28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 3 | 20250204 | 183700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20250204 | 183600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20250204 | 183500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20250204 | 183400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20250204 | 183300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20250204 | 183200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20250204 | 183100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20250204 | 183000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20250204 | 182900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20250204 | 182800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20250204 | 182700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20250204 | 182600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20250204 | 182500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20250204 | 182400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20250204 | 182300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20250204 | 182200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20250204 | 182100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20250204 | 182000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20250204 | 181900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20250204 | 181800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20250204 | 181700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20250204 | 181600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20250204 | 181500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20250204 | 181400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20250204 | 181300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20250204 | 181200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20250204 | 181100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20250204 | 181000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20250204 | 180900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20250204 | 180800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 33 | 20250204 | 180700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20250204 | 180600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20250204 | 180500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20250204 | 180400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20250204 | 180300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20250204 | 180200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20250204 | 180100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20250204 | 180000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20250204 | 175900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20250204 | 175800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20250204 | 175700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20250204 | 175600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20250204 | 175500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20250204 | 175400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20250204 | 175300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20250204 | 175200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20250204 | 175100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20250204 | 175000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20250204 | 174900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20250204 | 174800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20250204 | 174700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20250204 | 174600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20250204 | 174500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20250204 | 174400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20250204 | 174300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20250204 | 174200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20250204 | 174100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20250204 | 174000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20250204 | 173900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20250204 | 173800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 63 | 20250204 | 173700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20250204 | 173600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20250204 | 173500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20250204 | 173400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20250204 | 173300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20250204 | 173200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20250204 | 173100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20250204 | 173000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20250204 | 172900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20250204 | 172800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20250204 | 172700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20250204 | 172600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20250204 | 172500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20250204 | 172400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20250204 | 172300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20250204 | 172200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20250204 | 172100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20250204 | 172000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20250204 | 171900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20250204 | 171800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20250204 | 171700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20250204 | 171600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20250204 | 171500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20250204 | 171400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20250204 | 171300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20250204 | 171200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20250204 | 171100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20250204 | 171000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20250204 | 170900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20250204 | 170800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 93 | 20250204 | 170700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20250204 | 170600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20250204 | 170500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20250204 | 170400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20250204 | 170300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20250204 | 170200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20250204 | 170100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20250204 | 170000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20250204 | 165900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20250204 | 165800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20250204 | 165700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20250204 | 165600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20250204 | 165500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20250204 | 165400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20250204 | 165300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20250204 | 165200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20250204 | 165100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20250204 | 165000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20250204 | 164900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20250204 | 164800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20250204 | 164700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20250204 | 164600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20250204 | 164500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20250204 | 164400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20250204 | 164300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20250204 | 164200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20250204 | 164100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20250204 | 164000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20250204 | 163900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20250204 | 163800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 123 | 20250204 | 163700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20250204 | 163600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20250204 | 163500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20250204 | 163400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20250204 | 163300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20250204 | 163200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20250204 | 163100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20250204 | 163000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20250204 | 162900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20250204 | 162800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20250204 | 162700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20250204 | 162600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20250204 | 162500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20250204 | 162400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20250204 | 162300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20250204 | 162200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20250204 | 162100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20250204 | 162000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20250204 | 161900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20250204 | 161800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20250204 | 161700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20250204 | 161600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20250204 | 161500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20250204 | 161400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20250204 | 161300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20250204 | 161200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20250204 | 161100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20250204 | 161000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20250204 | 160900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20250204 | 160800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 153 | 20250204 | 160700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20250204 | 160600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20250204 | 160500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20250204 | 160400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20250204 | 160300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20250204 | 160200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20250204 | 160100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20250204 | 160000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20250204 | 155900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20250204 | 155800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20250204 | 155700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20250204 | 155600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20250204 | 155500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20250204 | 155400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20250204 | 155300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20250204 | 155200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20250204 | 155100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20250204 | 155000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20250204 | 154900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20250204 | 154800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20250204 | 154700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20250204 | 154600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20250204 | 154500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20250204 | 154400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20250204 | 154300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20250204 | 154200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20250204 | 154100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20250204 | 154000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20250204 | 153900 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20250204 | 153800 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 183 | 20250204 | 153700 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20250204 | 153600 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20250204 | 153500 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20250204 | 153400 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20250204 | 153300 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20250204 | 153200 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20250204 | 153100 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20250204 | 153000 | 1111202555 | 4960 | 4960 | 4960 | 4960 | 1650 |
| 191 | 20250204 | 152900 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 192 | 20250204 | 152800 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 193 | 20250204 | 152700 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 194 | 20250204 | 152600 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 195 | 20250204 | 152500 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 196 | 20250204 | 152400 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 197 | 20250204 | 152300 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 198 | 20250204 | 152200 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 199 | 20250204 | 152100 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 200 | 20250204 | 152000 | 1103018555 | 4955 | 4955 | 4955 | 4955 | 0 |
| 201 | 20250204 | 151900 | 1103018555 | 4955 | 4960 | 4970 | 4955 | 326 |
| 202 | 20250204 | 151800 | 1101401485 | 4960 | 4970 | 4970 | 4960 | 368 |
| 203 | 20250204 | 151700 | 1099573525 | 4970 | 4970 | 4970 | 4960 | 1202 |
| 204 | 20250204 | 151600 | 1093603625 | 4960 | 4960 | 4960 | 4960 | 59 |
| 205 | 20250204 | 151500 | 1093310985 | 4965 | 4960 | 4965 | 4960 | 226 |
| 206 | 20250204 | 151400 | 1092188900 | 4965 | 4970 | 4970 | 4965 | 12 |
| 207 | 20250204 | 151300 | 1092129305 | 4970 | 4970 | 4970 | 4960 | 1007 |
| 208 | 20250204 | 151200 | 1087128930 | 4960 | 4960 | 4970 | 4960 | 5 |
| 209 | 20250204 | 151100 | 1087104120 | 4960 | 4960 | 4960 | 4960 | 212 |
| 210 | 20250204 | 151000 | 1086052600 | 4970 | 4960 | 4970 | 4960 | 2 |
| 211 | 20250204 | 150900 | 1086042670 | 4970 | 4960 | 4970 | 4960 | 4 |
| 212 | 20250204 | 150800 | 1086022810 | 4960 | 4960 | 4960 | 4960 | 0 |
| 213 | 20250204 | 150700 | 1086022810 | 4960 | 4970 | 4970 | 4960 | 32 |
| 214 | 20250204 | 150600 | 1085863780 | 4955 | 4955 | 4955 | 4955 | 1 |
| 215 | 20250204 | 150500 | 1085858825 | 4955 | 4955 | 4955 | 4955 | 1 |
| 216 | 20250204 | 150400 | 1085853870 | 4970 | 4970 | 4970 | 4970 | 21 |
| 217 | 20250204 | 150300 | 1085749500 | 4970 | 4960 | 4970 | 4955 | 2002 |
| 218 | 20250204 | 150200 | 1075819575 | 4960 | 4960 | 4960 | 4960 | 200 |
| 219 | 20250204 | 150100 | 1074827575 | 4960 | 4960 | 4960 | 4960 | 50 |
| 220 | 20250204 | 150000 | 1074579575 | 4960 | 4960 | 4960 | 4960 | 45 |
| 221 | 20250204 | 145900 | 1074356375 | 4960 | 4960 | 4960 | 4960 | 1 |
| 222 | 20250204 | 145800 | 1074351415 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20250204 | 145700 | 1074351415 | 4960 | 4960 | 4960 | 4960 | 1 |
| 224 | 20250204 | 145600 | 1074346455 | 4955 | 4960 | 4960 | 4955 | 1220 |
| 225 | 20250204 | 145500 | 1068299505 | 4960 | 4970 | 4970 | 4960 | 41 |
| 226 | 20250204 | 145400 | 1068095945 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20250204 | 145300 | 1068095945 | 4960 | 4960 | 4960 | 4960 | 65 |
| 228 | 20250204 | 145200 | 1067773545 | 4960 | 4970 | 4970 | 4960 | 327 |
| 229 | 20250204 | 145100 | 1066151325 | 4960 | 4965 | 4970 | 4960 | 427 |
| 230 | 20250204 | 145000 | 1064031270 | 4965 | 4965 | 4965 | 4965 | 1 |
| 231 | 20250204 | 144900 | 1064026305 | 4965 | 4970 | 4970 | 4965 | 14 |
| 232 | 20250204 | 144800 | 1063956745 | 4965 | 4965 | 4965 | 4965 | 0 |
| 233 | 20250204 | 144700 | 1063956745 | 4965 | 4965 | 4965 | 4965 | 72 |
| 234 | 20250204 | 144600 | 1063599265 | 4965 | 4965 | 4965 | 4965 | 2 |
| 235 | 20250204 | 144500 | 1063589335 | 4965 | 4970 | 4970 | 4965 | 22 |
| 236 | 20250204 | 144400 | 1063480100 | 4970 | 4970 | 4970 | 4970 | 201 |
| 237 | 20250204 | 144300 | 1062481130 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20250204 | 144200 | 1062481130 | 4960 | 4970 | 4970 | 4960 | 41 |
| 239 | 20250204 | 144100 | 1062277460 | 4970 | 4970 | 4970 | 4970 | 8 |
| 240 | 20250204 | 144000 | 1062237700 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20250204 | 143900 | 1062237700 | 4970 | 4965 | 4970 | 4955 | 68 |
| 242 | 20250204 | 143800 | 1061900140 | 4960 | 4960 | 4960 | 4960 | 0 |
| 243 | 20250204 | 143700 | 1061900140 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20250204 | 143600 | 1061900140 | 4960 | 4960 | 4960 | 4960 | 200 |
| 245 | 20250204 | 143500 | 1060908140 | 4960 | 4960 | 4960 | 4960 | 1723 |
| 246 | 20250204 | 143400 | 1052362060 | 4960 | 4970 | 4970 | 4960 | 507 |
| 247 | 20250204 | 143300 | 1049846765 | 4970 | 4970 | 4970 | 4970 | 0 |
| 248 | 20250204 | 143200 | 1049846765 | 4970 | 4970 | 4970 | 4970 | 102 |
| 249 | 20250204 | 143100 | 1049339825 | 4965 | 4965 | 4965 | 4965 | 42 |
| 250 | 20250204 | 143000 | 1049131295 | 4965 | 4965 | 4965 | 4965 | 0 |
| 251 | 20250204 | 142900 | 1049131295 | 4965 | 4960 | 4970 | 4960 | 1977 |
| 252 | 20250204 | 142800 | 1039313130 | 4955 | 4955 | 4960 | 4955 | 2644 |
| 253 | 20250204 | 142700 | 1026211570 | 4960 | 4950 | 4960 | 4950 | 627 |
| 254 | 20250204 | 142600 | 1023104760 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20250204 | 142500 | 1023104760 | 4960 | 4965 | 4965 | 4960 | 438 |
| 256 | 20250204 | 142400 | 1020931110 | 4965 | 4960 | 4970 | 4960 | 2542 |
| 257 | 20250204 | 142300 | 1008309700 | 4965 | 4960 | 4965 | 4960 | 66 |
| 258 | 20250204 | 142200 | 1007982140 | 4960 | 4960 | 4960 | 4960 | 289 |
| 259 | 20250204 | 142100 | 1006548700 | 4960 | 4950 | 4960 | 4950 | 244 |
| 260 | 20250204 | 142000 | 1005339350 | 4945 | 4950 | 4950 | 4945 | 6890 |
| 261 | 20250204 | 141900 | 971237815 | 4955 | 4955 | 4955 | 4955 | 169 |
| 262 | 20250204 | 141800 | 970400420 | 4960 | 4955 | 4960 | 4955 | 320 |
| 263 | 20250204 | 141700 | 968814720 | 4955 | 4955 | 4955 | 4955 | 193 |
| 264 | 20250204 | 141600 | 967858405 | 4955 | 4970 | 4970 | 4955 | 604 |
| 265 | 20250204 | 141500 | 964865525 | 4960 | 4955 | 4960 | 4955 | 682 |
| 266 | 20250204 | 141400 | 961485135 | 4965 | 4975 | 4975 | 4965 | 17 |
| 267 | 20250204 | 141300 | 961400710 | 4975 | 4975 | 4975 | 4970 | 13 |
| 268 | 20250204 | 141200 | 961336045 | 4980 | 4965 | 4980 | 4965 | 150 |
| 269 | 20250204 | 141100 | 960589495 | 4960 | 4960 | 4960 | 4960 | 653 |
| 270 | 20250204 | 141000 | 957350615 | 4960 | 4970 | 4970 | 4960 | 900 |
| 271 | 20250204 | 140900 | 952884850 | 4970 | 4970 | 4970 | 4965 | 1159 |
| 272 | 20250204 | 140800 | 947124655 | 4965 | 4970 | 4970 | 4965 | 1006 |
| 273 | 20250204 | 140700 | 942129840 | 4970 | 4980 | 4980 | 4970 | 1945 |
| 274 | 20250204 | 140600 | 932461290 | 4980 | 4980 | 4980 | 4980 | 42 |
| 275 | 20250204 | 140500 | 932252130 | 4990 | 5000 | 5000 | 4990 | 3 |
| 276 | 20250204 | 140400 | 932237140 | 4990 | 4990 | 4990 | 4990 | 250 |
| 277 | 20250204 | 140300 | 930989640 | 4990 | 4985 | 4990 | 4985 | 135 |
| 278 | 20250204 | 140200 | 930316490 | 4975 | 4985 | 4985 | 4975 | 526 |
| 279 | 20250204 | 140100 | 927699240 | 4995 | 4995 | 4995 | 4995 | 4 |
| 280 | 20250204 | 140000 | 927679260 | 4980 | 4980 | 4980 | 4980 | 61 |
| 281 | 20250204 | 135900 | 927375480 | 4985 | 4985 | 4985 | 4985 | 0 |
| 282 | 20250204 | 135800 | 927375480 | 4985 | 4985 | 4985 | 4985 | 322 |
| 283 | 20250204 | 135700 | 925770310 | 5000 | 5000 | 5000 | 5000 | 0 |
| 284 | 20250204 | 135600 | 925770310 | 5000 | 5000 | 5000 | 5000 | 0 |
| 285 | 20250204 | 135500 | 925770310 | 5000 | 5000 | 5000 | 4980 | 216 |
| 286 | 20250204 | 135400 | 924693405 | 5000 | 5000 | 5000 | 5000 | 0 |
| 287 | 20250204 | 135300 | 924693405 | 5000 | 5000 | 5000 | 5000 | 193 |
| 288 | 20250204 | 135200 | 923728405 | 5010 | 5000 | 5010 | 5000 | 998 |
| 289 | 20250204 | 135100 | 918735695 | 4995 | 4995 | 4995 | 4995 | 49 |
| 290 | 20250204 | 135000 | 918490940 | 4995 | 4995 | 4995 | 4995 | 53 |
| 291 | 20250204 | 134900 | 918226205 | 4995 | 4995 | 4995 | 4995 | 0 |
| 292 | 20250204 | 134800 | 918226205 | 4995 | 4995 | 4995 | 4995 | 0 |
| 293 | 20250204 | 134700 | 918226205 | 4995 | 4980 | 4995 | 4980 | 1345 |
| 294 | 20250204 | 134600 | 911517285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 295 | 20250204 | 134500 | 911517285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 296 | 20250204 | 134400 | 911517285 | 4975 | 4975 | 4975 | 4975 | 1 |
| 297 | 20250204 | 134300 | 911512310 | 4990 | 4975 | 4990 | 4975 | 301 |
| 298 | 20250204 | 134200 | 910014820 | 4985 | 4980 | 4985 | 4980 | 740 |
| 299 | 20250204 | 134100 | 906329150 | 4980 | 4980 | 4980 | 4980 | 0 |
| 300 | 20250204 | 134000 | 906329150 | 4980 | 4980 | 4980 | 4980 | 59 |
| 301 | 20250204 | 133900 | 906035330 | 4970 | 4970 | 4970 | 4970 | 0 |
| 302 | 20250204 | 133800 | 906035330 | 4970 | 4990 | 4990 | 4970 | 225 |
| 303 | 20250204 | 133700 | 904913420 | 4995 | 4995 | 4995 | 4995 | 0 |
| 304 | 20250204 | 133600 | 904913420 | 4995 | 4995 | 4995 | 4995 | 0 |
| 305 | 20250204 | 133500 | 904913420 | 4995 | 4995 | 4995 | 4995 | 201 |
| 306 | 20250204 | 133400 | 903909425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 307 | 20250204 | 133300 | 903909425 | 4990 | 4990 | 4990 | 4990 | 198 |
| 308 | 20250204 | 133200 | 902921405 | 4990 | 4990 | 4990 | 4990 | 0 |
| 309 | 20250204 | 133100 | 902921405 | 4990 | 4990 | 4990 | 4990 | 1 |
| 310 | 20250204 | 133000 | 902916415 | 4990 | 4990 | 4990 | 4990 | 1285 |
| 311 | 20250204 | 132900 | 896504265 | 4990 | 4990 | 4990 | 4990 | 0 |
| 312 | 20250204 | 132800 | 896504265 | 4990 | 4980 | 4990 | 4970 | 1792 |
| 313 | 20250204 | 132700 | 887586035 | 4990 | 4990 | 4990 | 4990 | 100 |
| 314 | 20250204 | 132600 | 887087035 | 4990 | 4990 | 4990 | 4990 | 0 |
| 315 | 20250204 | 132500 | 887087035 | 4990 | 4975 | 4990 | 4975 | 442 |
| 316 | 20250204 | 132400 | 884887455 | 4975 | 4985 | 4990 | 4975 | 396 |
| 317 | 20250204 | 132300 | 882911440 | 4990 | 4990 | 4990 | 4990 | 0 |
| 318 | 20250204 | 132200 | 882911440 | 4990 | 4990 | 4990 | 4990 | 31 |
| 319 | 20250204 | 132100 | 882756750 | 4990 | 4990 | 4990 | 4990 | 0 |
| 320 | 20250204 | 132000 | 882756750 | 4990 | 4990 | 4990 | 4990 | 20 |
| 321 | 20250204 | 131900 | 882656950 | 4990 | 4975 | 4990 | 4975 | 252 |
| 322 | 20250204 | 131800 | 881403190 | 4975 | 4980 | 4980 | 4975 | 54 |
| 323 | 20250204 | 131700 | 881134490 | 4975 | 4980 | 4980 | 4975 | 500 |
| 324 | 20250204 | 131600 | 878646940 | 4975 | 4975 | 4975 | 4975 | 0 |
| 325 | 20250204 | 131500 | 878646940 | 4975 | 4975 | 4975 | 4975 | 0 |
| 326 | 20250204 | 131400 | 878646940 | 4975 | 4975 | 4975 | 4975 | 116 |
| 327 | 20250204 | 131300 | 878069840 | 4980 | 4980 | 4980 | 4980 | 0 |
| 328 | 20250204 | 131200 | 878069840 | 4980 | 4980 | 4980 | 4980 | 1344 |
| 329 | 20250204 | 131100 | 871376720 | 4985 | 4985 | 4985 | 4985 | 2042 |
| 330 | 20250204 | 131000 | 861197350 | 4995 | 4985 | 4995 | 4985 | 4 |
| 331 | 20250204 | 130900 | 861177380 | 4985 | 4985 | 4985 | 4985 | 200 |
| 332 | 20250204 | 130800 | 860180380 | 4995 | 4995 | 4995 | 4995 | 0 |
| 333 | 20250204 | 130700 | 860180380 | 4995 | 4995 | 4995 | 4995 | 8 |
| 334 | 20250204 | 130600 | 860140420 | 4985 | 4990 | 4990 | 4985 | 300 |
| 335 | 20250204 | 130500 | 858644770 | 4985 | 4985 | 4985 | 4985 | 0 |
| 336 | 20250204 | 130400 | 858644770 | 4985 | 4985 | 4985 | 4985 | 5 |
| 337 | 20250204 | 130300 | 858619845 | 4985 | 4985 | 4985 | 4985 | 0 |
| 338 | 20250204 | 130200 | 858619845 | 4985 | 4990 | 4990 | 4985 | 19 |
| 339 | 20250204 | 130100 | 858525095 | 5000 | 5000 | 5000 | 5000 | 11 |
| 340 | 20250204 | 130000 | 858470095 | 4995 | 4995 | 4995 | 4995 | 18 |
| 341 | 20250204 | 125900 | 858380185 | 4995 | 4995 | 4995 | 4995 | 0 |
| 342 | 20250204 | 125800 | 858380185 | 4995 | 4995 | 4995 | 4995 | 74 |
| 343 | 20250204 | 125700 | 858010555 | 4980 | 4980 | 4980 | 4980 | 7 |
| 344 | 20250204 | 125600 | 857975695 | 4975 | 4975 | 4975 | 4975 | 0 |
| 345 | 20250204 | 125500 | 857975695 | 4975 | 4975 | 4975 | 4975 | 0 |
| 346 | 20250204 | 125400 | 857975695 | 4975 | 4975 | 4975 | 4975 | 0 |
| 347 | 20250204 | 125300 | 857975695 | 4975 | 4975 | 4975 | 4975 | 134 |
| 348 | 20250204 | 125200 | 857309045 | 4975 | 4975 | 4975 | 4975 | 0 |
| 349 | 20250204 | 125100 | 857309045 | 4975 | 4975 | 4975 | 4975 | 0 |
| 350 | 20250204 | 125000 | 857309045 | 4975 | 4975 | 4975 | 4975 | 2 |
| 351 | 20250204 | 124900 | 857299095 | 4975 | 4975 | 4975 | 4975 | 0 |
| 352 | 20250204 | 124800 | 857299095 | 4975 | 4990 | 4995 | 4975 | 534 |
| 353 | 20250204 | 124700 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 354 | 20250204 | 124600 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 355 | 20250204 | 124500 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 356 | 20250204 | 124400 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 357 | 20250204 | 124300 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 358 | 20250204 | 124200 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 359 | 20250204 | 124100 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 360 | 20250204 | 124000 | 854641685 | 5000 | 5000 | 5000 | 5000 | 0 |
| 361 | 20250204 | 123900 | 854641685 | 5000 | 5000 | 5000 | 5000 | 104 |
| 362 | 20250204 | 123800 | 854121685 | 4975 | 4990 | 5000 | 4975 | 681 |
| 363 | 20250204 | 123700 | 850727475 | 4980 | 4980 | 4980 | 4980 | 0 |
| 364 | 20250204 | 123600 | 850727475 | 4980 | 5000 | 5000 | 4980 | 36 |
| 365 | 20250204 | 123500 | 850547575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 366 | 20250204 | 123400 | 850547575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 367 | 20250204 | 123300 | 850547575 | 4975 | 4975 | 4975 | 4975 | 4 |
| 368 | 20250204 | 123200 | 850527675 | 5000 | 4995 | 5000 | 4995 | 66 |
| 369 | 20250204 | 123100 | 850197850 | 4970 | 5000 | 5000 | 4970 | 1836 |
| 370 | 20250204 | 123000 | 841063780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 371 | 20250204 | 122900 | 841063780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 372 | 20250204 | 122800 | 841063780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 373 | 20250204 | 122700 | 841063780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 374 | 20250204 | 122600 | 841063780 | 5000 | 5000 | 5000 | 5000 | 199 |
| 375 | 20250204 | 122500 | 840068780 | 5000 | 5000 | 5000 | 5000 | 52 |
| 376 | 20250204 | 122400 | 839808780 | 5000 | 5000 | 5000 | 5000 | 1 |
| 377 | 20250204 | 122300 | 839803780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 378 | 20250204 | 122200 | 839803780 | 5000 | 4990 | 5000 | 4960 | 7342 |
| 379 | 20250204 | 122100 | 803278125 | 4990 | 5000 | 5000 | 4990 | 308 |
| 380 | 20250204 | 122000 | 801741125 | 5000 | 5000 | 5000 | 5000 | 40 |
| 381 | 20250204 | 121900 | 801541125 | 5000 | 5000 | 5000 | 5000 | 1346 |
| 382 | 20250204 | 121800 | 794811125 | 5000 | 5000 | 5000 | 5000 | 42 |
| 383 | 20250204 | 121700 | 794601125 | 5000 | 5000 | 5000 | 5000 | 82 |
| 384 | 20250204 | 121600 | 794191125 | 5000 | 5000 | 5000 | 5000 | 0 |
| 385 | 20250204 | 121500 | 794191125 | 5000 | 5000 | 5000 | 5000 | 25 |
| 386 | 20250204 | 121400 | 794066125 | 4985 | 4985 | 4985 | 4985 | 1025 |
| 387 | 20250204 | 121300 | 788956500 | 4985 | 4990 | 4990 | 4985 | 142 |
| 388 | 20250204 | 121200 | 788248545 | 4985 | 4995 | 4995 | 4985 | 1500 |
| 389 | 20250204 | 121100 | 780769555 | 4990 | 4995 | 4995 | 4990 | 576 |
| 390 | 20250204 | 121000 | 777892585 | 5000 | 4990 | 5000 | 4990 | 132 |
| 391 | 20250204 | 120900 | 777232745 | 4990 | 4995 | 4995 | 4990 | 169 |
| 392 | 20250204 | 120800 | 776389035 | 4995 | 5010 | 5010 | 4995 | 214 |
| 393 | 20250204 | 120700 | 775317195 | 5010 | 4995 | 5010 | 4995 | 337 |
| 394 | 20250204 | 120600 | 773632710 | 4995 | 4995 | 4995 | 4995 | 38 |
| 395 | 20250204 | 120500 | 773442900 | 5000 | 5000 | 5000 | 5000 | 646 |
| 396 | 20250204 | 120400 | 770212900 | 5010 | 5010 | 5010 | 5010 | 46 |
| 397 | 20250204 | 120300 | 769982440 | 5000 | 5000 | 5000 | 5000 | 52 |
| 398 | 20250204 | 120200 | 769722440 | 5000 | 5000 | 5000 | 5000 | 1 |
| 399 | 20250204 | 120100 | 769717440 | 5000 | 5020 | 5020 | 5000 | 341 |
| 400 | 20250204 | 120000 | 768011440 | 5020 | 5020 | 5020 | 5020 | 0 |
| 401 | 20250204 | 115900 | 768011440 | 5020 | 5020 | 5020 | 5020 | 1 |
| 402 | 20250204 | 115800 | 768006420 | 5000 | 5020 | 5020 | 5000 | 847 |
| 403 | 20250204 | 115700 | 763764980 | 4995 | 5020 | 5020 | 4995 | 101 |
| 404 | 20250204 | 115600 | 763257985 | 5020 | 5000 | 5020 | 4995 | 393 |
| 405 | 20250204 | 115500 | 761291605 | 5000 | 4995 | 5000 | 4995 | 1055 |
| 406 | 20250204 | 115400 | 756016610 | 4995 | 5010 | 5010 | 4995 | 3 |
| 407 | 20250204 | 115300 | 756001610 | 5010 | 5010 | 5010 | 5010 | 930 |
| 408 | 20250204 | 115200 | 751342310 | 5000 | 5000 | 5000 | 5000 | 1500 |
| 409 | 20250204 | 115100 | 743842310 | 5000 | 5000 | 5000 | 5000 | 51 |
| 410 | 20250204 | 115000 | 743587310 | 5000 | 4995 | 5000 | 4995 | 655 |
| 411 | 20250204 | 114900 | 740314360 | 5000 | 5000 | 5000 | 5000 | 1 |
| 412 | 20250204 | 114800 | 740309360 | 5000 | 4990 | 5000 | 4990 | 467 |
| 413 | 20250204 | 114700 | 737978030 | 4990 | 4995 | 5000 | 4990 | 2043 |
| 414 | 20250204 | 114600 | 727776090 | 4995 | 4995 | 4995 | 4995 | 7 |
| 415 | 20250204 | 114500 | 727741125 | 4995 | 5000 | 5000 | 4995 | 11 |
| 416 | 20250204 | 114400 | 727686155 | 5000 | 5000 | 5000 | 5000 | 2 |
| 417 | 20250204 | 114300 | 727676155 | 5000 | 5000 | 5000 | 5000 | 0 |
| 418 | 20250204 | 114200 | 727676155 | 5000 | 5000 | 5000 | 5000 | 0 |
| 419 | 20250204 | 114100 | 727676155 | 5000 | 5000 | 5000 | 4995 | 260 |
| 420 | 20250204 | 114000 | 726377410 | 4995 | 4995 | 4995 | 4995 | 1 |
| 421 | 20250204 | 113900 | 726372415 | 5000 | 5000 | 5000 | 5000 | 0 |
| 422 | 20250204 | 113800 | 726372415 | 5000 | 5000 | 5000 | 4995 | 119 |
| 423 | 20250204 | 113700 | 725777665 | 4995 | 4995 | 4995 | 4995 | 0 |
| 424 | 20250204 | 113600 | 725777665 | 4995 | 5000 | 5000 | 4995 | 1002 |
| 425 | 20250204 | 113500 | 720769390 | 5010 | 5010 | 5010 | 5010 | 30 |
| 426 | 20250204 | 113400 | 720619090 | 4995 | 4995 | 4995 | 4995 | 1 |
| 427 | 20250204 | 113300 | 720614095 | 5010 | 5010 | 5010 | 5010 | 206 |
| 428 | 20250204 | 113200 | 719582035 | 5010 | 5010 | 5010 | 5010 | 0 |
| 429 | 20250204 | 113100 | 719582035 | 5010 | 5010 | 5010 | 5010 | 0 |
| 430 | 20250204 | 113000 | 719582035 | 5010 | 5010 | 5010 | 5010 | 322 |
| 431 | 20250204 | 112900 | 717968815 | 5010 | 5000 | 5010 | 5000 | 1786 |
| 432 | 20250204 | 112800 | 709021115 | 5000 | 5000 | 5000 | 5000 | 269 |
| 433 | 20250204 | 112700 | 707676115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 434 | 20250204 | 112600 | 707676115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 435 | 20250204 | 112500 | 707676115 | 5000 | 5000 | 5000 | 5000 | 50 |
| 436 | 20250204 | 112400 | 707426115 | 5000 | 5000 | 5000 | 5000 | 121 |
| 437 | 20250204 | 112300 | 706821115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 438 | 20250204 | 112200 | 706821115 | 5000 | 5000 | 5000 | 5000 | 1296 |
| 439 | 20250204 | 112100 | 700341115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 440 | 20250204 | 112000 | 700341115 | 5000 | 5000 | 5000 | 5000 | 100 |
| 441 | 20250204 | 111900 | 699841115 | 5010 | 5010 | 5010 | 5010 | 335 |
| 442 | 20250204 | 111800 | 698162765 | 5010 | 5010 | 5010 | 5010 | 260 |
| 443 | 20250204 | 111700 | 696860165 | 5010 | 5020 | 5020 | 5010 | 713 |
| 444 | 20250204 | 111600 | 693287535 | 5010 | 5000 | 5010 | 5000 | 2845 |
| 445 | 20250204 | 111500 | 679052935 | 5000 | 4995 | 5000 | 4995 | 1612 |
| 446 | 20250204 | 111400 | 670998530 | 4995 | 4995 | 4995 | 4995 | 611 |
| 447 | 20250204 | 111300 | 667946585 | 4995 | 4990 | 4995 | 4990 | 528 |
| 448 | 20250204 | 111200 | 665310050 | 4985 | 4985 | 4985 | 4985 | 33 |
| 449 | 20250204 | 111100 | 665145545 | 4985 | 4985 | 4985 | 4985 | 348 |
| 450 | 20250204 | 111000 | 663410765 | 4990 | 4995 | 4995 | 4990 | 3 |
| 451 | 20250204 | 110900 | 663395785 | 4995 | 4990 | 4995 | 4990 | 261 |
| 452 | 20250204 | 110800 | 662093045 | 4990 | 4990 | 4990 | 4990 | 0 |
| 453 | 20250204 | 110700 | 662093045 | 4990 | 4990 | 4990 | 4990 | 5 |
| 454 | 20250204 | 110600 | 662068095 | 4990 | 4990 | 4990 | 4990 | 332 |
| 455 | 20250204 | 110500 | 660411415 | 4995 | 4995 | 4995 | 4995 | 8 |
| 456 | 20250204 | 110400 | 660371455 | 4995 | 4990 | 4995 | 4985 | 504 |
| 457 | 20250204 | 110300 | 657855250 | 4990 | 4990 | 4990 | 4990 | 210 |
| 458 | 20250204 | 110200 | 656807350 | 4990 | 4990 | 4990 | 4990 | 111 |
| 459 | 20250204 | 110100 | 656253460 | 4985 | 4985 | 4985 | 4985 | 36 |
| 460 | 20250204 | 110000 | 656074000 | 4985 | 4990 | 4990 | 4985 | 192 |
| 461 | 20250204 | 105900 | 655116525 | 4990 | 4990 | 4990 | 4990 | 113 |
| 462 | 20250204 | 105800 | 654552655 | 4990 | 4985 | 4990 | 4985 | 710 |
| 463 | 20250204 | 105700 | 651012770 | 4990 | 4990 | 4990 | 4990 | 685 |
| 464 | 20250204 | 105600 | 647594620 | 4990 | 4985 | 4990 | 4985 | 1151 |
| 465 | 20250204 | 105500 | 641854725 | 4990 | 4990 | 4990 | 4990 | 561 |
| 466 | 20250204 | 105400 | 639055335 | 4990 | 4990 | 4990 | 4990 | 320 |
| 467 | 20250204 | 105300 | 637458535 | 4990 | 4990 | 4990 | 4990 | 511 |
| 468 | 20250204 | 105200 | 634908645 | 4990 | 4985 | 4990 | 4985 | 300 |
| 469 | 20250204 | 105100 | 633413140 | 4985 | 4980 | 4985 | 4980 | 272 |
| 470 | 20250204 | 105000 | 632057225 | 4980 | 4975 | 4980 | 4975 | 13 |
| 471 | 20250204 | 104900 | 631992500 | 4980 | 4985 | 4985 | 4975 | 41 |
| 472 | 20250204 | 104800 | 631788300 | 4985 | 4985 | 4985 | 4985 | 1499 |
| 473 | 20250204 | 104700 | 624315785 | 4985 | 4965 | 4990 | 4965 | 6400 |
| 474 | 20250204 | 104600 | 592465815 | 4965 | 4965 | 4965 | 4965 | 257 |
| 475 | 20250204 | 104500 | 591189810 | 4970 | 4970 | 4975 | 4970 | 1429 |
| 476 | 20250204 | 104400 | 584087410 | 4970 | 4970 | 4970 | 4965 | 1124 |
| 477 | 20250204 | 104300 | 578502205 | 4970 | 4970 | 4970 | 4965 | 284 |
| 478 | 20250204 | 104200 | 577090730 | 4970 | 4970 | 4970 | 4970 | 37 |
| 479 | 20250204 | 104100 | 576906840 | 4965 | 4965 | 4965 | 4960 | 902 |
| 480 | 20250204 | 104000 | 572429910 | 4965 | 4965 | 4965 | 4965 | 91 |
| 481 | 20250204 | 103900 | 571978095 | 4965 | 4965 | 4965 | 4965 | 105 |
| 482 | 20250204 | 103800 | 571456770 | 4965 | 4945 | 4970 | 4945 | 2946 |
| 483 | 20250204 | 103700 | 556841310 | 4950 | 4950 | 4955 | 4945 | 3313 |
| 484 | 20250204 | 103600 | 540444920 | 4950 | 4950 | 4950 | 4950 | 249 |
| 485 | 20250204 | 103500 | 539212370 | 4950 | 4945 | 4950 | 4945 | 334 |
| 486 | 20250204 | 103400 | 537560295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 487 | 20250204 | 103300 | 537560295 | 4945 | 4945 | 4945 | 4945 | 200 |
| 488 | 20250204 | 103200 | 536571295 | 4940 | 4940 | 4940 | 4940 | 72 |
| 489 | 20250204 | 103100 | 536215615 | 4945 | 4955 | 4955 | 4945 | 93 |
| 490 | 20250204 | 103000 | 535755710 | 4955 | 4955 | 4955 | 4955 | 0 |
| 491 | 20250204 | 102900 | 535755710 | 4955 | 4955 | 4955 | 4950 | 470 |
| 492 | 20250204 | 102800 | 533428360 | 4955 | 4965 | 4965 | 4955 | 21 |
| 493 | 20250204 | 102700 | 533324195 | 4950 | 4950 | 4950 | 4950 | 1 |
| 494 | 20250204 | 102600 | 533319245 | 4965 | 4965 | 4965 | 4965 | 159 |
| 495 | 20250204 | 102500 | 532529810 | 4965 | 4965 | 4965 | 4965 | 131 |
| 496 | 20250204 | 102400 | 531879395 | 4965 | 4960 | 4965 | 4960 | 470 |
| 497 | 20250204 | 102300 | 529547945 | 4940 | 4960 | 4960 | 4940 | 128 |
| 498 | 20250204 | 102200 | 528913385 | 4960 | 4945 | 4960 | 4945 | 1673 |
| 499 | 20250204 | 102100 | 520625840 | 4940 | 4940 | 4940 | 4940 | 800 |
| 500 | 20250204 | 102000 | 516673840 | 4940 | 4940 | 4940 | 4940 | 500 |
| 501 | 20250204 | 101900 | 514203840 | 4945 | 4940 | 4945 | 4925 | 2520 |
| 502 | 20250204 | 101800 | 501749445 | 4940 | 4940 | 4940 | 4940 | 60 |
| 503 | 20250204 | 101700 | 501453045 | 4940 | 4940 | 4940 | 4940 | 24 |
| 504 | 20250204 | 101600 | 501334485 | 4940 | 4940 | 4940 | 4940 | 52 |
| 505 | 20250204 | 101500 | 501077605 | 4945 | 4930 | 4945 | 4930 | 2248 |
| 506 | 20250204 | 101400 | 489983480 | 4930 | 4940 | 4940 | 4930 | 2685 |
| 507 | 20250204 | 101300 | 476741535 | 4940 | 4945 | 4945 | 4940 | 23 |
| 508 | 20250204 | 101200 | 476627895 | 4945 | 4940 | 4945 | 4940 | 229 |
| 509 | 20250204 | 101100 | 475496395 | 4945 | 4945 | 4945 | 4945 | 105 |
| 510 | 20250204 | 101000 | 474977170 | 4945 | 4945 | 4945 | 4945 | 315 |
| 511 | 20250204 | 100900 | 473419495 | 4950 | 4950 | 4950 | 4950 | 0 |
| 512 | 20250204 | 100800 | 473419495 | 4950 | 4945 | 4950 | 4945 | 110 |
| 513 | 20250204 | 100700 | 472875495 | 4955 | 4960 | 4960 | 4955 | 994 |
| 514 | 20250204 | 100600 | 467949725 | 4960 | 4955 | 4960 | 4955 | 142 |
| 515 | 20250204 | 100500 | 467245965 | 4955 | 4955 | 4955 | 4955 | 11 |
| 516 | 20250204 | 100400 | 467191460 | 4955 | 4945 | 4960 | 4945 | 35 |
| 517 | 20250204 | 100300 | 467018190 | 4960 | 4960 | 4960 | 4960 | 127 |
| 518 | 20250204 | 100200 | 466388270 | 4965 | 4960 | 4965 | 4950 | 1131 |
| 519 | 20250204 | 100100 | 460779405 | 4955 | 4945 | 4955 | 4940 | 1521 |
| 520 | 20250204 | 100000 | 453243025 | 4945 | 4950 | 4950 | 4945 | 527 |
| 521 | 20250204 | 095900 | 450636080 | 4950 | 4950 | 4950 | 4945 | 1097 |
| 522 | 20250204 | 095800 | 445210895 | 4945 | 4945 | 4945 | 4945 | 100 |
| 523 | 20250204 | 095700 | 444716395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 524 | 20250204 | 095600 | 444716395 | 4945 | 4945 | 4950 | 4945 | 593 |
| 525 | 20250204 | 095500 | 441781095 | 4945 | 4950 | 4950 | 4945 | 56 |
| 526 | 20250204 | 095400 | 441504160 | 4950 | 4950 | 4950 | 4950 | 31 |
| 527 | 20250204 | 095300 | 441350710 | 4955 | 4955 | 4955 | 4940 | 433 |
| 528 | 20250204 | 095200 | 439210780 | 4955 | 4945 | 4955 | 4945 | 553 |
| 529 | 20250204 | 095100 | 436474035 | 4945 | 4950 | 4950 | 4945 | 700 |
| 530 | 20250204 | 095000 | 433011980 | 4950 | 4960 | 4960 | 4950 | 368 |
| 531 | 20250204 | 094900 | 431190305 | 4960 | 4965 | 4965 | 4960 | 515 |
| 532 | 20250204 | 094800 | 428635830 | 4960 | 4960 | 4960 | 4960 | 450 |
| 533 | 20250204 | 094700 | 426403830 | 4950 | 4950 | 4960 | 4950 | 603 |
| 534 | 20250204 | 094600 | 423417770 | 4960 | 4950 | 4960 | 4950 | 199 |
| 535 | 20250204 | 094500 | 422431400 | 4950 | 4960 | 4960 | 4950 | 1077 |
| 536 | 20250204 | 094400 | 417093290 | 4960 | 4955 | 4960 | 4955 | 223 |
| 537 | 20250204 | 094300 | 415987775 | 4955 | 4945 | 4955 | 4945 | 1868 |
| 538 | 20250204 | 094200 | 406748115 | 4950 | 4955 | 4955 | 4950 | 780 |
| 539 | 20250204 | 094100 | 402887095 | 4950 | 4970 | 4970 | 4950 | 4118 |
| 540 | 20250204 | 094000 | 382465355 | 4970 | 4965 | 4970 | 4965 | 1062 |
| 541 | 20250204 | 093900 | 377192270 | 4965 | 4970 | 4970 | 4965 | 953 |
| 542 | 20250204 | 093800 | 372455895 | 4970 | 4970 | 4970 | 4970 | 132 |
| 543 | 20250204 | 093700 | 371799855 | 4970 | 4970 | 4970 | 4970 | 735 |
| 544 | 20250204 | 093600 | 368146905 | 4970 | 4975 | 4975 | 4970 | 986 |
| 545 | 20250204 | 093500 | 363243305 | 4975 | 4975 | 4975 | 4975 | 336 |
| 546 | 20250204 | 093400 | 361571705 | 4975 | 4955 | 4975 | 4955 | 2325 |
| 547 | 20250204 | 093300 | 350023840 | 4945 | 4945 | 4950 | 4945 | 1255 |
| 548 | 20250204 | 093200 | 343814850 | 4950 | 4955 | 4960 | 4950 | 1266 |
| 549 | 20250204 | 093100 | 337540430 | 4960 | 4940 | 4960 | 4940 | 2744 |
| 550 | 20250204 | 093000 | 323974380 | 4940 | 4935 | 4940 | 4930 | 2883 |
| 551 | 20250204 | 092900 | 309742930 | 4935 | 4950 | 4950 | 4930 | 3175 |
| 552 | 20250204 | 092800 | 294072110 | 4950 | 4960 | 4965 | 4945 | 4268 |
| 553 | 20250204 | 092700 | 272933925 | 4970 | 4965 | 4990 | 4955 | 4413 |
| 554 | 20250204 | 092600 | 250999620 | 4955 | 4960 | 4965 | 4950 | 5734 |
| 555 | 20250204 | 092500 | 222572525 | 4955 | 4980 | 5010 | 4955 | 7958 |
| 556 | 20250204 | 092400 | 183004060 | 4975 | 4885 | 5070 | 4885 | 15260 |
| 557 | 20250204 | 092300 | 107381485 | 4880 | 4870 | 4880 | 4870 | 2051 |
| 558 | 20250204 | 092200 | 97376365 | 4875 | 4875 | 4875 | 4875 | 500 |
| 559 | 20250204 | 092100 | 94938865 | 4875 | 4875 | 4875 | 4875 | 0 |
| 560 | 20250204 | 092000 | 94938865 | 4875 | 4875 | 4875 | 4875 | 26 |
| 561 | 20250204 | 091900 | 94812115 | 4855 | 4855 | 4855 | 4855 | 1116 |
| 562 | 20250204 | 091800 | 89393935 | 4855 | 4855 | 4855 | 4855 | 0 |
| 563 | 20250204 | 091700 | 89393935 | 4855 | 4860 | 4860 | 4855 | 181 |
| 564 | 20250204 | 091600 | 88514680 | 4875 | 4870 | 4875 | 4870 | 2115 |
| 565 | 20250204 | 091500 | 78209075 | 4870 | 4870 | 4870 | 4870 | 0 |
| 566 | 20250204 | 091400 | 78209075 | 4870 | 4840 | 4870 | 4840 | 1122 |
| 567 | 20250204 | 091300 | 72754295 | 4840 | 4865 | 4865 | 4840 | 1263 |
| 568 | 20250204 | 091200 | 66639475 | 4840 | 4855 | 4870 | 4840 | 404 |
| 569 | 20250204 | 091100 | 64682495 | 4855 | 4855 | 4855 | 4855 | 20 |
| 570 | 20250204 | 091000 | 64585395 | 4870 | 4870 | 4870 | 4870 | 77 |
| 571 | 20250204 | 090900 | 64210405 | 4870 | 4870 | 4870 | 4870 | 192 |
| 572 | 20250204 | 090800 | 63275365 | 4870 | 4875 | 4875 | 4860 | 1006 |
| 573 | 20250204 | 090700 | 58385070 | 4875 | 4875 | 4880 | 4875 | 370 |
| 574 | 20250204 | 090600 | 56581290 | 4875 | 4875 | 4875 | 4875 | 0 |
| 575 | 20250204 | 090500 | 56581290 | 4875 | 4875 | 4875 | 4875 | 8 |
| 576 | 20250204 | 090400 | 56542290 | 4875 | 4875 | 4880 | 4865 | 1487 |
| 577 | 20250204 | 090300 | 49292625 | 4875 | 4865 | 4875 | 4865 | 912 |
| 578 | 20250204 | 090200 | 44853545 | 4865 | 4870 | 4870 | 4860 | 611 |
| 579 | 20250204 | 090100 | 41878285 | 4870 | 4840 | 4870 | 4840 | 2614 |
| 580 | 20250204 | 090000 | 29194935 | 4840 | 4780 | 4855 | 4780 | 6054 |