30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 3 | 20250204 | 185800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20250204 | 185700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20250204 | 185600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20250204 | 185500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20250204 | 185400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20250204 | 185300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20250204 | 185200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20250204 | 185100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20250204 | 185000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20250204 | 184900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20250204 | 184800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20250204 | 184700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20250204 | 184600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20250204 | 184500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20250204 | 184400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20250204 | 184300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20250204 | 184200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20250204 | 184100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20250204 | 184000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20250204 | 183900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20250204 | 183800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20250204 | 183700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20250204 | 183600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20250204 | 183500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20250204 | 183400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20250204 | 183300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20250204 | 183200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20250204 | 183100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20250204 | 183000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20250204 | 182900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 33 | 20250204 | 182800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20250204 | 182700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20250204 | 182600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20250204 | 182500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20250204 | 182400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20250204 | 182300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20250204 | 182200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20250204 | 182100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20250204 | 182000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20250204 | 181900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20250204 | 181800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20250204 | 181700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20250204 | 181600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20250204 | 181500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20250204 | 181400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20250204 | 181300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20250204 | 181200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20250204 | 181100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20250204 | 181000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20250204 | 180900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20250204 | 180800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20250204 | 180700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20250204 | 180600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20250204 | 180500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20250204 | 180400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20250204 | 180300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20250204 | 180200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20250204 | 180100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20250204 | 180000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20250204 | 175900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 63 | 20250204 | 175800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20250204 | 175700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20250204 | 175600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20250204 | 175500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20250204 | 175400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20250204 | 175300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20250204 | 175200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20250204 | 175100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20250204 | 175000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20250204 | 174900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20250204 | 174800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20250204 | 174700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20250204 | 174600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20250204 | 174500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20250204 | 174400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20250204 | 174300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20250204 | 174200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20250204 | 174100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20250204 | 174000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20250204 | 173900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20250204 | 173800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20250204 | 173700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20250204 | 173600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20250204 | 173500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20250204 | 173400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20250204 | 173300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20250204 | 173200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20250204 | 173100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20250204 | 173000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20250204 | 172900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 93 | 20250204 | 172800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20250204 | 172700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20250204 | 172600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20250204 | 172500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20250204 | 172400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20250204 | 172300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20250204 | 172200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20250204 | 172100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20250204 | 172000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20250204 | 171900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20250204 | 171800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20250204 | 171700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20250204 | 171600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20250204 | 171500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20250204 | 171400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20250204 | 171300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20250204 | 171200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20250204 | 171100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20250204 | 171000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20250204 | 170900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20250204 | 170800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20250204 | 170700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20250204 | 170600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20250204 | 170500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20250204 | 170400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20250204 | 170300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20250204 | 170200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20250204 | 170100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20250204 | 170000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20250204 | 165900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 123 | 20250204 | 165800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20250204 | 165700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20250204 | 165600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20250204 | 165500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20250204 | 165400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20250204 | 165300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20250204 | 165200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20250204 | 165100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20250204 | 165000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20250204 | 164900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20250204 | 164800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20250204 | 164700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20250204 | 164600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20250204 | 164500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20250204 | 164400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20250204 | 164300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20250204 | 164200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20250204 | 164100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20250204 | 164000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20250204 | 163900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20250204 | 163800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20250204 | 163700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20250204 | 163600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20250204 | 163500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20250204 | 163400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20250204 | 163300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20250204 | 163200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20250204 | 163100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20250204 | 163000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20250204 | 162900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 153 | 20250204 | 162800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20250204 | 162700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20250204 | 162600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20250204 | 162500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20250204 | 162400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20250204 | 162300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20250204 | 162200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20250204 | 162100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20250204 | 162000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20250204 | 161900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20250204 | 161800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20250204 | 161700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20250204 | 161600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20250204 | 161500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20250204 | 161400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20250204 | 161300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20250204 | 161200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20250204 | 161100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20250204 | 161000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20250204 | 160900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20250204 | 160800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20250204 | 160700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20250204 | 160600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20250204 | 160500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20250204 | 160400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20250204 | 160300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20250204 | 160200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20250204 | 160100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20250204 | 160000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20250204 | 155900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 183 | 20250204 | 155800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20250204 | 155700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20250204 | 155600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20250204 | 155500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20250204 | 155400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20250204 | 155300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20250204 | 155200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20250204 | 155100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20250204 | 155000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20250204 | 154900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20250204 | 154800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20250204 | 154700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20250204 | 154600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20250204 | 154500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20250204 | 154400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20250204 | 154300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20250204 | 154200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20250204 | 154100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20250204 | 154000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20250204 | 153900 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20250204 | 153800 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20250204 | 153700 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20250204 | 153600 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20250204 | 153500 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20250204 | 153400 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20250204 | 153300 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20250204 | 153200 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20250204 | 153100 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20250204 | 153000 | 2948530150 | 5560 | 5560 | 5560 | 5560 | 15481 |
| 212 | 20250204 | 152900 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 213 | 20250204 | 152800 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20250204 | 152700 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20250204 | 152600 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20250204 | 152500 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20250204 | 152400 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20250204 | 152300 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20250204 | 152200 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20250204 | 152100 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20250204 | 152000 | 2862455790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20250204 | 151900 | 2862455790 | 5530 | 5530 | 5540 | 5530 | 3301 |
| 223 | 20250204 | 151800 | 2844175770 | 5560 | 5560 | 5560 | 5560 | 179 |
| 224 | 20250204 | 151700 | 2843180530 | 5560 | 5560 | 5560 | 5530 | 104 |
| 225 | 20250204 | 151600 | 2842602990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20250204 | 151500 | 2842602990 | 5560 | 5550 | 5560 | 5530 | 1355 |
| 227 | 20250204 | 151400 | 2835097370 | 5560 | 5550 | 5560 | 5550 | 1001 |
| 228 | 20250204 | 151300 | 2829541810 | 5550 | 5530 | 5550 | 5510 | 2581 |
| 229 | 20250204 | 151200 | 2815274440 | 5550 | 5550 | 5550 | 5540 | 1994 |
| 230 | 20250204 | 151100 | 2804214010 | 5540 | 5530 | 5550 | 5530 | 802 |
| 231 | 20250204 | 151000 | 2799770920 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20250204 | 150900 | 2799770920 | 5560 | 5530 | 5560 | 5520 | 1858 |
| 233 | 20250204 | 150800 | 2789490650 | 5540 | 5540 | 5540 | 5540 | 39 |
| 234 | 20250204 | 150700 | 2789274590 | 5530 | 5540 | 5540 | 5530 | 794 |
| 235 | 20250204 | 150600 | 2784876930 | 5540 | 5540 | 5540 | 5540 | 527 |
| 236 | 20250204 | 150500 | 2781957350 | 5540 | 5560 | 5560 | 5540 | 1188 |
| 237 | 20250204 | 150400 | 2775372050 | 5540 | 5540 | 5540 | 5540 | 1423 |
| 238 | 20250204 | 150300 | 2767488630 | 5560 | 5550 | 5560 | 5550 | 181 |
| 239 | 20250204 | 150200 | 2766484070 | 5560 | 5560 | 5560 | 5560 | 100 |
| 240 | 20250204 | 150100 | 2765928070 | 5560 | 5560 | 5560 | 5540 | 364 |
| 241 | 20250204 | 150000 | 2763910670 | 5560 | 5560 | 5560 | 5540 | 111 |
| 242 | 20250204 | 145900 | 2763293550 | 5560 | 5550 | 5560 | 5530 | 30 |
| 243 | 20250204 | 145800 | 2763127320 | 5570 | 5550 | 5570 | 5510 | 5483 |
| 244 | 20250204 | 145700 | 2732774460 | 5570 | 5580 | 5580 | 5560 | 599 |
| 245 | 20250204 | 145600 | 2729433110 | 5580 | 5560 | 5580 | 5560 | 1147 |
| 246 | 20250204 | 145500 | 2723045760 | 5570 | 5560 | 5570 | 5550 | 566 |
| 247 | 20250204 | 145400 | 2719902130 | 5560 | 5560 | 5560 | 5560 | 1079 |
| 248 | 20250204 | 145300 | 2713902890 | 5560 | 5560 | 5560 | 5560 | 178 |
| 249 | 20250204 | 145200 | 2712913210 | 5560 | 5550 | 5560 | 5550 | 976 |
| 250 | 20250204 | 145100 | 2707487580 | 5550 | 5540 | 5560 | 5540 | 80 |
| 251 | 20250204 | 145000 | 2707043380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20250204 | 144900 | 2707043380 | 5560 | 5560 | 5560 | 5560 | 1 |
| 253 | 20250204 | 144800 | 2707037820 | 5540 | 5550 | 5560 | 5540 | 2171 |
| 254 | 20250204 | 144700 | 2694989440 | 5560 | 5550 | 5560 | 5550 | 19 |
| 255 | 20250204 | 144600 | 2694883960 | 5560 | 5550 | 5560 | 5550 | 145 |
| 256 | 20250204 | 144500 | 2694079200 | 5560 | 5560 | 5560 | 5550 | 1895 |
| 257 | 20250204 | 144400 | 2683553620 | 5560 | 5550 | 5560 | 5550 | 101 |
| 258 | 20250204 | 144300 | 2682992070 | 5550 | 5550 | 5560 | 5540 | 1094 |
| 259 | 20250204 | 144200 | 2676920270 | 5540 | 5540 | 5540 | 5540 | 232 |
| 260 | 20250204 | 144100 | 2675634990 | 5530 | 5530 | 5530 | 5530 | 825 |
| 261 | 20250204 | 144000 | 2671072740 | 5530 | 5540 | 5540 | 5530 | 6 |
| 262 | 20250204 | 143900 | 2671039550 | 5530 | 5530 | 5540 | 5530 | 365 |
| 263 | 20250204 | 143800 | 2669021090 | 5540 | 5530 | 5540 | 5530 | 130 |
| 264 | 20250204 | 143700 | 2668300900 | 5540 | 5530 | 5540 | 5530 | 322 |
| 265 | 20250204 | 143600 | 2666520140 | 5540 | 5530 | 5540 | 5530 | 151 |
| 266 | 20250204 | 143500 | 2665685100 | 5540 | 5540 | 5540 | 5530 | 358 |
| 267 | 20250204 | 143400 | 2663705210 | 5540 | 5530 | 5540 | 5530 | 225 |
| 268 | 20250204 | 143300 | 2662460770 | 5540 | 5540 | 5540 | 5530 | 52 |
| 269 | 20250204 | 143200 | 2662173190 | 5550 | 5540 | 5550 | 5530 | 224 |
| 270 | 20250204 | 143100 | 2660932420 | 5540 | 5530 | 5550 | 5530 | 3367 |
| 271 | 20250204 | 143000 | 2642310870 | 5550 | 5520 | 5550 | 5520 | 267 |
| 272 | 20250204 | 142900 | 2640834600 | 5550 | 5550 | 5550 | 5530 | 3006 |
| 273 | 20250204 | 142800 | 2624197830 | 5550 | 5530 | 5550 | 5530 | 2042 |
| 274 | 20250204 | 142700 | 2612904740 | 5550 | 5530 | 5550 | 5530 | 1311 |
| 275 | 20250204 | 142600 | 2605654890 | 5550 | 5530 | 5550 | 5530 | 432 |
| 276 | 20250204 | 142500 | 2603263530 | 5540 | 5550 | 5550 | 5530 | 196 |
| 277 | 20250204 | 142400 | 2602179280 | 5550 | 5530 | 5560 | 5530 | 3556 |
| 278 | 20250204 | 142300 | 2582461490 | 5530 | 5550 | 5550 | 5530 | 1191 |
| 279 | 20250204 | 142200 | 2575869420 | 5550 | 5550 | 5550 | 5550 | 1 |
| 280 | 20250204 | 142100 | 2575863870 | 5540 | 5560 | 5560 | 5540 | 507 |
| 281 | 20250204 | 142000 | 2573051840 | 5550 | 5520 | 5550 | 5520 | 611 |
| 282 | 20250204 | 141900 | 2569660850 | 5550 | 5520 | 5560 | 5520 | 878 |
| 283 | 20250204 | 141800 | 2564800170 | 5530 | 5550 | 5550 | 5530 | 3479 |
| 284 | 20250204 | 141700 | 2545546650 | 5560 | 5550 | 5560 | 5550 | 148 |
| 285 | 20250204 | 141600 | 2544725230 | 5560 | 5540 | 5560 | 5540 | 705 |
| 286 | 20250204 | 141500 | 2540812470 | 5540 | 5570 | 5570 | 5530 | 5514 |
| 287 | 20250204 | 141400 | 2510218110 | 5560 | 5560 | 5560 | 5560 | 562 |
| 288 | 20250204 | 141300 | 2507093390 | 5570 | 5580 | 5580 | 5570 | 170 |
| 289 | 20250204 | 141200 | 2506146390 | 5580 | 5580 | 5580 | 5580 | 0 |
| 290 | 20250204 | 141100 | 2506146390 | 5580 | 5590 | 5590 | 5580 | 3 |
| 291 | 20250204 | 141000 | 2506129640 | 5570 | 5580 | 5590 | 5570 | 1670 |
| 292 | 20250204 | 140900 | 2496825930 | 5570 | 5570 | 5580 | 5570 | 1833 |
| 293 | 20250204 | 140800 | 2486610020 | 5580 | 5580 | 5580 | 5570 | 639 |
| 294 | 20250204 | 140700 | 2483045960 | 5580 | 5580 | 5590 | 5580 | 352 |
| 295 | 20250204 | 140600 | 2481081690 | 5590 | 5580 | 5590 | 5580 | 223 |
| 296 | 20250204 | 140500 | 2479837320 | 5570 | 5580 | 5580 | 5570 | 45 |
| 297 | 20250204 | 140400 | 2479586660 | 5590 | 5580 | 5590 | 5570 | 3884 |
| 298 | 20250204 | 140300 | 2457881300 | 5580 | 5580 | 5580 | 5580 | 860 |
| 299 | 20250204 | 140200 | 2453082500 | 5580 | 5580 | 5580 | 5580 | 300 |
| 300 | 20250204 | 140100 | 2451408500 | 5580 | 5590 | 5590 | 5580 | 302 |
| 301 | 20250204 | 140000 | 2449723320 | 5590 | 5590 | 5590 | 5580 | 102 |
| 302 | 20250204 | 135900 | 2449154140 | 5580 | 5590 | 5590 | 5580 | 358 |
| 303 | 20250204 | 135800 | 2447156490 | 5580 | 5580 | 5580 | 5570 | 3549 |
| 304 | 20250204 | 135700 | 2427364180 | 5570 | 5580 | 5580 | 5570 | 18 |
| 305 | 20250204 | 135600 | 2427263750 | 5580 | 5590 | 5590 | 5580 | 1550 |
| 306 | 20250204 | 135500 | 2418614740 | 5590 | 5590 | 5590 | 5580 | 213 |
| 307 | 20250204 | 135400 | 2417425170 | 5580 | 5590 | 5590 | 5580 | 11 |
| 308 | 20250204 | 135300 | 2417363690 | 5590 | 5580 | 5590 | 5580 | 55 |
| 309 | 20250204 | 135200 | 2417056540 | 5590 | 5590 | 5590 | 5590 | 27 |
| 310 | 20250204 | 135100 | 2416905610 | 5590 | 5590 | 5590 | 5580 | 1947 |
| 311 | 20250204 | 135000 | 2406022240 | 5580 | 5570 | 5590 | 5570 | 410 |
| 312 | 20250204 | 134900 | 2403737340 | 5590 | 5590 | 5590 | 5590 | 0 |
| 313 | 20250204 | 134800 | 2403737340 | 5590 | 5590 | 5590 | 5590 | 1 |
| 314 | 20250204 | 134700 | 2403731750 | 5570 | 5580 | 5590 | 5570 | 188 |
| 315 | 20250204 | 134600 | 2402682810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 316 | 20250204 | 134500 | 2402682810 | 5590 | 5570 | 5590 | 5570 | 65 |
| 317 | 20250204 | 134400 | 2402319660 | 5570 | 5570 | 5570 | 5570 | 2060 |
| 318 | 20250204 | 134300 | 2390845460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 319 | 20250204 | 134200 | 2390845460 | 5570 | 5600 | 5600 | 5570 | 751 |
| 320 | 20250204 | 134100 | 2386640970 | 5600 | 5570 | 5600 | 5570 | 216 |
| 321 | 20250204 | 134000 | 2385433640 | 5590 | 5590 | 5590 | 5580 | 3829 |
| 322 | 20250204 | 133900 | 2364037940 | 5590 | 5600 | 5600 | 5590 | 621 |
| 323 | 20250204 | 133800 | 2360560540 | 5590 | 5600 | 5600 | 5590 | 220 |
| 324 | 20250204 | 133700 | 2359329580 | 5600 | 5600 | 5600 | 5600 | 4334 |
| 325 | 20250204 | 133600 | 2335059180 | 5600 | 5590 | 5600 | 5590 | 38 |
| 326 | 20250204 | 133500 | 2334846750 | 5600 | 5600 | 5600 | 5590 | 2268 |
| 327 | 20250204 | 133400 | 2322145970 | 5600 | 5590 | 5600 | 5590 | 719 |
| 328 | 20250204 | 133300 | 2318126750 | 5590 | 5580 | 5590 | 5580 | 1708 |
| 329 | 20250204 | 133200 | 2308596100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 330 | 20250204 | 133100 | 2308596100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 331 | 20250204 | 133000 | 2308596100 | 5590 | 5590 | 5590 | 5580 | 602 |
| 332 | 20250204 | 132900 | 2305230930 | 5590 | 5570 | 5590 | 5570 | 1755 |
| 333 | 20250204 | 132800 | 2295420720 | 5590 | 5590 | 5590 | 5570 | 17 |
| 334 | 20250204 | 132700 | 2295325730 | 5600 | 5580 | 5600 | 5580 | 2 |
| 335 | 20250204 | 132600 | 2295314550 | 5600 | 5600 | 5600 | 5600 | 0 |
| 336 | 20250204 | 132500 | 2295314550 | 5600 | 5580 | 5600 | 5570 | 601 |
| 337 | 20250204 | 132400 | 2291966590 | 5600 | 5580 | 5600 | 5580 | 3 |
| 338 | 20250204 | 132300 | 2291949830 | 5600 | 5580 | 5600 | 5580 | 64 |
| 339 | 20250204 | 132200 | 2291592670 | 5600 | 5580 | 5600 | 5580 | 624 |
| 340 | 20250204 | 132100 | 2288109070 | 5600 | 5580 | 5600 | 5580 | 232 |
| 341 | 20250204 | 132000 | 2286814470 | 5600 | 5580 | 5600 | 5580 | 430 |
| 342 | 20250204 | 131900 | 2284414530 | 5600 | 5590 | 5600 | 5580 | 32 |
| 343 | 20250204 | 131800 | 2284235650 | 5600 | 5600 | 5600 | 5600 | 301 |
| 344 | 20250204 | 131700 | 2282550050 | 5590 | 5590 | 5590 | 5590 | 1 |
| 345 | 20250204 | 131600 | 2282544460 | 5600 | 5570 | 5600 | 5570 | 977 |
| 346 | 20250204 | 131500 | 2277098760 | 5570 | 5570 | 5600 | 5570 | 70 |
| 347 | 20250204 | 131400 | 2276708690 | 5600 | 5570 | 5600 | 5570 | 24 |
| 348 | 20250204 | 131300 | 2276574520 | 5600 | 5600 | 5600 | 5570 | 1150 |
| 349 | 20250204 | 131200 | 2270157660 | 5610 | 5610 | 5610 | 5610 | 50 |
| 350 | 20250204 | 131100 | 2269877160 | 5610 | 5610 | 5610 | 5610 | 1 |
| 351 | 20250204 | 131000 | 2269871550 | 5580 | 5590 | 5590 | 5580 | 400 |
| 352 | 20250204 | 130900 | 2267636230 | 5610 | 5610 | 5610 | 5610 | 5 |
| 353 | 20250204 | 130800 | 2267608180 | 5610 | 5610 | 5610 | 5580 | 524 |
| 354 | 20250204 | 130700 | 2264681860 | 5610 | 5610 | 5610 | 5610 | 404 |
| 355 | 20250204 | 130600 | 2262415420 | 5610 | 5610 | 5610 | 5610 | 158 |
| 356 | 20250204 | 130500 | 2261529040 | 5610 | 5590 | 5610 | 5590 | 1208 |
| 357 | 20250204 | 130400 | 2254752700 | 5590 | 5600 | 5600 | 5590 | 1201 |
| 358 | 20250204 | 130300 | 2248038090 | 5610 | 5600 | 5610 | 5600 | 20 |
| 359 | 20250204 | 130200 | 2247925940 | 5600 | 5610 | 5610 | 5600 | 308 |
| 360 | 20250204 | 130100 | 2246201130 | 5600 | 5590 | 5600 | 5590 | 450 |
| 361 | 20250204 | 130000 | 2243682130 | 5600 | 5600 | 5600 | 5600 | 60 |
| 362 | 20250204 | 125900 | 2243346130 | 5600 | 5600 | 5600 | 5600 | 284 |
| 363 | 20250204 | 125800 | 2241755730 | 5600 | 5610 | 5610 | 5590 | 116 |
| 364 | 20250204 | 125700 | 2241105080 | 5580 | 5600 | 5610 | 5580 | 188 |
| 365 | 20250204 | 125600 | 2240054830 | 5610 | 5590 | 5610 | 5590 | 1865 |
| 366 | 20250204 | 125500 | 2229622850 | 5610 | 5600 | 5610 | 5600 | 423 |
| 367 | 20250204 | 125400 | 2227254040 | 5610 | 5610 | 5610 | 5600 | 8 |
| 368 | 20250204 | 125300 | 2227209170 | 5610 | 5610 | 5610 | 5610 | 11 |
| 369 | 20250204 | 125200 | 2227147460 | 5600 | 5610 | 5620 | 5600 | 242 |
| 370 | 20250204 | 125100 | 2225790100 | 5600 | 5600 | 5600 | 5600 | 363 |
| 371 | 20250204 | 125000 | 2223757300 | 5610 | 5610 | 5610 | 5610 | 232 |
| 372 | 20250204 | 124900 | 2222455780 | 5620 | 5600 | 5620 | 5600 | 41 |
| 373 | 20250204 | 124800 | 2222225760 | 5620 | 5620 | 5620 | 5600 | 373 |
| 374 | 20250204 | 124700 | 2220133040 | 5620 | 5610 | 5620 | 5600 | 10229 |
| 375 | 20250204 | 124600 | 2162826440 | 5620 | 5610 | 5620 | 5610 | 551 |
| 376 | 20250204 | 124500 | 2159735320 | 5620 | 5620 | 5620 | 5610 | 8 |
| 377 | 20250204 | 124400 | 2159690420 | 5610 | 5610 | 5620 | 5610 | 102 |
| 378 | 20250204 | 124300 | 2159118190 | 5620 | 5610 | 5620 | 5610 | 1363 |
| 379 | 20250204 | 124200 | 2151471650 | 5610 | 5620 | 5630 | 5610 | 1480 |
| 380 | 20250204 | 124100 | 2143154440 | 5620 | 5620 | 5620 | 5620 | 125 |
| 381 | 20250204 | 124000 | 2142451940 | 5620 | 5620 | 5620 | 5620 | 1 |
| 382 | 20250204 | 123900 | 2142446320 | 5630 | 5620 | 5630 | 5620 | 883 |
| 383 | 20250204 | 123800 | 2137483840 | 5630 | 5630 | 5630 | 5620 | 24 |
| 384 | 20250204 | 123700 | 2137348770 | 5640 | 5630 | 5640 | 5630 | 328 |
| 385 | 20250204 | 123600 | 2135502030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20250204 | 123500 | 2135502030 | 5630 | 5630 | 5640 | 5630 | 742 |
| 387 | 20250204 | 123400 | 2131324250 | 5640 | 5630 | 5640 | 5630 | 1707 |
| 388 | 20250204 | 123300 | 2121696830 | 5640 | 5640 | 5640 | 5630 | 306 |
| 389 | 20250204 | 123200 | 2119971000 | 5630 | 5620 | 5640 | 5620 | 524 |
| 390 | 20250204 | 123100 | 2117020890 | 5630 | 5630 | 5630 | 5630 | 104 |
| 391 | 20250204 | 123000 | 2116435370 | 5630 | 5620 | 5630 | 5610 | 1832 |
| 392 | 20250204 | 122900 | 2106133780 | 5620 | 5620 | 5620 | 5620 | 428 |
| 393 | 20250204 | 122800 | 2103728420 | 5620 | 5630 | 5630 | 5620 | 1059 |
| 394 | 20250204 | 122700 | 2097770750 | 5630 | 5630 | 5630 | 5620 | 542 |
| 395 | 20250204 | 122600 | 2094724330 | 5620 | 5620 | 5640 | 5620 | 1439 |
| 396 | 20250204 | 122500 | 2086626550 | 5620 | 5630 | 5640 | 5610 | 3159 |
| 397 | 20250204 | 122400 | 2068884800 | 5630 | 5630 | 5640 | 5620 | 1902 |
| 398 | 20250204 | 122300 | 2058176510 | 5630 | 5610 | 5640 | 5610 | 15541 |
| 399 | 20250204 | 122200 | 1970796510 | 5610 | 5610 | 5620 | 5610 | 1052 |
| 400 | 20250204 | 122100 | 1964894770 | 5620 | 5620 | 5620 | 5620 | 610 |
| 401 | 20250204 | 122000 | 1961466570 | 5620 | 5610 | 5620 | 5610 | 1798 |
| 402 | 20250204 | 121900 | 1951365750 | 5610 | 5620 | 5620 | 5610 | 1869 |
| 403 | 20250204 | 121800 | 1940870660 | 5610 | 5620 | 5620 | 5610 | 844 |
| 404 | 20250204 | 121700 | 1936135280 | 5620 | 5610 | 5620 | 5610 | 242 |
| 405 | 20250204 | 121600 | 1934775260 | 5610 | 5620 | 5630 | 5610 | 4550 |
| 406 | 20250204 | 121500 | 1909203730 | 5620 | 5610 | 5620 | 5610 | 2482 |
| 407 | 20250204 | 121400 | 1895275170 | 5610 | 5610 | 5610 | 5610 | 40 |
| 408 | 20250204 | 121300 | 1895050770 | 5610 | 5600 | 5610 | 5600 | 6168 |
| 409 | 20250204 | 121200 | 1860491850 | 5580 | 5580 | 5580 | 5580 | 1 |
| 410 | 20250204 | 121100 | 1860486270 | 5600 | 5590 | 5600 | 5580 | 2418 |
| 411 | 20250204 | 121000 | 1846980920 | 5590 | 5590 | 5590 | 5590 | 199 |
| 412 | 20250204 | 120900 | 1845868510 | 5600 | 5590 | 5600 | 5590 | 560 |
| 413 | 20250204 | 120800 | 1842738090 | 5580 | 5600 | 5600 | 5580 | 18 |
| 414 | 20250204 | 120700 | 1842637310 | 5600 | 5590 | 5600 | 5590 | 1729 |
| 415 | 20250204 | 120600 | 1832972030 | 5590 | 5590 | 5590 | 5590 | 75 |
| 416 | 20250204 | 120500 | 1832552780 | 5600 | 5590 | 5600 | 5590 | 27 |
| 417 | 20250204 | 120400 | 1832401630 | 5590 | 5590 | 5590 | 5590 | 200 |
| 418 | 20250204 | 120300 | 1831283630 | 5600 | 5600 | 5600 | 5590 | 965 |
| 419 | 20250204 | 120200 | 1825884270 | 5590 | 5600 | 5600 | 5590 | 403 |
| 420 | 20250204 | 120100 | 1823627480 | 5600 | 5610 | 5610 | 5590 | 583 |
| 421 | 20250204 | 120000 | 1820360860 | 5600 | 5600 | 5610 | 5600 | 202 |
| 422 | 20250204 | 115900 | 1819229150 | 5600 | 5600 | 5610 | 5600 | 3208 |
| 423 | 20250204 | 115800 | 1801256000 | 5610 | 5610 | 5610 | 5610 | 2017 |
| 424 | 20250204 | 115700 | 1789940630 | 5610 | 5610 | 5610 | 5600 | 958 |
| 425 | 20250204 | 115600 | 1784567250 | 5610 | 5600 | 5610 | 5600 | 854 |
| 426 | 20250204 | 115500 | 1779784240 | 5600 | 5600 | 5600 | 5600 | 281 |
| 427 | 20250204 | 115400 | 1778210640 | 5600 | 5610 | 5610 | 5600 | 4503 |
| 428 | 20250204 | 115300 | 1752949310 | 5610 | 5590 | 5610 | 5580 | 13230 |
| 429 | 20250204 | 115200 | 1678845430 | 5590 | 5590 | 5590 | 5580 | 116 |
| 430 | 20250204 | 115100 | 1678197590 | 5580 | 5590 | 5600 | 5580 | 140 |
| 431 | 20250204 | 115000 | 1677414240 | 5590 | 5590 | 5600 | 5590 | 222 |
| 432 | 20250204 | 114900 | 1676172370 | 5590 | 5600 | 5600 | 5590 | 613 |
| 433 | 20250204 | 114800 | 1672739580 | 5600 | 5600 | 5600 | 5600 | 115 |
| 434 | 20250204 | 114700 | 1672095580 | 5580 | 5590 | 5590 | 5580 | 161 |
| 435 | 20250204 | 114600 | 1671196090 | 5600 | 5580 | 5600 | 5580 | 34 |
| 436 | 20250204 | 114500 | 1671005930 | 5600 | 5600 | 5600 | 5590 | 885 |
| 437 | 20250204 | 114400 | 1666049940 | 5600 | 5590 | 5600 | 5590 | 443 |
| 438 | 20250204 | 114300 | 1663571620 | 5590 | 5580 | 5590 | 5580 | 101 |
| 439 | 20250204 | 114200 | 1663007040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 440 | 20250204 | 114100 | 1663007040 | 5570 | 5570 | 5570 | 5570 | 358 |
| 441 | 20250204 | 114000 | 1661012980 | 5570 | 5580 | 5580 | 5570 | 589 |
| 442 | 20250204 | 113900 | 1657731360 | 5580 | 5580 | 5590 | 5580 | 1195 |
| 443 | 20250204 | 113800 | 1651058030 | 5580 | 5580 | 5580 | 5580 | 127 |
| 444 | 20250204 | 113700 | 1650349370 | 5590 | 5590 | 5600 | 5550 | 4784 |
| 445 | 20250204 | 113600 | 1623657050 | 5590 | 5580 | 5590 | 5570 | 5152 |
| 446 | 20250204 | 113500 | 1594864930 | 5590 | 5590 | 5590 | 5590 | 61 |
| 447 | 20250204 | 113400 | 1594523940 | 5580 | 5580 | 5590 | 5580 | 4577 |
| 448 | 20250204 | 113300 | 1568984030 | 5570 | 5570 | 5570 | 5570 | 531 |
| 449 | 20250204 | 113200 | 1566026360 | 5580 | 5580 | 5580 | 5580 | 100 |
| 450 | 20250204 | 113100 | 1565468360 | 5580 | 5570 | 5580 | 5570 | 4906 |
| 451 | 20250204 | 113000 | 1538093980 | 5560 | 5560 | 5560 | 5560 | 198 |
| 452 | 20250204 | 112900 | 1536993100 | 5560 | 5560 | 5560 | 5560 | 149 |
| 453 | 20250204 | 112800 | 1536164660 | 5560 | 5560 | 5560 | 5550 | 15424 |
| 454 | 20250204 | 112700 | 1450457220 | 5560 | 5580 | 5580 | 5560 | 5334 |
| 455 | 20250204 | 112600 | 1420798180 | 5570 | 5570 | 5570 | 5570 | 2815 |
| 456 | 20250204 | 112500 | 1405118630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 457 | 20250204 | 112400 | 1405118630 | 5570 | 5570 | 5570 | 5570 | 102 |
| 458 | 20250204 | 112300 | 1404550490 | 5570 | 5570 | 5570 | 5560 | 564 |
| 459 | 20250204 | 112200 | 1401414490 | 5560 | 5570 | 5570 | 5560 | 5699 |
| 460 | 20250204 | 112100 | 1369722360 | 5570 | 5570 | 5570 | 5560 | 6171 |
| 461 | 20250204 | 112000 | 1335361890 | 5570 | 5560 | 5570 | 5560 | 3308 |
| 462 | 20250204 | 111900 | 1316937800 | 5560 | 5570 | 5570 | 5550 | 47 |
| 463 | 20250204 | 111800 | 1316676550 | 5550 | 5570 | 5570 | 5550 | 382 |
| 464 | 20250204 | 111700 | 1314552430 | 5560 | 5560 | 5560 | 5550 | 101 |
| 465 | 20250204 | 111600 | 1313990880 | 5560 | 5560 | 5560 | 5560 | 165 |
| 466 | 20250204 | 111500 | 1313073480 | 5560 | 5560 | 5560 | 5560 | 10 |
| 467 | 20250204 | 111400 | 1313017880 | 5570 | 5560 | 5570 | 5560 | 418 |
| 468 | 20250204 | 111300 | 1310693620 | 5550 | 5550 | 5560 | 5550 | 5224 |
| 469 | 20250204 | 111200 | 1281700300 | 5540 | 5540 | 5550 | 5530 | 2561 |
| 470 | 20250204 | 111100 | 1267516000 | 5550 | 5540 | 5570 | 5540 | 20152 |
| 471 | 20250204 | 111000 | 1155620050 | 5540 | 5530 | 5540 | 5530 | 2902 |
| 472 | 20250204 | 110900 | 1139543060 | 5530 | 5530 | 5530 | 5530 | 950 |
| 473 | 20250204 | 110800 | 1134289560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 474 | 20250204 | 110700 | 1134289560 | 5530 | 5530 | 5530 | 5530 | 1 |
| 475 | 20250204 | 110600 | 1134284030 | 5520 | 5520 | 5520 | 5520 | 400 |
| 476 | 20250204 | 110500 | 1132076030 | 5540 | 5530 | 5540 | 5530 | 604 |
| 477 | 20250204 | 110400 | 1128735900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 478 | 20250204 | 110300 | 1128735900 | 5530 | 5530 | 5530 | 5530 | 509 |
| 479 | 20250204 | 110200 | 1125921130 | 5530 | 5520 | 5530 | 5520 | 2 |
| 480 | 20250204 | 110100 | 1125910080 | 5530 | 5530 | 5530 | 5530 | 623 |
| 481 | 20250204 | 110000 | 1122464890 | 5520 | 5520 | 5520 | 5520 | 301 |
| 482 | 20250204 | 105900 | 1120803370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 483 | 20250204 | 105800 | 1120803370 | 5530 | 5530 | 5530 | 5530 | 15 |
| 484 | 20250204 | 105700 | 1120720420 | 5520 | 5520 | 5520 | 5520 | 508 |
| 485 | 20250204 | 105600 | 1117916260 | 5510 | 5510 | 5510 | 5510 | 50 |
| 486 | 20250204 | 105500 | 1117640760 | 5510 | 5510 | 5510 | 5510 | 1 |
| 487 | 20250204 | 105400 | 1117635250 | 5510 | 5520 | 5530 | 5510 | 119 |
| 488 | 20250204 | 105300 | 1116978530 | 5520 | 5510 | 5520 | 5510 | 2 |
| 489 | 20250204 | 105200 | 1116967500 | 5530 | 5530 | 5530 | 5530 | 0 |
| 490 | 20250204 | 105100 | 1116967500 | 5530 | 5520 | 5530 | 5510 | 201 |
| 491 | 20250204 | 105000 | 1115858880 | 5530 | 5520 | 5530 | 5520 | 2 |
| 492 | 20250204 | 104900 | 1115847830 | 5530 | 5530 | 5530 | 5530 | 10 |
| 493 | 20250204 | 104800 | 1115792530 | 5540 | 5530 | 5540 | 5530 | 1267 |
| 494 | 20250204 | 104700 | 1108785960 | 5530 | 5510 | 5530 | 5510 | 1774 |
| 495 | 20250204 | 104600 | 1099000630 | 5510 | 5510 | 5510 | 5510 | 1 |
| 496 | 20250204 | 104500 | 1098995120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 497 | 20250204 | 104400 | 1098995120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20250204 | 104300 | 1098995120 | 5510 | 5500 | 5510 | 5500 | 1635 |
| 499 | 20250204 | 104200 | 1090002610 | 5510 | 5520 | 5520 | 5510 | 32 |
| 500 | 20250204 | 104100 | 1089826270 | 5510 | 5510 | 5510 | 5510 | 1144 |
| 501 | 20250204 | 104000 | 1083522830 | 5520 | 5530 | 5530 | 5520 | 321 |
| 502 | 20250204 | 103900 | 1081750900 | 5520 | 5520 | 5530 | 5510 | 26 |
| 503 | 20250204 | 103800 | 1081607380 | 5510 | 5510 | 5510 | 5510 | 2 |
| 504 | 20250204 | 103700 | 1081596360 | 5520 | 5520 | 5540 | 5520 | 493 |
| 505 | 20250204 | 103600 | 1078873800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 506 | 20250204 | 103500 | 1078873800 | 5530 | 5540 | 5540 | 5520 | 508 |
| 507 | 20250204 | 103400 | 1076069530 | 5520 | 5530 | 5530 | 5520 | 2292 |
| 508 | 20250204 | 103300 | 1063396380 | 5530 | 5530 | 5530 | 5530 | 624 |
| 509 | 20250204 | 103200 | 1059945660 | 5520 | 5520 | 5530 | 5520 | 132 |
| 510 | 20250204 | 103100 | 1059217010 | 5510 | 5520 | 5520 | 5510 | 654 |
| 511 | 20250204 | 103000 | 1055607940 | 5530 | 5530 | 5530 | 5530 | 1 |
| 512 | 20250204 | 102900 | 1055602410 | 5530 | 5510 | 5530 | 5510 | 239 |
| 513 | 20250204 | 102800 | 1054285480 | 5520 | 5520 | 5520 | 5520 | 973 |
| 514 | 20250204 | 102700 | 1048914520 | 5520 | 5510 | 5520 | 5510 | 873 |
| 515 | 20250204 | 102600 | 1044104280 | 5530 | 5510 | 5530 | 5510 | 2 |
| 516 | 20250204 | 102500 | 1044093240 | 5530 | 5520 | 5530 | 5510 | 1595 |
| 517 | 20250204 | 102400 | 1035289020 | 5530 | 5540 | 5540 | 5530 | 3223 |
| 518 | 20250204 | 102300 | 1017465630 | 5540 | 5540 | 5540 | 5540 | 1652 |
| 519 | 20250204 | 102200 | 1008313550 | 5530 | 5530 | 5540 | 5530 | 5 |
| 520 | 20250204 | 102100 | 1008285890 | 5530 | 5540 | 5540 | 5530 | 4 |
| 521 | 20250204 | 102000 | 1008263740 | 5530 | 5550 | 5550 | 5530 | 3796 |
| 522 | 20250204 | 101900 | 987244190 | 5550 | 5560 | 5560 | 5550 | 3619 |
| 523 | 20250204 | 101800 | 967156340 | 5550 | 5530 | 5550 | 5530 | 4945 |
| 524 | 20250204 | 101700 | 939746830 | 5530 | 5520 | 5530 | 5520 | 468 |
| 525 | 20250204 | 101600 | 937163460 | 5520 | 5520 | 5530 | 5510 | 2061 |
| 526 | 20250204 | 101500 | 925804850 | 5530 | 5520 | 5530 | 5520 | 3 |
| 527 | 20250204 | 101400 | 925788270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 528 | 20250204 | 101300 | 925788270 | 5520 | 5520 | 5530 | 5520 | 467 |
| 529 | 20250204 | 101200 | 923210050 | 5510 | 5510 | 5520 | 5510 | 2111 |
| 530 | 20250204 | 101100 | 911558440 | 5520 | 5500 | 5520 | 5500 | 3441 |
| 531 | 20250204 | 101000 | 892609290 | 5500 | 5500 | 5500 | 5490 | 111 |
| 532 | 20250204 | 100900 | 891998890 | 5500 | 5500 | 5500 | 5500 | 71 |
| 533 | 20250204 | 100800 | 891608390 | 5510 | 5500 | 5510 | 5500 | 52 |
| 534 | 20250204 | 100700 | 891322360 | 5500 | 5500 | 5500 | 5500 | 541 |
| 535 | 20250204 | 100600 | 888346860 | 5500 | 5490 | 5500 | 5490 | 583 |
| 536 | 20250204 | 100500 | 885144360 | 5500 | 5500 | 5500 | 5500 | 3 |
| 537 | 20250204 | 100400 | 885127860 | 5500 | 5500 | 5500 | 5500 | 23 |
| 538 | 20250204 | 100300 | 885001360 | 5500 | 5490 | 5500 | 5490 | 413 |
| 539 | 20250204 | 100200 | 882729990 | 5510 | 5490 | 5510 | 5490 | 483 |
| 540 | 20250204 | 100100 | 880077900 | 5490 | 5500 | 5510 | 5490 | 929 |
| 541 | 20250204 | 100000 | 874977100 | 5510 | 5510 | 5510 | 5510 | 100 |
| 542 | 20250204 | 095900 | 874426100 | 5510 | 5510 | 5510 | 5500 | 33 |
| 543 | 20250204 | 095800 | 874244470 | 5510 | 5510 | 5510 | 5510 | 88 |
| 544 | 20250204 | 095700 | 873759590 | 5510 | 5510 | 5510 | 5510 | 1 |
| 545 | 20250204 | 095600 | 873754080 | 5490 | 5490 | 5490 | 5490 | 200 |
| 546 | 20250204 | 095500 | 872656080 | 5490 | 5490 | 5490 | 5490 | 862 |
| 547 | 20250204 | 095400 | 867923700 | 5500 | 5490 | 5500 | 5490 | 3926 |
| 548 | 20250204 | 095300 | 846343420 | 5490 | 5490 | 5490 | 5490 | 186 |
| 549 | 20250204 | 095200 | 845322280 | 5490 | 5480 | 5490 | 5480 | 739 |
| 550 | 20250204 | 095100 | 841265660 | 5480 | 5480 | 5480 | 5480 | 40 |
| 551 | 20250204 | 095000 | 841046460 | 5490 | 5490 | 5490 | 5490 | 42 |
| 552 | 20250204 | 094900 | 840815880 | 5500 | 5490 | 5500 | 5490 | 2600 |
| 553 | 20250204 | 094800 | 826521880 | 5500 | 5500 | 5500 | 5500 | 185 |
| 554 | 20250204 | 094700 | 825504380 | 5500 | 5470 | 5500 | 5470 | 5106 |
| 555 | 20250204 | 094600 | 797490420 | 5470 | 5470 | 5480 | 5470 | 622 |
| 556 | 20250204 | 094500 | 794088060 | 5480 | 5490 | 5490 | 5460 | 1323 |
| 557 | 20250204 | 094400 | 786856540 | 5490 | 5470 | 5490 | 5470 | 913 |
| 558 | 20250204 | 094300 | 781860170 | 5490 | 5470 | 5490 | 5470 | 1260 |
| 559 | 20250204 | 094200 | 774967770 | 5480 | 5480 | 5480 | 5470 | 1539 |
| 560 | 20250204 | 094100 | 766539100 | 5480 | 5470 | 5480 | 5470 | 55 |
| 561 | 20250204 | 094000 | 766237950 | 5480 | 5470 | 5480 | 5470 | 3339 |
| 562 | 20250204 | 093900 | 747972500 | 5470 | 5480 | 5480 | 5470 | 210 |
| 563 | 20250204 | 093800 | 746823700 | 5480 | 5480 | 5480 | 5480 | 2010 |
| 564 | 20250204 | 093700 | 735808900 | 5480 | 5480 | 5480 | 5460 | 3957 |
| 565 | 20250204 | 093600 | 714171100 | 5480 | 5520 | 5520 | 5450 | 29262 |
| 566 | 20250204 | 093500 | 553883300 | 5510 | 5560 | 5560 | 5510 | 4193 |
| 567 | 20250204 | 093400 | 530724720 | 5560 | 5530 | 5560 | 5520 | 2232 |
| 568 | 20250204 | 093300 | 518388520 | 5570 | 5550 | 5570 | 5540 | 476 |
| 569 | 20250204 | 093200 | 515751290 | 5570 | 5560 | 5570 | 5560 | 111 |
| 570 | 20250204 | 093100 | 515133320 | 5540 | 5560 | 5560 | 5540 | 4283 |
| 571 | 20250204 | 093000 | 491375440 | 5550 | 5560 | 5560 | 5550 | 320 |
| 572 | 20250204 | 092900 | 489599240 | 5530 | 5530 | 5530 | 5530 | 6594 |
| 573 | 20250204 | 092800 | 453134420 | 5540 | 5570 | 5580 | 5540 | 2905 |
| 574 | 20250204 | 092700 | 436987510 | 5570 | 5510 | 5570 | 5510 | 10957 |
| 575 | 20250204 | 092600 | 376216420 | 5510 | 5520 | 5520 | 5510 | 1787 |
| 576 | 20250204 | 092500 | 366362480 | 5510 | 5500 | 5520 | 5500 | 336 |
| 577 | 20250204 | 092400 | 364512110 | 5540 | 5540 | 5540 | 5540 | 0 |
| 578 | 20250204 | 092300 | 364512110 | 5540 | 5540 | 5540 | 5490 | 3088 |
| 579 | 20250204 | 092200 | 347512560 | 5540 | 5510 | 5540 | 5510 | 1136 |
| 580 | 20250204 | 092100 | 341240470 | 5530 | 5530 | 5540 | 5530 | 976 |
| 581 | 20250204 | 092000 | 335843180 | 5530 | 5530 | 5530 | 5510 | 1790 |
| 582 | 20250204 | 091900 | 325966120 | 5530 | 5540 | 5550 | 5530 | 122 |
| 583 | 20250204 | 091800 | 325291310 | 5540 | 5530 | 5540 | 5530 | 608 |
| 584 | 20250204 | 091700 | 321924060 | 5540 | 5530 | 5550 | 5530 | 5405 |
| 585 | 20250204 | 091600 | 292012660 | 5550 | 5540 | 5550 | 5520 | 1181 |
| 586 | 20250204 | 091500 | 285472380 | 5540 | 5520 | 5540 | 5520 | 4465 |
| 587 | 20250204 | 091400 | 260761040 | 5540 | 5530 | 5540 | 5520 | 971 |
| 588 | 20250204 | 091300 | 255401000 | 5540 | 5530 | 5540 | 5510 | 366 |
| 589 | 20250204 | 091200 | 253379920 | 5540 | 5540 | 5540 | 5520 | 147 |
| 590 | 20250204 | 091100 | 252566580 | 5530 | 5530 | 5540 | 5520 | 4725 |
| 591 | 20250204 | 091000 | 226461840 | 5530 | 5530 | 5540 | 5520 | 4344 |
| 592 | 20250204 | 090900 | 202427670 | 5530 | 5520 | 5540 | 5510 | 8126 |
| 593 | 20250204 | 090800 | 157514620 | 5520 | 5490 | 5520 | 5490 | 2873 |
| 594 | 20250204 | 090700 | 141709550 | 5510 | 5500 | 5510 | 5490 | 1150 |
| 595 | 20250204 | 090600 | 135385000 | 5500 | 5520 | 5520 | 5500 | 2187 |
| 596 | 20250204 | 090500 | 123325330 | 5520 | 5550 | 5550 | 5520 | 3722 |
| 597 | 20250204 | 090400 | 102767370 | 5550 | 5490 | 5550 | 5490 | 5156 |
| 598 | 20250204 | 090300 | 74310280 | 5500 | 5520 | 5530 | 5480 | 2429 |
| 599 | 20250204 | 090200 | 60945270 | 5500 | 5430 | 5510 | 5420 | 7819 |
| 600 | 20250204 | 090100 | 18063940 | 5430 | 5450 | 5450 | 5430 | 1227 |
| 601 | 20250204 | 090000 | 11377190 | 5450 | 5400 | 5450 | 5400 | 2095 |