204 | 192100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20250204 | 192000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20250204 | 191900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20250204 | 191800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20250204 | 191700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20250204 | 191600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20250204 | 191500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20250204 | 191400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20250204 | 191300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20250204 | 191200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20250204 | 191100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20250204 | 191000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20250204 | 190900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20250204 | 190800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20250204 | 190700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20250204 | 190600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20250204 | 190500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20250204 | 190400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 63 | 20250204 | 190300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20250204 | 190200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20250204 | 190100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20250204 | 190000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20250204 | 185900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20250204 | 185800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20250204 | 185700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20250204 | 185600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20250204 | 185500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20250204 | 185400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20250204 | 185300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20250204 | 185200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20250204 | 185100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20250204 | 185000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20250204 | 184900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20250204 | 184800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20250204 | 184700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20250204 | 184600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20250204 | 184500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20250204 | 184400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20250204 | 184300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20250204 | 184200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20250204 | 184100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20250204 | 184000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20250204 | 183900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20250204 | 183800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20250204 | 183700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20250204 | 183600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20250204 | 183500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20250204 | 183400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 93 | 20250204 | 183300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20250204 | 183200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20250204 | 183100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20250204 | 183000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20250204 | 182900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20250204 | 182800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20250204 | 182700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20250204 | 182600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20250204 | 182500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20250204 | 182400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20250204 | 182300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20250204 | 182200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20250204 | 182100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20250204 | 182000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20250204 | 181900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20250204 | 181800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20250204 | 181700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20250204 | 181600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20250204 | 181500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20250204 | 181400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20250204 | 181300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20250204 | 181200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20250204 | 181100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20250204 | 181000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20250204 | 180900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20250204 | 180800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20250204 | 180700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20250204 | 180600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20250204 | 180500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20250204 | 180400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 123 | 20250204 | 180300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20250204 | 180200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20250204 | 180100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20250204 | 180000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20250204 | 175900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20250204 | 175800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20250204 | 175700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20250204 | 175600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20250204 | 175500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20250204 | 175400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20250204 | 175300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20250204 | 175200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20250204 | 175100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20250204 | 175000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20250204 | 174900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20250204 | 174800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20250204 | 174700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20250204 | 174600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20250204 | 174500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20250204 | 174400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20250204 | 174300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20250204 | 174200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20250204 | 174100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20250204 | 174000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20250204 | 173900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20250204 | 173800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20250204 | 173700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20250204 | 173600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20250204 | 173500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20250204 | 173400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 153 | 20250204 | 173300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20250204 | 173200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20250204 | 173100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20250204 | 173000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20250204 | 172900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20250204 | 172800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20250204 | 172700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20250204 | 172600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20250204 | 172500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20250204 | 172400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20250204 | 172300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20250204 | 172200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20250204 | 172100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20250204 | 172000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20250204 | 171900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20250204 | 171800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20250204 | 171700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20250204 | 171600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20250204 | 171500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20250204 | 171400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20250204 | 171300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20250204 | 171200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20250204 | 171100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20250204 | 171000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20250204 | 170900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20250204 | 170800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20250204 | 170700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20250204 | 170600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20250204 | 170500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20250204 | 170400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 183 | 20250204 | 170300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20250204 | 170200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20250204 | 170100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20250204 | 170000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20250204 | 165900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20250204 | 165800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20250204 | 165700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20250204 | 165600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20250204 | 165500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20250204 | 165400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20250204 | 165300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20250204 | 165200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20250204 | 165100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20250204 | 165000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20250204 | 164900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20250204 | 164800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20250204 | 164700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20250204 | 164600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20250204 | 164500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20250204 | 164400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20250204 | 164300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20250204 | 164200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20250204 | 164100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20250204 | 164000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20250204 | 163900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20250204 | 163800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20250204 | 163700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20250204 | 163600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20250204 | 163500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20250204 | 163400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 213 | 20250204 | 163300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20250204 | 163200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20250204 | 163100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20250204 | 163000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20250204 | 162900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20250204 | 162800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20250204 | 162700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20250204 | 162600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20250204 | 162500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20250204 | 162400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20250204 | 162300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20250204 | 162200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20250204 | 162100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20250204 | 162000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20250204 | 161900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20250204 | 161800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20250204 | 161700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20250204 | 161600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20250204 | 161500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20250204 | 161400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20250204 | 161300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20250204 | 161200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20250204 | 161100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20250204 | 161000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20250204 | 160900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20250204 | 160800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20250204 | 160700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20250204 | 160600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20250204 | 160500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20250204 | 160400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 243 | 20250204 | 160300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20250204 | 160200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20250204 | 160100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20250204 | 160000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 247 | 20250204 | 155900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20250204 | 155800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 249 | 20250204 | 155700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 250 | 20250204 | 155600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20250204 | 155500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 252 | 20250204 | 155400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 253 | 20250204 | 155300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 254 | 20250204 | 155200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 255 | 20250204 | 155100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 256 | 20250204 | 155000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 257 | 20250204 | 154900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 258 | 20250204 | 154800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 259 | 20250204 | 154700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 260 | 20250204 | 154600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 261 | 20250204 | 154500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 262 | 20250204 | 154400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 263 | 20250204 | 154300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 264 | 20250204 | 154200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 265 | 20250204 | 154100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 266 | 20250204 | 154000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 267 | 20250204 | 153900 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 268 | 20250204 | 153800 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 269 | 20250204 | 153700 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 270 | 20250204 | 153600 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20250204 | 153500 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 272 | 20250204 | 153400 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 273 | 20250204 | 153300 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 274 | 20250204 | 153200 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 275 | 20250204 | 153100 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20250204 | 153000 | 1667174130 | 5660 | 5660 | 5660 | 5660 | 5026 |
| 277 | 20250204 | 152900 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 278 | 20250204 | 152800 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 279 | 20250204 | 152700 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 280 | 20250204 | 152600 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 281 | 20250204 | 152500 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 282 | 20250204 | 152400 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 283 | 20250204 | 152300 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 284 | 20250204 | 152200 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20250204 | 152100 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 286 | 20250204 | 152000 | 1638726970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 287 | 20250204 | 151900 | 1638726970 | 5660 | 5630 | 5660 | 5610 | 1758 |
| 288 | 20250204 | 151800 | 1628840540 | 5650 | 5640 | 5650 | 5630 | 1136 |
| 289 | 20250204 | 151700 | 1622444170 | 5650 | 5650 | 5650 | 5650 | 400 |
| 290 | 20250204 | 151600 | 1620184170 | 5650 | 5630 | 5650 | 5630 | 550 |
| 291 | 20250204 | 151500 | 1617087270 | 5660 | 5660 | 5660 | 5660 | 7 |
| 292 | 20250204 | 151400 | 1617047650 | 5660 | 5630 | 5660 | 5630 | 107 |
| 293 | 20250204 | 151300 | 1616444150 | 5640 | 5630 | 5640 | 5620 | 109 |
| 294 | 20250204 | 151200 | 1615829600 | 5640 | 5640 | 5640 | 5620 | 25 |
| 295 | 20250204 | 151100 | 1615689000 | 5640 | 5640 | 5650 | 5640 | 12 |
| 296 | 20250204 | 151000 | 1615621310 | 5650 | 5650 | 5650 | 5650 | 7 |
| 297 | 20250204 | 150900 | 1615581760 | 5650 | 5650 | 5650 | 5650 | 5 |
| 298 | 20250204 | 150800 | 1615553510 | 5650 | 5650 | 5650 | 5650 | 4 |
| 299 | 20250204 | 150700 | 1615530910 | 5650 | 5650 | 5650 | 5650 | 4 |
| 300 | 20250204 | 150600 | 1615508310 | 5660 | 5660 | 5660 | 5660 | 5 |
| 301 | 20250204 | 150500 | 1615480010 | 5660 | 5660 | 5660 | 5660 | 4 |
| 302 | 20250204 | 150400 | 1615457370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 303 | 20250204 | 150300 | 1615457370 | 5660 | 5660 | 5660 | 5660 | 1 |
| 304 | 20250204 | 150200 | 1615451710 | 5660 | 5660 | 5660 | 5660 | 1 |
| 305 | 20250204 | 150100 | 1615446050 | 5620 | 5620 | 5620 | 5620 | 10 |
| 306 | 20250204 | 150000 | 1615389850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 307 | 20250204 | 145900 | 1615389850 | 5680 | 5680 | 5680 | 5680 | 7 |
| 308 | 20250204 | 145800 | 1615350090 | 5690 | 5690 | 5690 | 5690 | 6 |
| 309 | 20250204 | 145700 | 1615315950 | 5690 | 5660 | 5690 | 5630 | 534 |
| 310 | 20250204 | 145600 | 1612288240 | 5670 | 5670 | 5670 | 5660 | 4 |
| 311 | 20250204 | 145500 | 1612265580 | 5670 | 5670 | 5670 | 5670 | 0 |
| 312 | 20250204 | 145400 | 1612265580 | 5670 | 5670 | 5670 | 5670 | 0 |
| 313 | 20250204 | 145300 | 1612265580 | 5670 | 5660 | 5670 | 5660 | 2 |
| 314 | 20250204 | 145200 | 1612254250 | 5670 | 5630 | 5670 | 5630 | 233 |
| 315 | 20250204 | 145100 | 1610942420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 316 | 20250204 | 145000 | 1610942420 | 5630 | 5600 | 5630 | 5600 | 425 |
| 317 | 20250204 | 144900 | 1608560150 | 5610 | 5620 | 5630 | 5590 | 573 |
| 318 | 20250204 | 144800 | 1605345420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 319 | 20250204 | 144700 | 1605339800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 320 | 20250204 | 144600 | 1605339800 | 5630 | 5610 | 5630 | 5610 | 2 |
| 321 | 20250204 | 144500 | 1605328560 | 5640 | 5640 | 5640 | 5610 | 333 |
| 322 | 20250204 | 144400 | 1603458030 | 5660 | 5650 | 5660 | 5650 | 2 |
| 323 | 20250204 | 144300 | 1603446720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 324 | 20250204 | 144200 | 1603446720 | 5670 | 5680 | 5680 | 5640 | 13 |
| 325 | 20250204 | 144100 | 1603373320 | 5650 | 5650 | 5690 | 5630 | 392 |
| 326 | 20250204 | 144000 | 1601164150 | 5680 | 5660 | 5680 | 5650 | 29 |
| 327 | 20250204 | 143900 | 1600999480 | 5680 | 5680 | 5680 | 5650 | 16 |
| 328 | 20250204 | 143800 | 1600908960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20250204 | 143700 | 1600908960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 330 | 20250204 | 143600 | 1600908960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20250204 | 143500 | 1600908960 | 5700 | 5680 | 5700 | 5680 | 227 |
| 332 | 20250204 | 143400 | 1599619580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 333 | 20250204 | 143300 | 1599619580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20250204 | 143200 | 1599619580 | 5700 | 5700 | 5700 | 5700 | 20 |
| 335 | 20250204 | 143100 | 1599505580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20250204 | 143000 | 1599505580 | 5700 | 5690 | 5700 | 5690 | 38 |
| 337 | 20250204 | 142900 | 1599289350 | 5680 | 5680 | 5680 | 5680 | 182 |
| 338 | 20250204 | 142800 | 1598255590 | 5680 | 5680 | 5680 | 5680 | 3 |
| 339 | 20250204 | 142700 | 1598238550 | 5680 | 5680 | 5680 | 5680 | 3 |
| 340 | 20250204 | 142600 | 1598221510 | 5680 | 5670 | 5680 | 5670 | 9 |
| 341 | 20250204 | 142500 | 1598170460 | 5680 | 5680 | 5680 | 5680 | 3 |
| 342 | 20250204 | 142400 | 1598153420 | 5680 | 5670 | 5680 | 5670 | 3 |
| 343 | 20250204 | 142300 | 1598136390 | 5680 | 5680 | 5680 | 5640 | 26 |
| 344 | 20250204 | 142200 | 1597989670 | 5690 | 5690 | 5690 | 5690 | 3 |
| 345 | 20250204 | 142100 | 1597972600 | 5690 | 5710 | 5720 | 5640 | 1077 |
| 346 | 20250204 | 142000 | 1591870380 | 5720 | 5720 | 5720 | 5720 | 2 |
| 347 | 20250204 | 141900 | 1591858940 | 5690 | 5710 | 5720 | 5690 | 149 |
| 348 | 20250204 | 141800 | 1591010990 | 5720 | 5720 | 5720 | 5710 | 148 |
| 349 | 20250204 | 141700 | 1590165890 | 5710 | 5710 | 5710 | 5710 | 33 |
| 350 | 20250204 | 141600 | 1589977460 | 5710 | 5720 | 5720 | 5710 | 3 |
| 351 | 20250204 | 141500 | 1589960320 | 5720 | 5720 | 5720 | 5720 | 3 |
| 352 | 20250204 | 141400 | 1589943160 | 5720 | 5720 | 5720 | 5720 | 3 |
| 353 | 20250204 | 141300 | 1589926000 | 5720 | 5730 | 5730 | 5720 | 3 |
| 354 | 20250204 | 141200 | 1589908820 | 5730 | 5730 | 5730 | 5730 | 2 |
| 355 | 20250204 | 141100 | 1589897360 | 5690 | 5740 | 5740 | 5690 | 24 |
| 356 | 20250204 | 141000 | 1589760650 | 5740 | 5710 | 5740 | 5710 | 373 |
| 357 | 20250204 | 140900 | 1587625570 | 5710 | 5710 | 5710 | 5710 | 3 |
| 358 | 20250204 | 140800 | 1587608440 | 5710 | 5700 | 5710 | 5700 | 96 |
| 359 | 20250204 | 140700 | 1587061210 | 5700 | 5690 | 5700 | 5680 | 1184 |
| 360 | 20250204 | 140600 | 1580321870 | 5690 | 5690 | 5690 | 5690 | 2 |
| 361 | 20250204 | 140500 | 1580310490 | 5690 | 5690 | 5690 | 5690 | 3 |
| 362 | 20250204 | 140400 | 1580293420 | 5690 | 5690 | 5690 | 5680 | 54 |
| 363 | 20250204 | 140300 | 1579986460 | 5680 | 5690 | 5690 | 5680 | 772 |
| 364 | 20250204 | 140200 | 1575595780 | 5690 | 5690 | 5690 | 5690 | 23 |
| 365 | 20250204 | 140100 | 1575464910 | 5690 | 5690 | 5690 | 5680 | 283 |
| 366 | 20250204 | 140000 | 1573857450 | 5690 | 5690 | 5690 | 5690 | 1 |
| 367 | 20250204 | 135900 | 1573851760 | 5680 | 5680 | 5680 | 5680 | 159 |
| 368 | 20250204 | 135800 | 1572948640 | 5690 | 5680 | 5690 | 5680 | 53 |
| 369 | 20250204 | 135700 | 1572647590 | 5680 | 5680 | 5680 | 5680 | 338 |
| 370 | 20250204 | 135600 | 1570727750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 371 | 20250204 | 135500 | 1570727750 | 5680 | 5680 | 5680 | 5680 | 1 |
| 372 | 20250204 | 135400 | 1570722070 | 5660 | 5660 | 5680 | 5660 | 5 |
| 373 | 20250204 | 135300 | 1570693730 | 5680 | 5680 | 5680 | 5670 | 24 |
| 374 | 20250204 | 135200 | 1570557600 | 5680 | 5680 | 5680 | 5680 | 1 |
| 375 | 20250204 | 135100 | 1570551920 | 5680 | 5650 | 5680 | 5650 | 3 |
| 376 | 20250204 | 135000 | 1570534920 | 5680 | 5680 | 5680 | 5680 | 0 |
| 377 | 20250204 | 134900 | 1570534920 | 5680 | 5670 | 5680 | 5670 | 4 |
| 378 | 20250204 | 134800 | 1570512230 | 5670 | 5670 | 5670 | 5670 | 1 |
| 379 | 20250204 | 134700 | 1570506560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20250204 | 134600 | 1570506560 | 5690 | 5680 | 5690 | 5680 | 26 |
| 381 | 20250204 | 134500 | 1570358860 | 5680 | 5680 | 5680 | 5680 | 5 |
| 382 | 20250204 | 134400 | 1570330460 | 5690 | 5650 | 5690 | 5650 | 93 |
| 383 | 20250204 | 134300 | 1569804970 | 5640 | 5690 | 5690 | 5640 | 439 |
| 384 | 20250204 | 134200 | 1567322930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 385 | 20250204 | 134100 | 1567322930 | 5690 | 5690 | 5690 | 5690 | 17 |
| 386 | 20250204 | 134000 | 1567226200 | 5690 | 5680 | 5690 | 5680 | 5 |
| 387 | 20250204 | 133900 | 1567197790 | 5690 | 5680 | 5690 | 5680 | 10 |
| 388 | 20250204 | 133800 | 1567140960 | 5680 | 5680 | 5680 | 5680 | 1 |
| 389 | 20250204 | 133700 | 1567135280 | 5680 | 5680 | 5680 | 5680 | 2 |
| 390 | 20250204 | 133600 | 1567123920 | 5640 | 5660 | 5670 | 5640 | 692 |
| 391 | 20250204 | 133500 | 1563216640 | 5660 | 5660 | 5660 | 5660 | 1 |
| 392 | 20250204 | 133400 | 1563210980 | 5660 | 5670 | 5690 | 5660 | 56 |
| 393 | 20250204 | 133300 | 1562893500 | 5670 | 5680 | 5680 | 5670 | 50 |
| 394 | 20250204 | 133200 | 1562609800 | 5680 | 5700 | 5700 | 5680 | 21 |
| 395 | 20250204 | 133100 | 1562490400 | 5690 | 5690 | 5690 | 5690 | 100 |
| 396 | 20250204 | 133000 | 1561921400 | 5690 | 5700 | 5700 | 5690 | 101 |
| 397 | 20250204 | 132900 | 1561346700 | 5690 | 5660 | 5690 | 5660 | 65 |
| 398 | 20250204 | 132800 | 1560977310 | 5670 | 5640 | 5670 | 5640 | 170 |
| 399 | 20250204 | 132700 | 1560015450 | 5630 | 5620 | 5630 | 5620 | 600 |
| 400 | 20250204 | 132600 | 1556642450 | 5610 | 5600 | 5610 | 5600 | 504 |
| 401 | 20250204 | 132500 | 1553815040 | 5600 | 5600 | 5610 | 5560 | 510 |
| 402 | 20250204 | 132400 | 1550954290 | 5600 | 5590 | 5600 | 5590 | 501 |
| 403 | 20250204 | 132300 | 1548152000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 404 | 20250204 | 132200 | 1548152000 | 5590 | 5570 | 5590 | 5570 | 15 |
| 405 | 20250204 | 132100 | 1548068200 | 5530 | 5550 | 5550 | 5530 | 1000 |
| 406 | 20250204 | 132000 | 1542533610 | 5590 | 5540 | 5590 | 5530 | 1335 |
| 407 | 20250204 | 131900 | 1535126800 | 5540 | 5610 | 5620 | 5540 | 2793 |
| 408 | 20250204 | 131800 | 1519626080 | 5580 | 5580 | 5580 | 5580 | 34 |
| 409 | 20250204 | 131700 | 1519436360 | 5620 | 5620 | 5620 | 5620 | 4 |
| 410 | 20250204 | 131600 | 1519413880 | 5620 | 5620 | 5620 | 5620 | 1 |
| 411 | 20250204 | 131500 | 1519408260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 412 | 20250204 | 131400 | 1519408260 | 5620 | 5640 | 5640 | 5560 | 1681 |
| 413 | 20250204 | 131300 | 1510004110 | 5640 | 5640 | 5640 | 5640 | 68 |
| 414 | 20250204 | 131200 | 1509620590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 415 | 20250204 | 131100 | 1509620590 | 5640 | 5640 | 5640 | 5640 | 1 |
| 416 | 20250204 | 131000 | 1509614950 | 5640 | 5640 | 5640 | 5620 | 31 |
| 417 | 20250204 | 130900 | 1509440510 | 5640 | 5640 | 5640 | 5640 | 10 |
| 418 | 20250204 | 130800 | 1509384110 | 5640 | 5630 | 5640 | 5630 | 11 |
| 419 | 20250204 | 130700 | 1509322080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 420 | 20250204 | 130600 | 1509322080 | 5630 | 5630 | 5630 | 5630 | 10 |
| 421 | 20250204 | 130500 | 1509265780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20250204 | 130400 | 1509265780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20250204 | 130300 | 1509265780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 424 | 20250204 | 130200 | 1509265780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20250204 | 130100 | 1509265780 | 5640 | 5600 | 5640 | 5600 | 4 |
| 426 | 20250204 | 130000 | 1509243340 | 5590 | 5630 | 5630 | 5590 | 1569 |
| 427 | 20250204 | 125900 | 1500447710 | 5640 | 5640 | 5650 | 5630 | 916 |
| 428 | 20250204 | 125800 | 1495286470 | 5670 | 5710 | 5720 | 5630 | 2059 |
| 429 | 20250204 | 125700 | 1483645140 | 5740 | 5740 | 5740 | 5740 | 2 |
| 430 | 20250204 | 125600 | 1483633660 | 5740 | 5750 | 5750 | 5660 | 170 |
| 431 | 20250204 | 125500 | 1482664900 | 5760 | 5760 | 5760 | 5760 | 0 |
| 432 | 20250204 | 125400 | 1482664900 | 5760 | 5750 | 5760 | 5750 | 70 |
| 433 | 20250204 | 125300 | 1482262160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 434 | 20250204 | 125200 | 1482262160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 435 | 20250204 | 125100 | 1482262160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 436 | 20250204 | 125000 | 1482262160 | 5750 | 5750 | 5750 | 5750 | 100 |
| 437 | 20250204 | 124900 | 1481687160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 438 | 20250204 | 124800 | 1481687160 | 5750 | 5730 | 5750 | 5730 | 179 |
| 439 | 20250204 | 124700 | 1480661470 | 5730 | 5710 | 5750 | 5710 | 622 |
| 440 | 20250204 | 124600 | 1477097950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20250204 | 124500 | 1477097950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 442 | 20250204 | 124400 | 1477097950 | 5710 | 5710 | 5710 | 5710 | 1 |
| 443 | 20250204 | 124300 | 1477092240 | 5660 | 5660 | 5660 | 5660 | 5 |
| 444 | 20250204 | 124200 | 1477063940 | 5720 | 5720 | 5720 | 5720 | 1 |
| 445 | 20250204 | 124100 | 1477058220 | 5730 | 5710 | 5730 | 5710 | 4 |
| 446 | 20250204 | 124000 | 1477035360 | 5710 | 5720 | 5720 | 5710 | 133 |
| 447 | 20250204 | 123900 | 1476275040 | 5730 | 5710 | 5730 | 5710 | 1612 |
| 448 | 20250204 | 123800 | 1467065980 | 5710 | 5710 | 5710 | 5710 | 424 |
| 449 | 20250204 | 123700 | 1464644940 | 5710 | 5690 | 5710 | 5690 | 984 |
| 450 | 20250204 | 123600 | 1459038860 | 5690 | 5690 | 5690 | 5690 | 3 |
| 451 | 20250204 | 123500 | 1459021790 | 5690 | 5660 | 5690 | 5660 | 2124 |
| 452 | 20250204 | 123400 | 1446962170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 453 | 20250204 | 123300 | 1446962170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 454 | 20250204 | 123200 | 1446962170 | 5660 | 5650 | 5660 | 5650 | 770 |
| 455 | 20250204 | 123100 | 1442609980 | 5650 | 5640 | 5650 | 5640 | 284 |
| 456 | 20250204 | 123000 | 1441008180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 457 | 20250204 | 122900 | 1441002530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 458 | 20250204 | 122800 | 1441002530 | 5650 | 5650 | 5650 | 5630 | 6 |
| 459 | 20250204 | 122700 | 1440968650 | 5650 | 5650 | 5650 | 5650 | 28 |
| 460 | 20250204 | 122600 | 1440810450 | 5650 | 5640 | 5650 | 5640 | 71 |
| 461 | 20250204 | 122500 | 1440409960 | 5640 | 5640 | 5640 | 5640 | 110 |
| 462 | 20250204 | 122400 | 1439789560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 463 | 20250204 | 122300 | 1439789560 | 5640 | 5630 | 5640 | 5630 | 46 |
| 464 | 20250204 | 122200 | 1439530540 | 5630 | 5630 | 5630 | 5630 | 227 |
| 465 | 20250204 | 122100 | 1438252530 | 5620 | 5620 | 5630 | 5620 | 11 |
| 466 | 20250204 | 122000 | 1438190700 | 5630 | 5620 | 5630 | 5620 | 8 |
| 467 | 20250204 | 121900 | 1438145730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 468 | 20250204 | 121800 | 1438145730 | 5630 | 5630 | 5630 | 5630 | 1 |
| 469 | 20250204 | 121700 | 1438140100 | 5630 | 5630 | 5630 | 5630 | 100 |
| 470 | 20250204 | 121600 | 1437577100 | 5630 | 5620 | 5630 | 5620 | 135 |
| 471 | 20250204 | 121500 | 1436818390 | 5630 | 5630 | 5630 | 5620 | 117 |
| 472 | 20250204 | 121400 | 1436159840 | 5630 | 5630 | 5630 | 5620 | 4 |
| 473 | 20250204 | 121300 | 1436137330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 474 | 20250204 | 121200 | 1436137330 | 5630 | 5590 | 5630 | 5590 | 11 |
| 475 | 20250204 | 121100 | 1436075800 | 5650 | 5620 | 5650 | 5580 | 2001 |
| 476 | 20250204 | 121000 | 1424849360 | 5650 | 5650 | 5650 | 5650 | 3 |
| 477 | 20250204 | 120900 | 1424832410 | 5650 | 5600 | 5650 | 5600 | 1992 |
| 478 | 20250204 | 120800 | 1413638890 | 5600 | 5580 | 5600 | 5580 | 614 |
| 479 | 20250204 | 120700 | 1410203710 | 5580 | 5560 | 5580 | 5560 | 10 |
| 480 | 20250204 | 120600 | 1410147930 | 5600 | 5570 | 5600 | 5560 | 297 |
| 481 | 20250204 | 120500 | 1408493690 | 5600 | 5600 | 5600 | 5570 | 52 |
| 482 | 20250204 | 120400 | 1408202520 | 5600 | 5600 | 5600 | 5570 | 28 |
| 483 | 20250204 | 120300 | 1408046500 | 5570 | 5590 | 5610 | 5570 | 1671 |
| 484 | 20250204 | 120200 | 1398701800 | 5590 | 5600 | 5610 | 5540 | 3917 |
| 485 | 20250204 | 120100 | 1376926420 | 5610 | 5560 | 5610 | 5550 | 5078 |
| 486 | 20250204 | 120000 | 1348693360 | 5630 | 5630 | 5630 | 5630 | 0 |
| 487 | 20250204 | 115900 | 1348693360 | 5630 | 5710 | 5710 | 5630 | 4970 |
| 488 | 20250204 | 115800 | 1320455590 | 5710 | 5740 | 5740 | 5710 | 2000 |
| 489 | 20250204 | 115700 | 1309028770 | 5750 | 5750 | 5750 | 5750 | 58 |
| 490 | 20250204 | 115600 | 1308695270 | 5770 | 5770 | 5770 | 5720 | 1006 |
| 491 | 20250204 | 115500 | 1302931600 | 5790 | 5780 | 5790 | 5780 | 7 |
| 492 | 20250204 | 115400 | 1302891110 | 5780 | 5780 | 5780 | 5780 | 10 |
| 493 | 20250204 | 115300 | 1302833310 | 5790 | 5740 | 5790 | 5740 | 25 |
| 494 | 20250204 | 115200 | 1302689000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 495 | 20250204 | 115100 | 1302689000 | 5790 | 5780 | 5790 | 5740 | 27 |
| 496 | 20250204 | 115000 | 1302533480 | 5790 | 5740 | 5790 | 5740 | 312 |
| 497 | 20250204 | 114900 | 1300740750 | 5740 | 5740 | 5790 | 5740 | 418 |
| 498 | 20250204 | 114800 | 1298340520 | 5740 | 5770 | 5770 | 5740 | 567 |
| 499 | 20250204 | 114700 | 1295084120 | 5780 | 5780 | 5780 | 5780 | 1 |
| 500 | 20250204 | 114600 | 1295078340 | 5790 | 5790 | 5790 | 5790 | 1 |
| 501 | 20250204 | 114500 | 1295072550 | 5780 | 5780 | 5780 | 5780 | 9 |
| 502 | 20250204 | 114400 | 1295020530 | 5790 | 5790 | 5790 | 5790 | 0 |
| 503 | 20250204 | 114300 | 1295020530 | 5790 | 5780 | 5790 | 5770 | 4 |
| 504 | 20250204 | 114200 | 1294997400 | 5790 | 5780 | 5790 | 5780 | 14 |
| 505 | 20250204 | 114100 | 1294916470 | 5790 | 5760 | 5790 | 5730 | 851 |
| 506 | 20250204 | 114000 | 1290026020 | 5750 | 5750 | 5750 | 5740 | 82 |
| 507 | 20250204 | 113900 | 1289554550 | 5760 | 5760 | 5760 | 5760 | 0 |
| 508 | 20250204 | 113800 | 1289554550 | 5760 | 5720 | 5760 | 5720 | 2016 |
| 509 | 20250204 | 113700 | 1278002230 | 5730 | 5770 | 5770 | 5730 | 315 |
| 510 | 20250204 | 113600 | 1276194810 | 5770 | 5770 | 5770 | 5760 | 109 |
| 511 | 20250204 | 113500 | 1275565890 | 5780 | 5750 | 5780 | 5730 | 922 |
| 512 | 20250204 | 113400 | 1270278120 | 5790 | 5760 | 5790 | 5750 | 224 |
| 513 | 20250204 | 113300 | 1268989960 | 5750 | 5790 | 5800 | 5750 | 880 |
| 514 | 20250204 | 113200 | 1263922580 | 5780 | 5780 | 5780 | 5770 | 374 |
| 515 | 20250204 | 113100 | 1261763860 | 5800 | 5800 | 5800 | 5800 | 0 |
| 516 | 20250204 | 113000 | 1261763860 | 5800 | 5800 | 5800 | 5800 | 0 |
| 517 | 20250204 | 112900 | 1261763860 | 5800 | 5800 | 5800 | 5800 | 0 |
| 518 | 20250204 | 112800 | 1261763860 | 5800 | 5800 | 5800 | 5800 | 1 |
| 519 | 20250204 | 112700 | 1261758060 | 5770 | 5800 | 5800 | 5770 | 17 |
| 520 | 20250204 | 112600 | 1261659940 | 5770 | 5770 | 5770 | 5770 | 2 |
| 521 | 20250204 | 112500 | 1261648400 | 5770 | 5790 | 5790 | 5770 | 200 |
| 522 | 20250204 | 112400 | 1260492750 | 5790 | 5790 | 5790 | 5790 | 127 |
| 523 | 20250204 | 112300 | 1259757420 | 5800 | 5800 | 5800 | 5800 | 2 |
| 524 | 20250204 | 112200 | 1259745820 | 5810 | 5810 | 5810 | 5810 | 10 |
| 525 | 20250204 | 112100 | 1259687720 | 5810 | 5810 | 5810 | 5810 | 0 |
| 526 | 20250204 | 112000 | 1259687720 | 5810 | 5810 | 5810 | 5810 | 0 |
| 527 | 20250204 | 111900 | 1259687720 | 5810 | 5810 | 5810 | 5810 | 0 |
| 528 | 20250204 | 111800 | 1259687720 | 5810 | 5800 | 5810 | 5790 | 508 |
| 529 | 20250204 | 111700 | 1256740250 | 5820 | 5810 | 5820 | 5800 | 198 |
| 530 | 20250204 | 111600 | 1255590200 | 5840 | 5840 | 5840 | 5840 | 0 |
| 531 | 20250204 | 111500 | 1255590200 | 5840 | 5820 | 5840 | 5810 | 109 |
| 532 | 20250204 | 111400 | 1254956860 | 5850 | 5840 | 5850 | 5830 | 46 |
| 533 | 20250204 | 111300 | 1254688030 | 5840 | 5810 | 5840 | 5810 | 67 |
| 534 | 20250204 | 111200 | 1254298680 | 5820 | 5810 | 5820 | 5810 | 26 |
| 535 | 20250204 | 111100 | 1254147400 | 5830 | 5830 | 5830 | 5830 | 0 |
| 536 | 20250204 | 111000 | 1254147400 | 5830 | 5820 | 5830 | 5810 | 66 |
| 537 | 20250204 | 110900 | 1253763280 | 5820 | 5820 | 5820 | 5820 | 18 |
| 538 | 20250204 | 110800 | 1253658520 | 5820 | 5820 | 5820 | 5820 | 2 |
| 539 | 20250204 | 110700 | 1253646880 | 5850 | 5850 | 5850 | 5850 | 0 |
| 540 | 20250204 | 110600 | 1253646880 | 5850 | 5830 | 5850 | 5820 | 3 |
| 541 | 20250204 | 110500 | 1253629380 | 5850 | 5830 | 5850 | 5830 | 11 |
| 542 | 20250204 | 110400 | 1253565190 | 5800 | 5800 | 5800 | 5800 | 6 |
| 543 | 20250204 | 110300 | 1253530390 | 5850 | 5840 | 5850 | 5840 | 11 |
| 544 | 20250204 | 110200 | 1253466140 | 5840 | 5820 | 5850 | 5800 | 601 |
| 545 | 20250204 | 110100 | 1249977720 | 5850 | 5830 | 5850 | 5820 | 218 |
| 546 | 20250204 | 110000 | 1248706910 | 5830 | 5820 | 5830 | 5820 | 7 |
| 547 | 20250204 | 105900 | 1248666160 | 5830 | 5850 | 5850 | 5830 | 9 |
| 548 | 20250204 | 105800 | 1248613570 | 5850 | 5850 | 5850 | 5830 | 31 |
| 549 | 20250204 | 105700 | 1248432240 | 5850 | 5830 | 5850 | 5830 | 7 |
| 550 | 20250204 | 105600 | 1248391400 | 5850 | 5830 | 5850 | 5830 | 2 |
| 551 | 20250204 | 105500 | 1248379720 | 5850 | 5850 | 5850 | 5850 | 5 |
| 552 | 20250204 | 105400 | 1248350470 | 5850 | 5850 | 5850 | 5850 | 0 |
| 553 | 20250204 | 105300 | 1248350470 | 5850 | 5850 | 5850 | 5850 | 0 |
| 554 | 20250204 | 105200 | 1248350470 | 5850 | 5850 | 5850 | 5850 | 1 |
| 555 | 20250204 | 105100 | 1248344620 | 5850 | 5800 | 5850 | 5800 | 158 |
| 556 | 20250204 | 105000 | 1247420840 | 5840 | 5790 | 5840 | 5790 | 23 |
| 557 | 20250204 | 104900 | 1247287620 | 5850 | 5850 | 5850 | 5780 | 1533 |
| 558 | 20250204 | 104800 | 1238398720 | 5850 | 5840 | 5850 | 5840 | 110 |
| 559 | 20250204 | 104700 | 1237755930 | 5840 | 5810 | 5840 | 5800 | 19 |
| 560 | 20250204 | 104600 | 1237645640 | 5840 | 5830 | 5840 | 5830 | 19 |
| 561 | 20250204 | 104500 | 1237534850 | 5830 | 5840 | 5840 | 5830 | 2 |
| 562 | 20250204 | 104400 | 1237523180 | 5850 | 5850 | 5850 | 5850 | 0 |
| 563 | 20250204 | 104300 | 1237523180 | 5850 | 5820 | 5850 | 5800 | 371 |
| 564 | 20250204 | 104200 | 1235367330 | 5860 | 5870 | 5880 | 5850 | 56 |
| 565 | 20250204 | 104100 | 1235039120 | 5880 | 5880 | 5880 | 5880 | 28 |
| 566 | 20250204 | 104000 | 1234874480 | 5880 | 5870 | 5880 | 5870 | 4 |
| 567 | 20250204 | 103900 | 1234850970 | 5880 | 5880 | 5890 | 5860 | 30 |
| 568 | 20250204 | 103800 | 1234674650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 569 | 20250204 | 103700 | 1234674650 | 5860 | 5890 | 5890 | 5860 | 8 |
| 570 | 20250204 | 103600 | 1234627650 | 5900 | 5900 | 5900 | 5900 | 10 |
| 571 | 20250204 | 103500 | 1234568650 | 5900 | 5890 | 5900 | 5890 | 96 |
| 572 | 20250204 | 103400 | 1234003010 | 5890 | 5880 | 5890 | 5880 | 2 |
| 573 | 20250204 | 103300 | 1233991240 | 5900 | 5880 | 5900 | 5880 | 754 |
| 574 | 20250204 | 103200 | 1229550190 | 5820 | 5820 | 5820 | 5820 | 2 |
| 575 | 20250204 | 103100 | 1229538550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 576 | 20250204 | 103000 | 1229538550 | 5900 | 5920 | 5920 | 5800 | 623 |
| 577 | 20250204 | 102900 | 1225894470 | 5930 | 5920 | 5930 | 5920 | 541 |
| 578 | 20250204 | 102800 | 1222691740 | 5910 | 5910 | 5910 | 5910 | 800 |
| 579 | 20250204 | 102700 | 1217963740 | 5910 | 5910 | 5910 | 5910 | 0 |
| 580 | 20250204 | 102600 | 1217963740 | 5910 | 5910 | 5910 | 5870 | 27 |
| 581 | 20250204 | 102500 | 1217805150 | 5900 | 5860 | 5900 | 5860 | 239 |
| 582 | 20250204 | 102400 | 1216403950 | 5910 | 5910 | 5910 | 5910 | 13 |
| 583 | 20250204 | 102300 | 1216327120 | 5870 | 5900 | 5900 | 5850 | 1130 |
| 584 | 20250204 | 102200 | 1209686250 | 5910 | 5900 | 5910 | 5900 | 47 |
| 585 | 20250204 | 102100 | 1209408880 | 5910 | 5920 | 5920 | 5900 | 212 |
| 586 | 20250204 | 102000 | 1208154280 | 5930 | 5940 | 5940 | 5930 | 467 |
| 587 | 20250204 | 101900 | 1205384150 | 5940 | 5930 | 5940 | 5930 | 505 |
| 588 | 20250204 | 101800 | 1202386230 | 5940 | 5930 | 5950 | 5920 | 474 |
| 589 | 20250204 | 101700 | 1199568370 | 5930 | 5920 | 5940 | 5910 | 1352 |
| 590 | 20250204 | 101600 | 1191550780 | 5920 | 5900 | 5920 | 5900 | 1014 |
| 591 | 20250204 | 101500 | 1185556290 | 5890 | 5880 | 5890 | 5870 | 498 |
| 592 | 20250204 | 101400 | 1182624130 | 5890 | 5860 | 5890 | 5860 | 83 |
| 593 | 20250204 | 101300 | 1182135410 | 5890 | 5890 | 5890 | 5860 | 836 |
| 594 | 20250204 | 101200 | 1177235310 | 5890 | 5870 | 5890 | 5860 | 222 |
| 595 | 20250204 | 101100 | 1175930890 | 5870 | 5860 | 5870 | 5860 | 136 |
| 596 | 20250204 | 101000 | 1175133920 | 5860 | 5860 | 5860 | 5830 | 55 |
| 597 | 20250204 | 100900 | 1174811740 | 5860 | 5810 | 5860 | 5810 | 165 |
| 598 | 20250204 | 100800 | 1173849030 | 5840 | 5820 | 5840 | 5820 | 3 |
| 599 | 20250204 | 100700 | 1173831550 | 5830 | 5820 | 5830 | 5820 | 58 |
| 600 | 20250204 | 100600 | 1173493790 | 5830 | 5820 | 5840 | 5810 | 92 |
| 601 | 20250204 | 100500 | 1172957180 | 5840 | 5830 | 5840 | 5830 | 18 |
| 602 | 20250204 | 100400 | 1172852230 | 5840 | 5810 | 5860 | 5810 | 12 |
| 603 | 20250204 | 100300 | 1172782220 | 5860 | 5810 | 5860 | 5810 | 14 |
| 604 | 20250204 | 100200 | 1172700830 | 5860 | 5860 | 5860 | 5860 | 4 |
| 605 | 20250204 | 100100 | 1172677390 | 5860 | 5860 | 5860 | 5860 | 4 |
| 606 | 20250204 | 100000 | 1172653950 | 5840 | 5840 | 5840 | 5840 | 213 |
| 607 | 20250204 | 095900 | 1171410030 | 5840 | 5840 | 5840 | 5840 | 25 |
| 608 | 20250204 | 095800 | 1171264030 | 5840 | 5810 | 5840 | 5790 | 217 |
| 609 | 20250204 | 095700 | 1170006390 | 5840 | 5840 | 5840 | 5780 | 910 |
| 610 | 20250204 | 095600 | 1164720830 | 5850 | 5860 | 5860 | 5850 | 125 |
| 611 | 20250204 | 095500 | 1163989180 | 5870 | 5880 | 5880 | 5870 | 74 |
| 612 | 20250204 | 095400 | 1163554770 | 5880 | 5880 | 5890 | 5870 | 31 |
| 613 | 20250204 | 095300 | 1163372550 | 5880 | 5880 | 5880 | 5870 | 43 |
| 614 | 20250204 | 095200 | 1163119720 | 5880 | 5870 | 5880 | 5870 | 143 |
| 615 | 20250204 | 095100 | 1162280000 | 5870 | 5870 | 5870 | 5870 | 1 |
| 616 | 20250204 | 095000 | 1162274130 | 5870 | 5870 | 5870 | 5870 | 2 |
| 617 | 20250204 | 094900 | 1162262390 | 5840 | 5870 | 5880 | 5840 | 425 |
| 618 | 20250204 | 094800 | 1159769130 | 5870 | 5870 | 5880 | 5870 | 6 |
| 619 | 20250204 | 094700 | 1159733880 | 5880 | 5860 | 5880 | 5860 | 199 |
| 620 | 20250204 | 094600 | 1158567130 | 5860 | 5850 | 5860 | 5800 | 264 |
| 621 | 20250204 | 094500 | 1157033800 | 5800 | 5840 | 5870 | 5800 | 675 |
| 622 | 20250204 | 094400 | 1153113310 | 5860 | 5860 | 5870 | 5840 | 334 |
| 623 | 20250204 | 094300 | 1151156190 | 5870 | 5900 | 5900 | 5870 | 910 |
| 624 | 20250204 | 094200 | 1145811830 | 5900 | 5870 | 5900 | 5870 | 521 |
| 625 | 20250204 | 094100 | 1142744880 | 5840 | 5840 | 5840 | 5840 | 2 |
| 626 | 20250204 | 094000 | 1142733200 | 5890 | 5830 | 5890 | 5830 | 1414 |
| 627 | 20250204 | 093900 | 1134454210 | 5830 | 5780 | 5830 | 5780 | 59 |
| 628 | 20250204 | 093800 | 1134111710 | 5780 | 5780 | 5790 | 5780 | 514 |
| 629 | 20250204 | 093700 | 1131140510 | 5780 | 5810 | 5820 | 5770 | 2119 |
| 630 | 20250204 | 093600 | 1118894890 | 5800 | 5870 | 5870 | 5800 | 1464 |
| 631 | 20250204 | 093500 | 1110352150 | 5870 | 5910 | 5910 | 5810 | 3062 |
| 632 | 20250204 | 093400 | 1092460400 | 5910 | 5910 | 5910 | 5910 | 47 |
| 633 | 20250204 | 093300 | 1092182630 | 5910 | 5910 | 5950 | 5900 | 422 |
| 634 | 20250204 | 093200 | 1089689410 | 5910 | 5990 | 5990 | 5910 | 1230 |
| 635 | 20250204 | 093100 | 1082373730 | 5990 | 6020 | 6020 | 5970 | 3202 |
| 636 | 20250204 | 093000 | 1063157850 | 6040 | 6050 | 6050 | 6010 | 681 |
| 637 | 20250204 | 092900 | 1059043240 | 6050 | 5970 | 6060 | 5970 | 3521 |
| 638 | 20250204 | 092800 | 1037895700 | 5970 | 5960 | 5970 | 5940 | 807 |
| 639 | 20250204 | 092700 | 1033087690 | 5960 | 5950 | 5970 | 5950 | 749 |
| 640 | 20250204 | 092600 | 1028623960 | 5970 | 5970 | 5980 | 5930 | 3521 |
| 641 | 20250204 | 092500 | 1007665480 | 5970 | 5920 | 5990 | 5920 | 2459 |
| 642 | 20250204 | 092400 | 993028820 | 5900 | 5900 | 5930 | 5890 | 1172 |
| 643 | 20250204 | 092300 | 986112270 | 5880 | 5880 | 5890 | 5870 | 210 |
| 644 | 20250204 | 092200 | 984875460 | 5890 | 5860 | 5890 | 5850 | 1647 |
| 645 | 20250204 | 092100 | 975234260 | 5860 | 5910 | 5920 | 5860 | 2155 |
| 646 | 20250204 | 092000 | 962553950 | 5920 | 5870 | 5920 | 5860 | 1586 |
| 647 | 20250204 | 091900 | 953236250 | 5870 | 5870 | 5920 | 5870 | 1991 |
| 648 | 20250204 | 091800 | 941538060 | 5870 | 5950 | 5950 | 5860 | 4240 |
| 649 | 20250204 | 091700 | 916546720 | 5930 | 5980 | 5990 | 5880 | 5510 |
| 650 | 20250204 | 091600 | 883848880 | 5970 | 6000 | 6050 | 5920 | 7493 |
| 651 | 20250204 | 091500 | 838995860 | 5980 | 6070 | 6100 | 5930 | 20804 |
| 652 | 20250204 | 091400 | 713488630 | 6080 | 6400 | 6440 | 5950 | 49300 |
| 653 | 20250204 | 091300 | 408927570 | 6420 | 6250 | 6500 | 6250 | 38120 |
| 654 | 20250204 | 091200 | 166884720 | 6060 | 6060 | 6060 | 6060 | 0 |
| 655 | 20250204 | 091100 | 166884720 | 6060 | 5850 | 6060 | 5850 | 5031 |
| 656 | 20250204 | 091000 | 136802170 | 5840 | 5800 | 5840 | 5780 | 1065 |
| 657 | 20250204 | 090900 | 130608700 | 5800 | 5850 | 5850 | 5790 | 2208 |
| 658 | 20250204 | 090800 | 117779290 | 5850 | 5820 | 5850 | 5810 | 4448 |
| 659 | 20250204 | 090700 | 91841710 | 5800 | 5800 | 5820 | 5750 | 2254 |
| 660 | 20250204 | 090600 | 78772470 | 5830 | 5770 | 5850 | 5760 | 4051 |
| 661 | 20250204 | 090500 | 55296500 | 5780 | 5700 | 5780 | 5690 | 2708 |
| 662 | 20250204 | 090400 | 39823640 | 5700 | 5660 | 5700 | 5660 | 1323 |
| 663 | 20250204 | 090300 | 32310450 | 5660 | 5630 | 5700 | 5630 | 906 |
| 664 | 20250204 | 090200 | 27172580 | 5610 | 5530 | 5610 | 5530 | 1105 |
| 665 | 20250204 | 090100 | 21031690 | 5530 | 5470 | 5560 | 5470 | 1528 |
| 666 | 20250204 | 090000 | 12571010 | 5470 | 5510 | 5530 | 5470 | 1747 |