30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 3 | 20250204 | 185900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20250204 | 185800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20250204 | 185700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20250204 | 185600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20250204 | 185500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20250204 | 185400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20250204 | 185300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20250204 | 185200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20250204 | 185100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20250204 | 185000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20250204 | 184900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20250204 | 184800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20250204 | 184700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20250204 | 184600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20250204 | 184500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20250204 | 184400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20250204 | 184300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20250204 | 184200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20250204 | 184100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20250204 | 184000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20250204 | 183900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20250204 | 183800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20250204 | 183700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20250204 | 183600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20250204 | 183500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20250204 | 183400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20250204 | 183300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20250204 | 183200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20250204 | 183100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20250204 | 183000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 33 | 20250204 | 182900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20250204 | 182800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20250204 | 182700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20250204 | 182600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20250204 | 182500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20250204 | 182400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20250204 | 182300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20250204 | 182200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20250204 | 182100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20250204 | 182000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20250204 | 181900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20250204 | 181800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20250204 | 181700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20250204 | 181600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20250204 | 181500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20250204 | 181400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20250204 | 181300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20250204 | 181200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20250204 | 181100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20250204 | 181000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20250204 | 180900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20250204 | 180800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20250204 | 180700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20250204 | 180600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20250204 | 180500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20250204 | 180400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20250204 | 180300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20250204 | 180200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20250204 | 180100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20250204 | 180000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 63 | 20250204 | 175900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20250204 | 175800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20250204 | 175700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20250204 | 175600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20250204 | 175500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20250204 | 175400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20250204 | 175300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20250204 | 175200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20250204 | 175100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20250204 | 175000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20250204 | 174900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20250204 | 174800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20250204 | 174700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20250204 | 174600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20250204 | 174500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20250204 | 174400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20250204 | 174300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20250204 | 174200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20250204 | 174100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20250204 | 174000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20250204 | 173900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20250204 | 173800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20250204 | 173700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20250204 | 173600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20250204 | 173500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20250204 | 173400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20250204 | 173300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20250204 | 173200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20250204 | 173100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20250204 | 173000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 93 | 20250204 | 172900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20250204 | 172800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20250204 | 172700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20250204 | 172600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20250204 | 172500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20250204 | 172400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20250204 | 172300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20250204 | 172200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20250204 | 172100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20250204 | 172000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20250204 | 171900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20250204 | 171800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20250204 | 171700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20250204 | 171600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20250204 | 171500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20250204 | 171400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20250204 | 171300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20250204 | 171200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20250204 | 171100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20250204 | 171000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20250204 | 170900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20250204 | 170800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20250204 | 170700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20250204 | 170600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20250204 | 170500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20250204 | 170400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20250204 | 170300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20250204 | 170200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20250204 | 170100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20250204 | 170000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 123 | 20250204 | 165900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20250204 | 165800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20250204 | 165700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20250204 | 165600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20250204 | 165500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20250204 | 165400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20250204 | 165300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20250204 | 165200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20250204 | 165100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20250204 | 165000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20250204 | 164900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20250204 | 164800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20250204 | 164700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20250204 | 164600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20250204 | 164500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20250204 | 164400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20250204 | 164300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20250204 | 164200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20250204 | 164100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20250204 | 164000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20250204 | 163900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20250204 | 163800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20250204 | 163700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20250204 | 163600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20250204 | 163500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20250204 | 163400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20250204 | 163300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20250204 | 163200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20250204 | 163100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20250204 | 163000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 153 | 20250204 | 162900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20250204 | 162800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20250204 | 162700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20250204 | 162600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20250204 | 162500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20250204 | 162400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20250204 | 162300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20250204 | 162200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20250204 | 162100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20250204 | 162000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20250204 | 161900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20250204 | 161800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20250204 | 161700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20250204 | 161600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20250204 | 161500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20250204 | 161400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20250204 | 161300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20250204 | 161200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20250204 | 161100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20250204 | 161000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20250204 | 160900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20250204 | 160800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20250204 | 160700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20250204 | 160600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20250204 | 160500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20250204 | 160400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20250204 | 160300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20250204 | 160200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20250204 | 160100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20250204 | 160000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 3475 |
| 183 | 20250204 | 155900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20250204 | 155800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20250204 | 155700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20250204 | 155600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20250204 | 155500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20250204 | 155400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20250204 | 155300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20250204 | 155200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 191 | 20250204 | 155100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 192 | 20250204 | 155000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 193 | 20250204 | 154900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 194 | 20250204 | 154800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 195 | 20250204 | 154700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 196 | 20250204 | 154600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 197 | 20250204 | 154500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 198 | 20250204 | 154400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 199 | 20250204 | 154300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 200 | 20250204 | 154200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 201 | 20250204 | 154100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 202 | 20250204 | 154000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 203 | 20250204 | 153900 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 204 | 20250204 | 153800 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 205 | 20250204 | 153700 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 206 | 20250204 | 153600 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 207 | 20250204 | 153500 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 208 | 20250204 | 153400 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 209 | 20250204 | 153300 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 210 | 20250204 | 153200 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 211 | 20250204 | 153100 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 212 | 20250204 | 153000 | 2398518080 | 4705 | 4705 | 4705 | 4705 | 6950 |
| 213 | 20250204 | 152900 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20250204 | 152800 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20250204 | 152700 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20250204 | 152600 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20250204 | 152500 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20250204 | 152400 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20250204 | 152300 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20250204 | 152200 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20250204 | 152100 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20250204 | 152000 | 2382168205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20250204 | 151900 | 2382168205 | 4720 | 4715 | 4720 | 4710 | 304 |
| 224 | 20250204 | 151800 | 2380735270 | 4720 | 4720 | 4720 | 4720 | 101 |
| 225 | 20250204 | 151700 | 2380258550 | 4725 | 4720 | 4725 | 4720 | 15 |
| 226 | 20250204 | 151600 | 2380187740 | 4725 | 4715 | 4730 | 4710 | 2146 |
| 227 | 20250204 | 151500 | 2370066955 | 4710 | 4715 | 4720 | 4710 | 1452 |
| 228 | 20250204 | 151400 | 2363220805 | 4720 | 4720 | 4720 | 4720 | 214 |
| 229 | 20250204 | 151300 | 2362210725 | 4725 | 4715 | 4730 | 4715 | 2608 |
| 230 | 20250204 | 151200 | 2349897625 | 4715 | 4705 | 4715 | 4705 | 2538 |
| 231 | 20250204 | 151100 | 2337946750 | 4705 | 4705 | 4705 | 4705 | 8 |
| 232 | 20250204 | 151000 | 2337909110 | 4700 | 4700 | 4700 | 4700 | 500 |
| 233 | 20250204 | 150900 | 2335559110 | 4705 | 4700 | 4705 | 4700 | 32 |
| 234 | 20250204 | 150800 | 2335408700 | 4700 | 4690 | 4700 | 4690 | 2803 |
| 235 | 20250204 | 150700 | 2322252600 | 4690 | 4700 | 4700 | 4690 | 1002 |
| 236 | 20250204 | 150600 | 2317553200 | 4690 | 4690 | 4690 | 4690 | 391 |
| 237 | 20250204 | 150500 | 2315719410 | 4690 | 4700 | 4700 | 4690 | 82 |
| 238 | 20250204 | 150400 | 2315334760 | 4690 | 4700 | 4700 | 4690 | 59 |
| 239 | 20250204 | 150300 | 2315058020 | 4695 | 4710 | 4710 | 4695 | 724 |
| 240 | 20250204 | 150200 | 2311657760 | 4710 | 4710 | 4710 | 4700 | 102 |
| 241 | 20250204 | 150100 | 2311178320 | 4710 | 4705 | 4710 | 4705 | 102 |
| 242 | 20250204 | 150000 | 2310698010 | 4705 | 4700 | 4705 | 4695 | 1448 |
| 243 | 20250204 | 145900 | 2303886160 | 4700 | 4700 | 4700 | 4700 | 600 |
| 244 | 20250204 | 145800 | 2301066160 | 4700 | 4690 | 4700 | 4690 | 502 |
| 245 | 20250204 | 145700 | 2298710215 | 4690 | 4680 | 4690 | 4680 | 153 |
| 246 | 20250204 | 145600 | 2297993405 | 4680 | 4685 | 4685 | 4675 | 611 |
| 247 | 20250204 | 145500 | 2295133880 | 4690 | 4690 | 4690 | 4690 | 2 |
| 248 | 20250204 | 145400 | 2295124500 | 4690 | 4670 | 4690 | 4670 | 101 |
| 249 | 20250204 | 145300 | 2294652810 | 4670 | 4670 | 4670 | 4670 | 0 |
| 250 | 20250204 | 145200 | 2294652810 | 4670 | 4680 | 4695 | 4670 | 512 |
| 251 | 20250204 | 145100 | 2292257925 | 4700 | 4700 | 4700 | 4680 | 31 |
| 252 | 20250204 | 145000 | 2292112665 | 4700 | 4695 | 4700 | 4695 | 20 |
| 253 | 20250204 | 144900 | 2292018715 | 4695 | 4700 | 4700 | 4695 | 1008 |
| 254 | 20250204 | 144800 | 2287286130 | 4700 | 4710 | 4710 | 4655 | 63228 |
| 255 | 20250204 | 144700 | 1992456925 | 4710 | 4710 | 4710 | 4705 | 490 |
| 256 | 20250204 | 144600 | 1990149205 | 4710 | 4710 | 4710 | 4685 | 210 |
| 257 | 20250204 | 144500 | 1989165130 | 4700 | 4700 | 4705 | 4700 | 94 |
| 258 | 20250204 | 144400 | 1988723180 | 4690 | 4690 | 4690 | 4690 | 425 |
| 259 | 20250204 | 144300 | 1986729930 | 4690 | 4695 | 4695 | 4690 | 200 |
| 260 | 20250204 | 144200 | 1985791180 | 4705 | 4705 | 4705 | 4705 | 881 |
| 261 | 20250204 | 144100 | 1981646075 | 4700 | 4700 | 4705 | 4700 | 567 |
| 262 | 20250204 | 144000 | 1978981125 | 4700 | 4700 | 4700 | 4700 | 1148 |
| 263 | 20250204 | 143900 | 1973585525 | 4705 | 4700 | 4710 | 4700 | 473 |
| 264 | 20250204 | 143800 | 1971362405 | 4700 | 4685 | 4700 | 4685 | 318 |
| 265 | 20250204 | 143700 | 1969872560 | 4680 | 4680 | 4680 | 4680 | 10 |
| 266 | 20250204 | 143600 | 1969825760 | 4680 | 4680 | 4680 | 4680 | 1 |
| 267 | 20250204 | 143500 | 1969821080 | 4675 | 4675 | 4675 | 4675 | 1023 |
| 268 | 20250204 | 143400 | 1965038555 | 4675 | 4675 | 4675 | 4670 | 241 |
| 269 | 20250204 | 143300 | 1963912690 | 4675 | 4675 | 4680 | 4675 | 1414 |
| 270 | 20250204 | 143200 | 1957302235 | 4675 | 4685 | 4695 | 4675 | 2734 |
| 271 | 20250204 | 143100 | 1944513960 | 4680 | 4690 | 4690 | 4680 | 663 |
| 272 | 20250204 | 143000 | 1941411035 | 4710 | 4710 | 4710 | 4710 | 1 |
| 273 | 20250204 | 142900 | 1941406325 | 4680 | 4695 | 4695 | 4680 | 2008 |
| 274 | 20250204 | 142800 | 1931998160 | 4695 | 4710 | 4710 | 4695 | 2531 |
| 275 | 20250204 | 142700 | 1920094305 | 4710 | 4730 | 4730 | 4710 | 2057 |
| 276 | 20250204 | 142600 | 1910399890 | 4725 | 4725 | 4725 | 4720 | 1111 |
| 277 | 20250204 | 142500 | 1905154475 | 4720 | 4730 | 4730 | 4720 | 680 |
| 278 | 20250204 | 142400 | 1901941270 | 4730 | 4725 | 4730 | 4725 | 1382 |
| 279 | 20250204 | 142300 | 1895406885 | 4725 | 4725 | 4735 | 4725 | 1227 |
| 280 | 20250204 | 142200 | 1889609060 | 4725 | 4730 | 4735 | 4720 | 2110 |
| 281 | 20250204 | 142100 | 1879632305 | 4720 | 4740 | 4750 | 4720 | 3822 |
| 282 | 20250204 | 142000 | 1861528255 | 4740 | 4725 | 4755 | 4720 | 11907 |
| 283 | 20250204 | 141900 | 1805041445 | 4715 | 4735 | 4735 | 4715 | 2244 |
| 284 | 20250204 | 141800 | 1794439725 | 4720 | 4725 | 4740 | 4715 | 4172 |
| 285 | 20250204 | 141700 | 1774701955 | 4725 | 4710 | 4725 | 4710 | 5573 |
| 286 | 20250204 | 141600 | 1748396510 | 4715 | 4715 | 4720 | 4710 | 782 |
| 287 | 20250204 | 141500 | 1744710275 | 4710 | 4720 | 4730 | 4710 | 914 |
| 288 | 20250204 | 141400 | 1740400315 | 4710 | 4725 | 4730 | 4710 | 2031 |
| 289 | 20250204 | 141300 | 1730832350 | 4705 | 4725 | 4740 | 4705 | 7440 |
| 290 | 20250204 | 141200 | 1695669895 | 4730 | 4690 | 4730 | 4685 | 7811 |
| 291 | 20250204 | 141100 | 1658876120 | 4690 | 4700 | 4700 | 4690 | 106 |
| 292 | 20250204 | 141000 | 1658378940 | 4700 | 4680 | 4700 | 4680 | 142 |
| 293 | 20250204 | 140900 | 1657713180 | 4705 | 4700 | 4705 | 4675 | 4221 |
| 294 | 20250204 | 140800 | 1637925065 | 4700 | 4685 | 4700 | 4685 | 845 |
| 295 | 20250204 | 140700 | 1633961800 | 4675 | 4675 | 4680 | 4675 | 1495 |
| 296 | 20250204 | 140600 | 1626971610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 297 | 20250204 | 140500 | 1626971610 | 4675 | 4680 | 4680 | 4675 | 392 |
| 298 | 20250204 | 140400 | 1625138455 | 4680 | 4685 | 4685 | 4680 | 7 |
| 299 | 20250204 | 140300 | 1625105670 | 4685 | 4690 | 4690 | 4685 | 262 |
| 300 | 20250204 | 140200 | 1623878180 | 4680 | 4680 | 4680 | 4680 | 100 |
| 301 | 20250204 | 140100 | 1623410180 | 4685 | 4685 | 4685 | 4685 | 664 |
| 302 | 20250204 | 140000 | 1620299340 | 4675 | 4675 | 4675 | 4675 | 132 |
| 303 | 20250204 | 135900 | 1619682240 | 4675 | 4675 | 4675 | 4675 | 190 |
| 304 | 20250204 | 135800 | 1618793990 | 4685 | 4685 | 4685 | 4685 | 3 |
| 305 | 20250204 | 135700 | 1618779935 | 4675 | 4675 | 4675 | 4675 | 230 |
| 306 | 20250204 | 135600 | 1617704685 | 4675 | 4675 | 4675 | 4675 | 3 |
| 307 | 20250204 | 135500 | 1617690660 | 4680 | 4680 | 4680 | 4680 | 0 |
| 308 | 20250204 | 135400 | 1617690660 | 4680 | 4680 | 4680 | 4680 | 280 |
| 309 | 20250204 | 135300 | 1616380260 | 4675 | 4680 | 4680 | 4675 | 3036 |
| 310 | 20250204 | 135200 | 1602185395 | 4680 | 4680 | 4680 | 4680 | 1000 |
| 311 | 20250204 | 135100 | 1597505395 | 4685 | 4680 | 4685 | 4680 | 288 |
| 312 | 20250204 | 135000 | 1596157505 | 4680 | 4685 | 4685 | 4680 | 312 |
| 313 | 20250204 | 134900 | 1594697275 | 4685 | 4685 | 4685 | 4685 | 2500 |
| 314 | 20250204 | 134800 | 1582984775 | 4690 | 4690 | 4690 | 4690 | 50 |
| 315 | 20250204 | 134700 | 1582750275 | 4690 | 4690 | 4690 | 4690 | 13 |
| 316 | 20250204 | 134600 | 1582689305 | 4690 | 4690 | 4690 | 4690 | 0 |
| 317 | 20250204 | 134500 | 1582689305 | 4690 | 4690 | 4690 | 4690 | 0 |
| 318 | 20250204 | 134400 | 1582689305 | 4690 | 4690 | 4690 | 4690 | 0 |
| 319 | 20250204 | 134300 | 1582689305 | 4690 | 4690 | 4695 | 4680 | 649 |
| 320 | 20250204 | 134200 | 1579650400 | 4700 | 4685 | 4700 | 4680 | 721 |
| 321 | 20250204 | 134100 | 1576271125 | 4700 | 4700 | 4700 | 4700 | 1 |
| 322 | 20250204 | 134000 | 1576266425 | 4685 | 4690 | 4690 | 4685 | 146 |
| 323 | 20250204 | 133900 | 1575582410 | 4700 | 4700 | 4700 | 4700 | 0 |
| 324 | 20250204 | 133800 | 1575582410 | 4700 | 4700 | 4700 | 4700 | 0 |
| 325 | 20250204 | 133700 | 1575582410 | 4700 | 4700 | 4700 | 4700 | 0 |
| 326 | 20250204 | 133600 | 1575582410 | 4700 | 4700 | 4700 | 4700 | 2 |
| 327 | 20250204 | 133500 | 1575573010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 328 | 20250204 | 133400 | 1575573010 | 4700 | 4690 | 4710 | 4685 | 952 |
| 329 | 20250204 | 133300 | 1571109585 | 4705 | 4705 | 4705 | 4705 | 0 |
| 330 | 20250204 | 133200 | 1571109585 | 4705 | 4705 | 4705 | 4705 | 200 |
| 331 | 20250204 | 133100 | 1570168585 | 4705 | 4705 | 4705 | 4705 | 31 |
| 332 | 20250204 | 133000 | 1570022730 | 4705 | 4705 | 4705 | 4705 | 1 |
| 333 | 20250204 | 132900 | 1570018025 | 4685 | 4695 | 4695 | 4685 | 240 |
| 334 | 20250204 | 132800 | 1568891625 | 4685 | 4685 | 4685 | 4685 | 4000 |
| 335 | 20250204 | 132700 | 1550151625 | 4710 | 4685 | 4710 | 4685 | 792 |
| 336 | 20250204 | 132600 | 1546441080 | 4685 | 4700 | 4700 | 4685 | 5613 |
| 337 | 20250204 | 132500 | 1520122625 | 4705 | 4705 | 4705 | 4705 | 3 |
| 338 | 20250204 | 132400 | 1520108510 | 4700 | 4700 | 4700 | 4700 | 15 |
| 339 | 20250204 | 132300 | 1520038010 | 4695 | 4705 | 4705 | 4695 | 52 |
| 340 | 20250204 | 132200 | 1519793360 | 4695 | 4705 | 4705 | 4695 | 215 |
| 341 | 20250204 | 132100 | 1518782685 | 4710 | 4690 | 4710 | 4690 | 1001 |
| 342 | 20250204 | 132000 | 1514087975 | 4705 | 4700 | 4705 | 4700 | 244 |
| 343 | 20250204 | 131900 | 1512940565 | 4690 | 4690 | 4690 | 4690 | 2199 |
| 344 | 20250204 | 131800 | 1502627255 | 4690 | 4690 | 4690 | 4690 | 426 |
| 345 | 20250204 | 131700 | 1500629315 | 4690 | 4690 | 4690 | 4690 | 3 |
| 346 | 20250204 | 131600 | 1500615245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 347 | 20250204 | 131500 | 1500615245 | 4715 | 4700 | 4715 | 4685 | 2001 |
| 348 | 20250204 | 131400 | 1491226640 | 4715 | 4715 | 4715 | 4715 | 1 |
| 349 | 20250204 | 131300 | 1491221925 | 4695 | 4710 | 4710 | 4695 | 2500 |
| 350 | 20250204 | 131200 | 1479466820 | 4710 | 4715 | 4720 | 4710 | 1168 |
| 351 | 20250204 | 131100 | 1473962475 | 4715 | 4720 | 4720 | 4715 | 1403 |
| 352 | 20250204 | 131000 | 1467341265 | 4720 | 4720 | 4720 | 4720 | 794 |
| 353 | 20250204 | 130900 | 1463593585 | 4725 | 4725 | 4725 | 4725 | 5 |
| 354 | 20250204 | 130800 | 1463569960 | 4720 | 4730 | 4730 | 4720 | 650 |
| 355 | 20250204 | 130700 | 1460499215 | 4725 | 4725 | 4725 | 4725 | 211 |
| 356 | 20250204 | 130600 | 1459502240 | 4715 | 4735 | 4735 | 4715 | 573 |
| 357 | 20250204 | 130500 | 1456797195 | 4735 | 4735 | 4735 | 4725 | 171 |
| 358 | 20250204 | 130400 | 1455988900 | 4735 | 4730 | 4735 | 4730 | 717 |
| 359 | 20250204 | 130300 | 1452595985 | 4730 | 4730 | 4735 | 4730 | 488 |
| 360 | 20250204 | 130200 | 1450287630 | 4730 | 4725 | 4730 | 4725 | 2839 |
| 361 | 20250204 | 130100 | 1436863940 | 4725 | 4715 | 4725 | 4715 | 1898 |
| 362 | 20250204 | 130000 | 1427908100 | 4710 | 4705 | 4710 | 4705 | 1429 |
| 363 | 20250204 | 125900 | 1421179960 | 4705 | 4705 | 4705 | 4705 | 4 |
| 364 | 20250204 | 125800 | 1421161140 | 4700 | 4705 | 4705 | 4700 | 61 |
| 365 | 20250204 | 125700 | 1420874190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 366 | 20250204 | 125600 | 1420874190 | 4705 | 4700 | 4705 | 4700 | 276 |
| 367 | 20250204 | 125500 | 1419576985 | 4695 | 4695 | 4695 | 4695 | 705 |
| 368 | 20250204 | 125400 | 1416267010 | 4695 | 4700 | 4700 | 4695 | 2 |
| 369 | 20250204 | 125300 | 1416257615 | 4705 | 4695 | 4705 | 4690 | 2594 |
| 370 | 20250204 | 125200 | 1404079555 | 4700 | 4700 | 4700 | 4695 | 184 |
| 371 | 20250204 | 125100 | 1403214855 | 4705 | 4700 | 4705 | 4700 | 535 |
| 372 | 20250204 | 125000 | 1400700350 | 4705 | 4700 | 4705 | 4700 | 429 |
| 373 | 20250204 | 124900 | 1398684045 | 4700 | 4690 | 4700 | 4690 | 586 |
| 374 | 20250204 | 124800 | 1395930300 | 4695 | 4690 | 4695 | 4690 | 300 |
| 375 | 20250204 | 124700 | 1394522130 | 4685 | 4690 | 4690 | 4685 | 403 |
| 376 | 20250204 | 124600 | 1392632065 | 4690 | 4690 | 4690 | 4690 | 72 |
| 377 | 20250204 | 124500 | 1392294385 | 4690 | 4690 | 4690 | 4690 | 100 |
| 378 | 20250204 | 124400 | 1391825385 | 4685 | 4685 | 4685 | 4685 | 1 |
| 379 | 20250204 | 124300 | 1391820700 | 4685 | 4690 | 4695 | 4685 | 1258 |
| 380 | 20250204 | 124200 | 1385926210 | 4695 | 4695 | 4695 | 4695 | 1 |
| 381 | 20250204 | 124100 | 1385921515 | 4690 | 4690 | 4690 | 4690 | 50 |
| 382 | 20250204 | 124000 | 1385687015 | 4690 | 4690 | 4690 | 4690 | 22 |
| 383 | 20250204 | 123900 | 1385583835 | 4695 | 4695 | 4695 | 4695 | 0 |
| 384 | 20250204 | 123800 | 1385583835 | 4695 | 4690 | 4695 | 4690 | 432 |
| 385 | 20250204 | 123700 | 1383557595 | 4690 | 4690 | 4690 | 4690 | 12 |
| 386 | 20250204 | 123600 | 1383501315 | 4695 | 4695 | 4695 | 4695 | 10 |
| 387 | 20250204 | 123500 | 1383454365 | 4695 | 4695 | 4695 | 4695 | 1 |
| 388 | 20250204 | 123400 | 1383449670 | 4690 | 4695 | 4695 | 4690 | 11 |
| 389 | 20250204 | 123300 | 1383398075 | 4685 | 4695 | 4695 | 4685 | 101 |
| 390 | 20250204 | 123200 | 1382924880 | 4695 | 4685 | 4695 | 4685 | 2730 |
| 391 | 20250204 | 123100 | 1370133590 | 4675 | 4685 | 4685 | 4675 | 304 |
| 392 | 20250204 | 123000 | 1368711350 | 4685 | 4685 | 4685 | 4685 | 11 |
| 393 | 20250204 | 122900 | 1368659815 | 4680 | 4680 | 4680 | 4675 | 6829 |
| 394 | 20250204 | 122800 | 1336731890 | 4680 | 4680 | 4680 | 4680 | 10 |
| 395 | 20250204 | 122700 | 1336685090 | 4685 | 4685 | 4685 | 4685 | 500 |
| 396 | 20250204 | 122600 | 1334342590 | 4685 | 4680 | 4685 | 4680 | 1551 |
| 397 | 20250204 | 122500 | 1327083905 | 4680 | 4680 | 4680 | 4680 | 0 |
| 398 | 20250204 | 122400 | 1327083905 | 4680 | 4680 | 4680 | 4680 | 0 |
| 399 | 20250204 | 122300 | 1327083905 | 4680 | 4680 | 4680 | 4680 | 1985 |
| 400 | 20250204 | 122200 | 1317794105 | 4680 | 4680 | 4680 | 4680 | 3015 |
| 401 | 20250204 | 122100 | 1303683905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 402 | 20250204 | 122000 | 1303683905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 403 | 20250204 | 121900 | 1303683905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 404 | 20250204 | 121800 | 1303683905 | 4685 | 4685 | 4685 | 4685 | 122 |
| 405 | 20250204 | 121700 | 1303112335 | 4685 | 4680 | 4685 | 4670 | 335 |
| 406 | 20250204 | 121600 | 1301546405 | 4680 | 4680 | 4680 | 4680 | 100 |
| 407 | 20250204 | 121500 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 0 |
| 408 | 20250204 | 121400 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 0 |
| 409 | 20250204 | 121300 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 0 |
| 410 | 20250204 | 121200 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 0 |
| 411 | 20250204 | 121100 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 0 |
| 412 | 20250204 | 121000 | 1301078405 | 4680 | 4680 | 4680 | 4680 | 4 |
| 413 | 20250204 | 120900 | 1301059685 | 4665 | 4665 | 4665 | 4665 | 0 |
| 414 | 20250204 | 120800 | 1301059685 | 4665 | 4670 | 4670 | 4665 | 740 |
| 415 | 20250204 | 120700 | 1297607435 | 4680 | 4680 | 4680 | 4680 | 0 |
| 416 | 20250204 | 120600 | 1297607435 | 4680 | 4680 | 4680 | 4680 | 0 |
| 417 | 20250204 | 120500 | 1297607435 | 4680 | 4680 | 4680 | 4680 | 0 |
| 418 | 20250204 | 120400 | 1297607435 | 4680 | 4680 | 4680 | 4680 | 0 |
| 419 | 20250204 | 120300 | 1297607435 | 4680 | 4680 | 4680 | 4680 | 2 |
| 420 | 20250204 | 120200 | 1297598075 | 4680 | 4680 | 4690 | 4680 | 431 |
| 421 | 20250204 | 120100 | 1295580795 | 4680 | 4680 | 4680 | 4680 | 0 |
| 422 | 20250204 | 120000 | 1295580795 | 4680 | 4680 | 4680 | 4680 | 1 |
| 423 | 20250204 | 115900 | 1295576115 | 4665 | 4680 | 4680 | 4665 | 5119 |
| 424 | 20250204 | 115800 | 1271674575 | 4680 | 4680 | 4680 | 4680 | 57 |
| 425 | 20250204 | 115700 | 1271407815 | 4680 | 4685 | 4685 | 4680 | 716 |
| 426 | 20250204 | 115600 | 1268054855 | 4690 | 4685 | 4690 | 4685 | 422 |
| 427 | 20250204 | 115500 | 1266077725 | 4685 | 4685 | 4685 | 4685 | 88 |
| 428 | 20250204 | 115400 | 1265665445 | 4690 | 4690 | 4690 | 4690 | 63 |
| 429 | 20250204 | 115300 | 1265369975 | 4695 | 4695 | 4695 | 4695 | 0 |
| 430 | 20250204 | 115200 | 1265369975 | 4695 | 4695 | 4695 | 4695 | 1 |
| 431 | 20250204 | 115100 | 1265365280 | 4680 | 4685 | 4685 | 4680 | 2009 |
| 432 | 20250204 | 115000 | 1255953165 | 4685 | 4680 | 4685 | 4680 | 997 |
| 433 | 20250204 | 114900 | 1251287200 | 4685 | 4685 | 4685 | 4685 | 100 |
| 434 | 20250204 | 114800 | 1250818700 | 4685 | 4685 | 4685 | 4685 | 2000 |
| 435 | 20250204 | 114700 | 1241448700 | 4685 | 4690 | 4690 | 4685 | 2095 |
| 436 | 20250204 | 114600 | 1231632650 | 4695 | 4695 | 4695 | 4695 | 0 |
| 437 | 20250204 | 114500 | 1231632650 | 4695 | 4690 | 4695 | 4690 | 180 |
| 438 | 20250204 | 114400 | 1230788290 | 4690 | 4690 | 4690 | 4690 | 546 |
| 439 | 20250204 | 114300 | 1228227550 | 4690 | 4690 | 4690 | 4690 | 108 |
| 440 | 20250204 | 114200 | 1227721030 | 4695 | 4695 | 4695 | 4695 | 0 |
| 441 | 20250204 | 114100 | 1227721030 | 4695 | 4695 | 4695 | 4695 | 55 |
| 442 | 20250204 | 114000 | 1227462805 | 4675 | 4675 | 4675 | 4675 | 284 |
| 443 | 20250204 | 113900 | 1226135105 | 4695 | 4695 | 4695 | 4695 | 1 |
| 444 | 20250204 | 113800 | 1226130410 | 4680 | 4695 | 4695 | 4680 | 1185 |
| 445 | 20250204 | 113700 | 1220584580 | 4695 | 4700 | 4700 | 4695 | 26 |
| 446 | 20250204 | 113600 | 1220462485 | 4700 | 4695 | 4700 | 4695 | 262 |
| 447 | 20250204 | 113500 | 1219231235 | 4680 | 4685 | 4685 | 4680 | 2130 |
| 448 | 20250204 | 113400 | 1209260355 | 4685 | 4685 | 4685 | 4685 | 50 |
| 449 | 20250204 | 113300 | 1209026105 | 4685 | 4690 | 4690 | 4685 | 11 |
| 450 | 20250204 | 113200 | 1208974565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 451 | 20250204 | 113100 | 1208974565 | 4695 | 4695 | 4695 | 4695 | 41 |
| 452 | 20250204 | 113000 | 1208782070 | 4690 | 4690 | 4690 | 4690 | 0 |
| 453 | 20250204 | 112900 | 1208782070 | 4690 | 4690 | 4690 | 4690 | 0 |
| 454 | 20250204 | 112800 | 1208782070 | 4690 | 4690 | 4690 | 4690 | 30 |
| 455 | 20250204 | 112700 | 1208641370 | 4690 | 4695 | 4695 | 4690 | 110 |
| 456 | 20250204 | 112600 | 1208124970 | 4695 | 4680 | 4695 | 4680 | 1462 |
| 457 | 20250204 | 112500 | 1201268205 | 4680 | 4680 | 4680 | 4680 | 0 |
| 458 | 20250204 | 112400 | 1201268205 | 4680 | 4685 | 4690 | 4680 | 19 |
| 459 | 20250204 | 112300 | 1201179130 | 4675 | 4675 | 4675 | 4675 | 3 |
| 460 | 20250204 | 112200 | 1201165105 | 4680 | 4680 | 4680 | 4680 | 0 |
| 461 | 20250204 | 112100 | 1201165105 | 4680 | 4665 | 4680 | 4665 | 3305 |
| 462 | 20250204 | 112000 | 1185742815 | 4670 | 4670 | 4670 | 4670 | 1000 |
| 463 | 20250204 | 111900 | 1181072815 | 4685 | 4675 | 4685 | 4665 | 4426 |
| 464 | 20250204 | 111800 | 1160393215 | 4675 | 4680 | 4680 | 4675 | 101 |
| 465 | 20250204 | 111700 | 1159921035 | 4680 | 4680 | 4680 | 4680 | 37 |
| 466 | 20250204 | 111600 | 1159747875 | 4680 | 4680 | 4680 | 4680 | 199 |
| 467 | 20250204 | 111500 | 1158816555 | 4680 | 4680 | 4680 | 4680 | 59 |
| 468 | 20250204 | 111400 | 1158540435 | 4680 | 4680 | 4680 | 4680 | 66 |
| 469 | 20250204 | 111300 | 1158231555 | 4685 | 4685 | 4685 | 4685 | 21 |
| 470 | 20250204 | 111200 | 1158133170 | 4685 | 4680 | 4685 | 4680 | 1522 |
| 471 | 20250204 | 111100 | 1151009660 | 4685 | 4685 | 4685 | 4685 | 0 |
| 472 | 20250204 | 111000 | 1151009660 | 4685 | 4685 | 4685 | 4685 | 10 |
| 473 | 20250204 | 110900 | 1150962810 | 4675 | 4675 | 4675 | 4675 | 2470 |
| 474 | 20250204 | 110800 | 1139415560 | 4690 | 4690 | 4690 | 4690 | 101 |
| 475 | 20250204 | 110700 | 1138941870 | 4675 | 4685 | 4685 | 4675 | 1000 |
| 476 | 20250204 | 110600 | 1134262480 | 4695 | 4695 | 4695 | 4695 | 0 |
| 477 | 20250204 | 110500 | 1134262480 | 4695 | 4695 | 4695 | 4695 | 0 |
| 478 | 20250204 | 110400 | 1134262480 | 4695 | 4695 | 4695 | 4695 | 30 |
| 479 | 20250204 | 110300 | 1134121630 | 4700 | 4685 | 4700 | 4685 | 2501 |
| 480 | 20250204 | 110200 | 1122404430 | 4690 | 4690 | 4690 | 4690 | 1580 |
| 481 | 20250204 | 110100 | 1114994230 | 4700 | 4700 | 4700 | 4700 | 1 |
| 482 | 20250204 | 110000 | 1114989530 | 4690 | 4690 | 4690 | 4690 | 600 |
| 483 | 20250204 | 105900 | 1112175530 | 4690 | 4700 | 4700 | 4690 | 482 |
| 484 | 20250204 | 105800 | 1109914930 | 4700 | 4700 | 4700 | 4700 | 10 |
| 485 | 20250204 | 105700 | 1109867930 | 4700 | 4695 | 4700 | 4695 | 345 |
| 486 | 20250204 | 105600 | 1108247255 | 4695 | 4695 | 4695 | 4695 | 0 |
| 487 | 20250204 | 105500 | 1108247255 | 4695 | 4690 | 4695 | 4680 | 427 |
| 488 | 20250204 | 105400 | 1106247800 | 4690 | 4690 | 4690 | 4690 | 6 |
| 489 | 20250204 | 105300 | 1106219660 | 4690 | 4695 | 4695 | 4690 | 315 |
| 490 | 20250204 | 105200 | 1104742305 | 4690 | 4685 | 4690 | 4680 | 1301 |
| 491 | 20250204 | 105100 | 1098650775 | 4685 | 4690 | 4690 | 4685 | 102 |
| 492 | 20250204 | 105000 | 1098172895 | 4690 | 4690 | 4690 | 4690 | 43 |
| 493 | 20250204 | 104900 | 1097971225 | 4690 | 4685 | 4690 | 4685 | 511 |
| 494 | 20250204 | 104800 | 1095576635 | 4680 | 4685 | 4685 | 4680 | 1890 |
| 495 | 20250204 | 104700 | 1086729860 | 4685 | 4685 | 4685 | 4685 | 335 |
| 496 | 20250204 | 104600 | 1085160385 | 4685 | 4685 | 4685 | 4685 | 1 |
| 497 | 20250204 | 104500 | 1085155700 | 4685 | 4685 | 4685 | 4685 | 389 |
| 498 | 20250204 | 104400 | 1083333235 | 4685 | 4690 | 4690 | 4685 | 616 |
| 499 | 20250204 | 104300 | 1080444840 | 4690 | 4690 | 4690 | 4690 | 45 |
| 500 | 20250204 | 104200 | 1080233790 | 4695 | 4695 | 4695 | 4695 | 1 |
| 501 | 20250204 | 104100 | 1080229095 | 4695 | 4695 | 4695 | 4695 | 0 |
| 502 | 20250204 | 104000 | 1080229095 | 4695 | 4695 | 4695 | 4695 | 64 |
| 503 | 20250204 | 103900 | 1079928615 | 4685 | 4690 | 4695 | 4685 | 901 |
| 504 | 20250204 | 103800 | 1075704920 | 4690 | 4685 | 4690 | 4685 | 1767 |
| 505 | 20250204 | 103700 | 1067425775 | 4685 | 4685 | 4685 | 4685 | 435 |
| 506 | 20250204 | 103600 | 1065387800 | 4695 | 4685 | 4695 | 4685 | 96 |
| 507 | 20250204 | 103500 | 1064937100 | 4695 | 4690 | 4695 | 4685 | 2678 |
| 508 | 20250204 | 103400 | 1052382265 | 4690 | 4695 | 4695 | 4690 | 134 |
| 509 | 20250204 | 103300 | 1051753795 | 4700 | 4700 | 4700 | 4700 | 62 |
| 510 | 20250204 | 103200 | 1051462395 | 4710 | 4710 | 4710 | 4710 | 0 |
| 511 | 20250204 | 103100 | 1051462395 | 4710 | 4705 | 4710 | 4705 | 534 |
| 512 | 20250204 | 103000 | 1048947265 | 4710 | 4705 | 4710 | 4705 | 3 |
| 513 | 20250204 | 102900 | 1048933145 | 4690 | 4710 | 4710 | 4690 | 3498 |
| 514 | 20250204 | 102800 | 1032514965 | 4710 | 4700 | 4710 | 4700 | 3 |
| 515 | 20250204 | 102700 | 1032500850 | 4700 | 4700 | 4700 | 4700 | 7 |
| 516 | 20250204 | 102600 | 1032467950 | 4700 | 4700 | 4700 | 4700 | 2000 |
| 517 | 20250204 | 102500 | 1023067950 | 4710 | 4710 | 4710 | 4710 | 0 |
| 518 | 20250204 | 102400 | 1023067950 | 4710 | 4710 | 4710 | 4710 | 96 |
| 519 | 20250204 | 102300 | 1022615790 | 4710 | 4710 | 4710 | 4710 | 30 |
| 520 | 20250204 | 102200 | 1022474490 | 4710 | 4710 | 4710 | 4710 | 268 |
| 521 | 20250204 | 102100 | 1021212210 | 4705 | 4705 | 4710 | 4705 | 1738 |
| 522 | 20250204 | 102000 | 1013033920 | 4710 | 4715 | 4720 | 4710 | 1341 |
| 523 | 20250204 | 101900 | 1006713000 | 4715 | 4710 | 4715 | 4710 | 607 |
| 524 | 20250204 | 101800 | 1003851155 | 4715 | 4715 | 4715 | 4715 | 1002 |
| 525 | 20250204 | 101700 | 999126725 | 4710 | 4705 | 4710 | 4705 | 585 |
| 526 | 20250204 | 101600 | 996372925 | 4705 | 4705 | 4705 | 4705 | 800 |
| 527 | 20250204 | 101500 | 992608925 | 4705 | 4710 | 4710 | 4705 | 39 |
| 528 | 20250204 | 101400 | 992425420 | 4700 | 4700 | 4700 | 4700 | 30 |
| 529 | 20250204 | 101300 | 992284420 | 4700 | 4700 | 4700 | 4700 | 17 |
| 530 | 20250204 | 101200 | 992204520 | 4700 | 4715 | 4715 | 4700 | 9 |
| 531 | 20250204 | 101100 | 992162160 | 4710 | 4710 | 4715 | 4705 | 202 |
| 532 | 20250204 | 101000 | 991210560 | 4715 | 4715 | 4715 | 4715 | 0 |
| 533 | 20250204 | 100900 | 991210560 | 4715 | 4715 | 4715 | 4715 | 21 |
| 534 | 20250204 | 100800 | 991111545 | 4715 | 4715 | 4715 | 4710 | 513 |
| 535 | 20250204 | 100700 | 988693300 | 4715 | 4710 | 4715 | 4710 | 501 |
| 536 | 20250204 | 100600 | 986333585 | 4710 | 4700 | 4710 | 4700 | 1167 |
| 537 | 20250204 | 100500 | 980846685 | 4695 | 4710 | 4710 | 4695 | 2 |
| 538 | 20250204 | 100400 | 980837280 | 4710 | 4695 | 4710 | 4695 | 406 |
| 539 | 20250204 | 100300 | 978930345 | 4710 | 4710 | 4710 | 4695 | 222 |
| 540 | 20250204 | 100200 | 977887175 | 4710 | 4710 | 4710 | 4710 | 490 |
| 541 | 20250204 | 100100 | 975579275 | 4710 | 4710 | 4720 | 4710 | 1073 |
| 542 | 20250204 | 100000 | 970525425 | 4710 | 4700 | 4710 | 4700 | 339 |
| 543 | 20250204 | 095900 | 968931115 | 4695 | 4695 | 4700 | 4695 | 352 |
| 544 | 20250204 | 095800 | 967278470 | 4695 | 4695 | 4695 | 4685 | 614 |
| 545 | 20250204 | 095700 | 964400175 | 4690 | 4695 | 4695 | 4690 | 96 |
| 546 | 20250204 | 095600 | 963949735 | 4695 | 4690 | 4695 | 4690 | 3835 |
| 547 | 20250204 | 095500 | 945951905 | 4690 | 4690 | 4690 | 4690 | 1765 |
| 548 | 20250204 | 095400 | 937674055 | 4690 | 4690 | 4690 | 4690 | 20 |
| 549 | 20250204 | 095300 | 937580255 | 4695 | 4685 | 4695 | 4670 | 3384 |
| 550 | 20250204 | 095200 | 921749105 | 4690 | 4690 | 4690 | 4690 | 131 |
| 551 | 20250204 | 095100 | 921134715 | 4690 | 4690 | 4690 | 4690 | 451 |
| 552 | 20250204 | 095000 | 919019525 | 4690 | 4695 | 4695 | 4690 | 116 |
| 553 | 20250204 | 094900 | 918475445 | 4690 | 4690 | 4690 | 4690 | 667 |
| 554 | 20250204 | 094800 | 915347215 | 4690 | 4685 | 4690 | 4685 | 1306 |
| 555 | 20250204 | 094700 | 909224980 | 4690 | 4685 | 4690 | 4685 | 1415 |
| 556 | 20250204 | 094600 | 902593610 | 4690 | 4680 | 4690 | 4670 | 305 |
| 557 | 20250204 | 094500 | 901168610 | 4680 | 4675 | 4680 | 4675 | 2963 |
| 558 | 20250204 | 094400 | 887315825 | 4680 | 4680 | 4695 | 4675 | 1403 |
| 559 | 20250204 | 094300 | 880742645 | 4675 | 4700 | 4700 | 4675 | 2959 |
| 560 | 20250204 | 094200 | 866902450 | 4700 | 4675 | 4700 | 4675 | 1781 |
| 561 | 20250204 | 094100 | 858544330 | 4690 | 4670 | 4690 | 4655 | 5576 |
| 562 | 20250204 | 094000 | 832537545 | 4690 | 4685 | 4690 | 4685 | 115 |
| 563 | 20250204 | 093900 | 831998695 | 4685 | 4675 | 4685 | 4660 | 1463 |
| 564 | 20250204 | 093800 | 825171470 | 4665 | 4675 | 4680 | 4660 | 4761 |
| 565 | 20250204 | 093700 | 802934280 | 4680 | 4685 | 4690 | 4680 | 1619 |
| 566 | 20250204 | 093600 | 795352300 | 4685 | 4685 | 4690 | 4685 | 1060 |
| 567 | 20250204 | 093500 | 790385850 | 4690 | 4680 | 4695 | 4680 | 852 |
| 568 | 20250204 | 093400 | 786397720 | 4685 | 4685 | 4685 | 4685 | 825 |
| 569 | 20250204 | 093300 | 782532595 | 4685 | 4700 | 4700 | 4685 | 620 |
| 570 | 20250204 | 093200 | 779627595 | 4700 | 4705 | 4710 | 4685 | 3077 |
| 571 | 20250204 | 093100 | 765191310 | 4705 | 4700 | 4705 | 4690 | 1832 |
| 572 | 20250204 | 093000 | 756589980 | 4690 | 4710 | 4710 | 4690 | 936 |
| 573 | 20250204 | 092900 | 752195145 | 4700 | 4700 | 4700 | 4695 | 1815 |
| 574 | 20250204 | 092800 | 743666770 | 4700 | 4705 | 4705 | 4700 | 1313 |
| 575 | 20250204 | 092700 | 737494250 | 4700 | 4720 | 4720 | 4700 | 2010 |
| 576 | 20250204 | 092600 | 728035205 | 4710 | 4705 | 4720 | 4705 | 2666 |
| 577 | 20250204 | 092500 | 715480400 | 4705 | 4705 | 4705 | 4695 | 115 |
| 578 | 20250204 | 092400 | 714939365 | 4700 | 4700 | 4705 | 4690 | 1877 |
| 579 | 20250204 | 092300 | 706114475 | 4695 | 4680 | 4695 | 4680 | 350 |
| 580 | 20250204 | 092200 | 704472720 | 4675 | 4680 | 4690 | 4670 | 1410 |
| 581 | 20250204 | 092100 | 697879835 | 4690 | 4685 | 4690 | 4680 | 3073 |
| 582 | 20250204 | 092000 | 683484470 | 4690 | 4690 | 4690 | 4670 | 5485 |
| 583 | 20250204 | 091900 | 657820650 | 4695 | 4700 | 4705 | 4695 | 1804 |
| 584 | 20250204 | 091800 | 649349910 | 4700 | 4705 | 4705 | 4695 | 807 |
| 585 | 20250204 | 091700 | 645558675 | 4705 | 4730 | 4740 | 4705 | 10567 |
| 586 | 20250204 | 091600 | 595629075 | 4730 | 4705 | 4735 | 4700 | 3513 |
| 587 | 20250204 | 091500 | 579035850 | 4700 | 4700 | 4710 | 4700 | 635 |
| 588 | 20250204 | 091400 | 576051340 | 4700 | 4720 | 4720 | 4700 | 3950 |
| 589 | 20250204 | 091300 | 557451645 | 4720 | 4720 | 4725 | 4715 | 2984 |
| 590 | 20250204 | 091200 | 543363395 | 4720 | 4705 | 4730 | 4700 | 7558 |
| 591 | 20250204 | 091100 | 507727745 | 4700 | 4695 | 4700 | 4670 | 5150 |
| 592 | 20250204 | 091000 | 483599510 | 4695 | 4700 | 4700 | 4690 | 1376 |
| 593 | 20250204 | 090900 | 477142480 | 4695 | 4700 | 4700 | 4695 | 1747 |
| 594 | 20250204 | 090800 | 468934435 | 4700 | 4690 | 4705 | 4670 | 2150 |
| 595 | 20250204 | 090700 | 458830390 | 4670 | 4685 | 4690 | 4670 | 1951 |
| 596 | 20250204 | 090600 | 449688020 | 4670 | 4660 | 4680 | 4645 | 4311 |
| 597 | 20250204 | 090500 | 429556000 | 4680 | 4700 | 4710 | 4650 | 6040 |
| 598 | 20250204 | 090400 | 401318890 | 4710 | 4645 | 4710 | 4645 | 5572 |
| 599 | 20250204 | 090300 | 375193655 | 4660 | 4650 | 4665 | 4635 | 3386 |
| 600 | 20250204 | 090200 | 359457915 | 4640 | 4680 | 4680 | 4640 | 11250 |
| 601 | 20250204 | 090100 | 307051565 | 4680 | 4705 | 4720 | 4670 | 24347 |
| 602 | 20250204 | 090000 | 192551630 | 4705 | 4630 | 4705 | 4625 | 40930 |