30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 3 | 20250204 | 190000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20250204 | 185900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20250204 | 185800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20250204 | 185700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20250204 | 185600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20250204 | 185500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20250204 | 185400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20250204 | 185300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20250204 | 185200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20250204 | 185100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20250204 | 185000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20250204 | 184900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20250204 | 184800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20250204 | 184700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20250204 | 184600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20250204 | 184500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20250204 | 184400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20250204 | 184300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20250204 | 184200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20250204 | 184100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20250204 | 184000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20250204 | 183900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20250204 | 183800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20250204 | 183700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20250204 | 183600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20250204 | 183500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20250204 | 183400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20250204 | 183300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20250204 | 183200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20250204 | 183100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 33 | 20250204 | 183000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20250204 | 182900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20250204 | 182800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20250204 | 182700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20250204 | 182600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20250204 | 182500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20250204 | 182400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20250204 | 182300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20250204 | 182200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20250204 | 182100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20250204 | 182000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20250204 | 181900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20250204 | 181800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20250204 | 181700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20250204 | 181600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20250204 | 181500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20250204 | 181400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20250204 | 181300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20250204 | 181200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20250204 | 181100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20250204 | 181000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20250204 | 180900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20250204 | 180800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20250204 | 180700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20250204 | 180600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20250204 | 180500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20250204 | 180400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20250204 | 180300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20250204 | 180200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20250204 | 180100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 63 | 20250204 | 180000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20250204 | 175900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20250204 | 175800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20250204 | 175700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20250204 | 175600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20250204 | 175500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20250204 | 175400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20250204 | 175300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20250204 | 175200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20250204 | 175100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20250204 | 175000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20250204 | 174900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20250204 | 174800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20250204 | 174700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20250204 | 174600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20250204 | 174500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20250204 | 174400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20250204 | 174300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20250204 | 174200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20250204 | 174100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20250204 | 174000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20250204 | 173900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20250204 | 173800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20250204 | 173700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20250204 | 173600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20250204 | 173500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20250204 | 173400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20250204 | 173300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20250204 | 173200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20250204 | 173100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 93 | 20250204 | 173000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20250204 | 172900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20250204 | 172800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20250204 | 172700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20250204 | 172600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20250204 | 172500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20250204 | 172400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20250204 | 172300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20250204 | 172200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20250204 | 172100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20250204 | 172000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20250204 | 171900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20250204 | 171800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20250204 | 171700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20250204 | 171600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20250204 | 171500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20250204 | 171400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20250204 | 171300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20250204 | 171200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20250204 | 171100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20250204 | 171000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20250204 | 170900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20250204 | 170800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20250204 | 170700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20250204 | 170600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20250204 | 170500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20250204 | 170400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20250204 | 170300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20250204 | 170200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20250204 | 170100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 123 | 20250204 | 170000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20250204 | 165900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20250204 | 165800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20250204 | 165700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20250204 | 165600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20250204 | 165500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20250204 | 165400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20250204 | 165300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20250204 | 165200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20250204 | 165100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20250204 | 165000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20250204 | 164900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20250204 | 164800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20250204 | 164700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20250204 | 164600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20250204 | 164500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20250204 | 164400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20250204 | 164300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20250204 | 164200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20250204 | 164100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20250204 | 164000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20250204 | 163900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20250204 | 163800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20250204 | 163700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20250204 | 163600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20250204 | 163500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20250204 | 163400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20250204 | 163300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20250204 | 163200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20250204 | 163100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 153 | 20250204 | 163000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20250204 | 162900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20250204 | 162800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20250204 | 162700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20250204 | 162600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20250204 | 162500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20250204 | 162400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20250204 | 162300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20250204 | 162200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20250204 | 162100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20250204 | 162000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20250204 | 161900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20250204 | 161800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20250204 | 161700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20250204 | 161600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20250204 | 161500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20250204 | 161400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20250204 | 161300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20250204 | 161200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20250204 | 161100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20250204 | 161000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20250204 | 160900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20250204 | 160800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20250204 | 160700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20250204 | 160600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20250204 | 160500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20250204 | 160400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20250204 | 160300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20250204 | 160200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20250204 | 160100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 183 | 20250204 | 160000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20250204 | 155900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20250204 | 155800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20250204 | 155700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20250204 | 155600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20250204 | 155500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20250204 | 155400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20250204 | 155300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20250204 | 155200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20250204 | 155100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20250204 | 155000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20250204 | 154900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20250204 | 154800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20250204 | 154700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20250204 | 154600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20250204 | 154500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20250204 | 154400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20250204 | 154300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20250204 | 154200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20250204 | 154100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20250204 | 154000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20250204 | 153900 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20250204 | 153800 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20250204 | 153700 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20250204 | 153600 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20250204 | 153500 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20250204 | 153400 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20250204 | 153300 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20250204 | 153200 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20250204 | 153100 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 213 | 20250204 | 153000 | 7538742860 | 5830 | 5830 | 5830 | 5830 | 34510 |
| 214 | 20250204 | 152900 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 215 | 20250204 | 152800 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 216 | 20250204 | 152700 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 217 | 20250204 | 152600 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 218 | 20250204 | 152500 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 219 | 20250204 | 152400 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 220 | 20250204 | 152300 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 221 | 20250204 | 152200 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 222 | 20250204 | 152100 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 223 | 20250204 | 152000 | 7337549560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 224 | 20250204 | 151900 | 7337549560 | 5780 | 5770 | 5790 | 5770 | 8590 |
| 225 | 20250204 | 151800 | 7287953700 | 5770 | 5740 | 5770 | 5740 | 918 |
| 226 | 20250204 | 151700 | 7282659940 | 5750 | 5760 | 5760 | 5740 | 3049 |
| 227 | 20250204 | 151600 | 7265137270 | 5760 | 5750 | 5760 | 5750 | 395 |
| 228 | 20250204 | 151500 | 7262864760 | 5740 | 5760 | 5770 | 5740 | 656 |
| 229 | 20250204 | 151400 | 7259084600 | 5760 | 5760 | 5760 | 5750 | 2030 |
| 230 | 20250204 | 151300 | 7247397890 | 5770 | 5770 | 5770 | 5760 | 413 |
| 231 | 20250204 | 151200 | 7245014930 | 5770 | 5770 | 5770 | 5770 | 120 |
| 232 | 20250204 | 151100 | 7244322530 | 5770 | 5770 | 5780 | 5760 | 2374 |
| 233 | 20250204 | 151000 | 7230626010 | 5780 | 5770 | 5780 | 5760 | 1394 |
| 234 | 20250204 | 150900 | 7222582600 | 5750 | 5750 | 5760 | 5750 | 2131 |
| 235 | 20250204 | 150800 | 7210313920 | 5750 | 5750 | 5750 | 5750 | 150 |
| 236 | 20250204 | 150700 | 7209451420 | 5750 | 5770 | 5770 | 5750 | 1129 |
| 237 | 20250204 | 150600 | 7202957030 | 5770 | 5750 | 5780 | 5750 | 3714 |
| 238 | 20250204 | 150500 | 7181543500 | 5760 | 5750 | 5760 | 5750 | 216 |
| 239 | 20250204 | 150400 | 7180300890 | 5750 | 5750 | 5750 | 5750 | 1011 |
| 240 | 20250204 | 150300 | 7174487640 | 5740 | 5770 | 5770 | 5740 | 6753 |
| 241 | 20250204 | 150200 | 7135666130 | 5770 | 5770 | 5770 | 5760 | 1784 |
| 242 | 20250204 | 150100 | 7125383510 | 5770 | 5760 | 5770 | 5760 | 2794 |
| 243 | 20250204 | 150000 | 7109285180 | 5760 | 5750 | 5760 | 5750 | 1646 |
| 244 | 20250204 | 145900 | 7099820480 | 5750 | 5770 | 5770 | 5750 | 9289 |
| 245 | 20250204 | 145800 | 7046298890 | 5770 | 5770 | 5780 | 5770 | 1392 |
| 246 | 20250204 | 145700 | 7038266930 | 5780 | 5770 | 5780 | 5770 | 1555 |
| 247 | 20250204 | 145600 | 7029292960 | 5770 | 5800 | 5800 | 5760 | 4149 |
| 248 | 20250204 | 145500 | 7005326270 | 5810 | 5780 | 5810 | 5770 | 5367 |
| 249 | 20250204 | 145400 | 6974219210 | 5780 | 5780 | 5790 | 5770 | 2963 |
| 250 | 20250204 | 145300 | 6957113920 | 5780 | 5790 | 5790 | 5770 | 2086 |
| 251 | 20250204 | 145200 | 6945057410 | 5800 | 5790 | 5800 | 5790 | 770 |
| 252 | 20250204 | 145100 | 6940597850 | 5790 | 5780 | 5790 | 5780 | 4761 |
| 253 | 20250204 | 145000 | 6913067730 | 5780 | 5780 | 5800 | 5770 | 1312 |
| 254 | 20250204 | 144900 | 6905479130 | 5780 | 5790 | 5790 | 5780 | 2733 |
| 255 | 20250204 | 144800 | 6889668650 | 5780 | 5770 | 5780 | 5770 | 1665 |
| 256 | 20250204 | 144700 | 6880053250 | 5780 | 5770 | 5790 | 5770 | 602 |
| 257 | 20250204 | 144600 | 6876576050 | 5770 | 5790 | 5790 | 5770 | 3404 |
| 258 | 20250204 | 144500 | 6856915370 | 5790 | 5770 | 5790 | 5770 | 907 |
| 259 | 20250204 | 144400 | 6851664500 | 5770 | 5780 | 5790 | 5770 | 6867 |
| 260 | 20250204 | 144300 | 6811974330 | 5790 | 5780 | 5800 | 5780 | 2706 |
| 261 | 20250204 | 144200 | 6796318300 | 5790 | 5810 | 5810 | 5780 | 16102 |
| 262 | 20250204 | 144100 | 6702983970 | 5810 | 5810 | 5820 | 5800 | 5206 |
| 263 | 20250204 | 144000 | 6672727450 | 5800 | 5810 | 5820 | 5800 | 1448 |
| 264 | 20250204 | 143900 | 6664315750 | 5820 | 5810 | 5820 | 5790 | 12199 |
| 265 | 20250204 | 143800 | 6593523670 | 5810 | 5810 | 5820 | 5790 | 4339 |
| 266 | 20250204 | 143700 | 6568288520 | 5810 | 5780 | 5810 | 5780 | 3641 |
| 267 | 20250204 | 143600 | 6547187150 | 5790 | 5780 | 5790 | 5780 | 953 |
| 268 | 20250204 | 143500 | 6541669840 | 5780 | 5770 | 5780 | 5770 | 1112 |
| 269 | 20250204 | 143400 | 6535243800 | 5770 | 5790 | 5800 | 5770 | 8445 |
| 270 | 20250204 | 143300 | 6486415090 | 5790 | 5770 | 5790 | 5770 | 7767 |
| 271 | 20250204 | 143200 | 6441534990 | 5770 | 5770 | 5780 | 5770 | 8274 |
| 272 | 20250204 | 143100 | 6393789680 | 5770 | 5750 | 5770 | 5750 | 5072 |
| 273 | 20250204 | 143000 | 6364581550 | 5760 | 5760 | 5760 | 5750 | 2191 |
| 274 | 20250204 | 142900 | 6351968250 | 5740 | 5740 | 5750 | 5740 | 681 |
| 275 | 20250204 | 142800 | 6348052670 | 5750 | 5750 | 5760 | 5740 | 1522 |
| 276 | 20250204 | 142700 | 6339290170 | 5750 | 5760 | 5760 | 5750 | 2568 |
| 277 | 20250204 | 142600 | 6324518970 | 5760 | 5740 | 5760 | 5740 | 6708 |
| 278 | 20250204 | 142500 | 6285948520 | 5730 | 5730 | 5740 | 5730 | 515 |
| 279 | 20250204 | 142400 | 6282995970 | 5720 | 5720 | 5730 | 5710 | 2068 |
| 280 | 20250204 | 142300 | 6271170190 | 5710 | 5720 | 5720 | 5710 | 467 |
| 281 | 20250204 | 142200 | 6268500950 | 5710 | 5710 | 5710 | 5710 | 392 |
| 282 | 20250204 | 142100 | 6266262630 | 5700 | 5710 | 5720 | 5700 | 2080 |
| 283 | 20250204 | 142000 | 6254387870 | 5710 | 5690 | 5710 | 5690 | 1324 |
| 284 | 20250204 | 141900 | 6246848200 | 5700 | 5700 | 5700 | 5700 | 1088 |
| 285 | 20250204 | 141800 | 6240646600 | 5710 | 5710 | 5710 | 5710 | 35 |
| 286 | 20250204 | 141700 | 6240446750 | 5710 | 5710 | 5710 | 5710 | 265 |
| 287 | 20250204 | 141600 | 6238933600 | 5710 | 5700 | 5710 | 5700 | 3182 |
| 288 | 20250204 | 141500 | 6220784880 | 5700 | 5710 | 5710 | 5700 | 340 |
| 289 | 20250204 | 141400 | 6218844390 | 5710 | 5710 | 5710 | 5700 | 675 |
| 290 | 20250204 | 141300 | 6214993400 | 5700 | 5710 | 5720 | 5700 | 454 |
| 291 | 20250204 | 141200 | 6212399680 | 5700 | 5710 | 5710 | 5700 | 1036 |
| 292 | 20250204 | 141100 | 6206486000 | 5730 | 5730 | 5730 | 5710 | 1530 |
| 293 | 20250204 | 141000 | 6197726300 | 5720 | 5720 | 5720 | 5720 | 950 |
| 294 | 20250204 | 140900 | 6192292300 | 5720 | 5710 | 5720 | 5710 | 62 |
| 295 | 20250204 | 140800 | 6191938160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 296 | 20250204 | 140700 | 6191938160 | 5710 | 5720 | 5720 | 5710 | 2033 |
| 297 | 20250204 | 140600 | 6180329530 | 5720 | 5710 | 5740 | 5710 | 2702 |
| 298 | 20250204 | 140500 | 6164870570 | 5710 | 5710 | 5710 | 5710 | 1368 |
| 299 | 20250204 | 140400 | 6157059290 | 5720 | 5730 | 5730 | 5720 | 971 |
| 300 | 20250204 | 140300 | 6151501340 | 5730 | 5740 | 5740 | 5730 | 626 |
| 301 | 20250204 | 140200 | 6147913810 | 5740 | 5730 | 5740 | 5730 | 370 |
| 302 | 20250204 | 140100 | 6145790210 | 5750 | 5730 | 5750 | 5720 | 2065 |
| 303 | 20250204 | 140000 | 6133950520 | 5740 | 5730 | 5740 | 5730 | 120 |
| 304 | 20250204 | 135900 | 6133262520 | 5730 | 5740 | 5740 | 5730 | 615 |
| 305 | 20250204 | 135800 | 6129737000 | 5740 | 5760 | 5760 | 5740 | 1388 |
| 306 | 20250204 | 135700 | 6121765720 | 5750 | 5760 | 5760 | 5750 | 1383 |
| 307 | 20250204 | 135600 | 6113811740 | 5750 | 5740 | 5750 | 5740 | 2863 |
| 308 | 20250204 | 135500 | 6097357390 | 5730 | 5740 | 5740 | 5730 | 858 |
| 309 | 20250204 | 135400 | 6092441040 | 5740 | 5740 | 5740 | 5740 | 1266 |
| 310 | 20250204 | 135300 | 6085174200 | 5730 | 5740 | 5740 | 5730 | 2936 |
| 311 | 20250204 | 135200 | 6068344220 | 5730 | 5730 | 5740 | 5730 | 102 |
| 312 | 20250204 | 135100 | 6067759530 | 5750 | 5740 | 5750 | 5740 | 2125 |
| 313 | 20250204 | 135000 | 6055553010 | 5740 | 5730 | 5750 | 5730 | 7262 |
| 314 | 20250204 | 134900 | 6013834260 | 5740 | 5740 | 5740 | 5740 | 34 |
| 315 | 20250204 | 134800 | 6013639100 | 5730 | 5740 | 5740 | 5730 | 1137 |
| 316 | 20250204 | 134700 | 6007121610 | 5740 | 5740 | 5740 | 5740 | 195 |
| 317 | 20250204 | 134600 | 6006002310 | 5740 | 5740 | 5740 | 5730 | 1278 |
| 318 | 20250204 | 134500 | 5998666750 | 5740 | 5740 | 5740 | 5730 | 171 |
| 319 | 20250204 | 134400 | 5997685270 | 5730 | 5730 | 5730 | 5730 | 845 |
| 320 | 20250204 | 134300 | 5992843420 | 5740 | 5730 | 5740 | 5730 | 306 |
| 321 | 20250204 | 134200 | 5991087970 | 5730 | 5730 | 5730 | 5730 | 1297 |
| 322 | 20250204 | 134100 | 5983656160 | 5730 | 5730 | 5730 | 5730 | 765 |
| 323 | 20250204 | 134000 | 5979272710 | 5730 | 5720 | 5730 | 5720 | 312 |
| 324 | 20250204 | 133900 | 5977488060 | 5720 | 5720 | 5720 | 5720 | 1908 |
| 325 | 20250204 | 133800 | 5966574300 | 5720 | 5730 | 5730 | 5720 | 53 |
| 326 | 20250204 | 133700 | 5966271110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 327 | 20250204 | 133600 | 5966271110 | 5730 | 5720 | 5730 | 5720 | 977 |
| 328 | 20250204 | 133500 | 5960678550 | 5720 | 5710 | 5720 | 5710 | 180 |
| 329 | 20250204 | 133400 | 5959649750 | 5720 | 5720 | 5720 | 5710 | 534 |
| 330 | 20250204 | 133300 | 5956595310 | 5710 | 5720 | 5720 | 5710 | 994 |
| 331 | 20250204 | 133200 | 5950913920 | 5720 | 5720 | 5720 | 5720 | 731 |
| 332 | 20250204 | 133100 | 5946732600 | 5720 | 5710 | 5720 | 5710 | 1014 |
| 333 | 20250204 | 133000 | 5940934570 | 5700 | 5700 | 5700 | 5700 | 124 |
| 334 | 20250204 | 132900 | 5940227770 | 5690 | 5700 | 5700 | 5690 | 163 |
| 335 | 20250204 | 132800 | 5939298770 | 5700 | 5680 | 5700 | 5680 | 345 |
| 336 | 20250204 | 132700 | 5937337170 | 5690 | 5700 | 5710 | 5690 | 4962 |
| 337 | 20250204 | 132600 | 5909068240 | 5690 | 5690 | 5720 | 5680 | 9216 |
| 338 | 20250204 | 132500 | 5856628520 | 5690 | 5700 | 5700 | 5690 | 1089 |
| 339 | 20250204 | 132400 | 5850425830 | 5700 | 5700 | 5710 | 5690 | 14596 |
| 340 | 20250204 | 132300 | 5767226660 | 5700 | 5720 | 5720 | 5700 | 4825 |
| 341 | 20250204 | 132200 | 5739658180 | 5720 | 5730 | 5730 | 5720 | 1206 |
| 342 | 20250204 | 132100 | 5732759500 | 5710 | 5740 | 5740 | 5710 | 4481 |
| 343 | 20250204 | 132000 | 5707122790 | 5740 | 5740 | 5750 | 5740 | 1083 |
| 344 | 20250204 | 131900 | 5700906300 | 5730 | 5760 | 5760 | 5730 | 11455 |
| 345 | 20250204 | 131800 | 5635255710 | 5750 | 5750 | 5760 | 5750 | 1879 |
| 346 | 20250204 | 131700 | 5624449810 | 5740 | 5740 | 5750 | 5740 | 1018 |
| 347 | 20250204 | 131600 | 5618604950 | 5750 | 5760 | 5770 | 5740 | 10606 |
| 348 | 20250204 | 131500 | 5557488490 | 5770 | 5770 | 5770 | 5770 | 612 |
| 349 | 20250204 | 131400 | 5553957250 | 5770 | 5770 | 5770 | 5770 | 53 |
| 350 | 20250204 | 131300 | 5553651440 | 5770 | 5770 | 5770 | 5760 | 243 |
| 351 | 20250204 | 131200 | 5552249500 | 5770 | 5770 | 5770 | 5760 | 561 |
| 352 | 20250204 | 131100 | 5549013630 | 5760 | 5750 | 5770 | 5750 | 1889 |
| 353 | 20250204 | 131000 | 5538131870 | 5750 | 5750 | 5750 | 5740 | 4908 |
| 354 | 20250204 | 130900 | 5509915870 | 5750 | 5750 | 5750 | 5750 | 22 |
| 355 | 20250204 | 130800 | 5509789370 | 5740 | 5740 | 5750 | 5740 | 5413 |
| 356 | 20250204 | 130700 | 5478717310 | 5740 | 5740 | 5740 | 5740 | 257 |
| 357 | 20250204 | 130600 | 5477242130 | 5740 | 5740 | 5740 | 5740 | 812 |
| 358 | 20250204 | 130500 | 5472581250 | 5740 | 5730 | 5740 | 5730 | 742 |
| 359 | 20250204 | 130400 | 5468329520 | 5740 | 5740 | 5740 | 5730 | 272 |
| 360 | 20250204 | 130300 | 5466769530 | 5740 | 5730 | 5740 | 5730 | 9673 |
| 361 | 20250204 | 130200 | 5411342430 | 5730 | 5720 | 5730 | 5720 | 30 |
| 362 | 20250204 | 130100 | 5411170730 | 5730 | 5720 | 5730 | 5720 | 1205 |
| 363 | 20250204 | 130000 | 5404275720 | 5720 | 5730 | 5730 | 5720 | 1103 |
| 364 | 20250204 | 125900 | 5397966490 | 5720 | 5730 | 5730 | 5700 | 6377 |
| 365 | 20250204 | 125800 | 5361542660 | 5730 | 5730 | 5730 | 5720 | 1717 |
| 366 | 20250204 | 125700 | 5351704690 | 5730 | 5720 | 5730 | 5720 | 27 |
| 367 | 20250204 | 125600 | 5351550000 | 5720 | 5710 | 5730 | 5710 | 1508 |
| 368 | 20250204 | 125500 | 5342918860 | 5720 | 5730 | 5730 | 5720 | 966 |
| 369 | 20250204 | 125400 | 5337388600 | 5730 | 5730 | 5730 | 5730 | 1748 |
| 370 | 20250204 | 125300 | 5327372560 | 5730 | 5740 | 5740 | 5730 | 581 |
| 371 | 20250204 | 125200 | 5324042510 | 5730 | 5730 | 5730 | 5730 | 167 |
| 372 | 20250204 | 125100 | 5323085600 | 5730 | 5750 | 5750 | 5730 | 1194 |
| 373 | 20250204 | 125000 | 5316226140 | 5750 | 5760 | 5760 | 5750 | 1781 |
| 374 | 20250204 | 124900 | 5305985380 | 5750 | 5730 | 5750 | 5730 | 9325 |
| 375 | 20250204 | 124800 | 5252447670 | 5720 | 5720 | 5720 | 5720 | 545 |
| 376 | 20250204 | 124700 | 5249330270 | 5710 | 5710 | 5710 | 5710 | 1982 |
| 377 | 20250204 | 124600 | 5238013050 | 5720 | 5720 | 5720 | 5720 | 815 |
| 378 | 20250204 | 124500 | 5233351250 | 5710 | 5710 | 5710 | 5710 | 370 |
| 379 | 20250204 | 124400 | 5231238550 | 5700 | 5700 | 5700 | 5700 | 10 |
| 380 | 20250204 | 124300 | 5231181550 | 5720 | 5700 | 5720 | 5690 | 5850 |
| 381 | 20250204 | 124200 | 5197855050 | 5700 | 5700 | 5700 | 5700 | 16 |
| 382 | 20250204 | 124100 | 5197763850 | 5700 | 5700 | 5710 | 5700 | 671 |
| 383 | 20250204 | 124000 | 5193933470 | 5690 | 5720 | 5720 | 5690 | 940 |
| 384 | 20250204 | 123900 | 5188577100 | 5700 | 5720 | 5720 | 5700 | 5022 |
| 385 | 20250204 | 123800 | 5159951470 | 5710 | 5710 | 5720 | 5710 | 331 |
| 386 | 20250204 | 123700 | 5158059460 | 5720 | 5720 | 5720 | 5720 | 937 |
| 387 | 20250204 | 123600 | 5152699820 | 5720 | 5710 | 5720 | 5710 | 1354 |
| 388 | 20250204 | 123500 | 5144956530 | 5700 | 5700 | 5700 | 5700 | 38 |
| 389 | 20250204 | 123400 | 5144739930 | 5700 | 5710 | 5710 | 5700 | 28 |
| 390 | 20250204 | 123300 | 5144580090 | 5690 | 5690 | 5710 | 5690 | 80 |
| 391 | 20250204 | 123200 | 5144124790 | 5680 | 5700 | 5700 | 5680 | 10849 |
| 392 | 20250204 | 123100 | 5082473590 | 5700 | 5700 | 5700 | 5690 | 2427 |
| 393 | 20250204 | 123000 | 5068641050 | 5700 | 5690 | 5700 | 5690 | 440 |
| 394 | 20250204 | 122900 | 5066137340 | 5700 | 5700 | 5700 | 5700 | 3140 |
| 395 | 20250204 | 122800 | 5048239340 | 5700 | 5700 | 5700 | 5700 | 280 |
| 396 | 20250204 | 122700 | 5046643340 | 5700 | 5700 | 5700 | 5700 | 3047 |
| 397 | 20250204 | 122600 | 5029275440 | 5700 | 5700 | 5710 | 5700 | 1170 |
| 398 | 20250204 | 122500 | 5022597750 | 5700 | 5700 | 5700 | 5690 | 801 |
| 399 | 20250204 | 122400 | 5018037480 | 5700 | 5700 | 5700 | 5700 | 553 |
| 400 | 20250204 | 122300 | 5014885380 | 5700 | 5700 | 5700 | 5700 | 257 |
| 401 | 20250204 | 122200 | 5013420480 | 5700 | 5710 | 5710 | 5690 | 174 |
| 402 | 20250204 | 122100 | 5012429190 | 5720 | 5700 | 5720 | 5700 | 618 |
| 403 | 20250204 | 122000 | 5008902960 | 5690 | 5690 | 5690 | 5680 | 921 |
| 404 | 20250204 | 121900 | 5003666030 | 5690 | 5700 | 5700 | 5690 | 516 |
| 405 | 20250204 | 121800 | 5000728530 | 5700 | 5710 | 5720 | 5700 | 4070 |
| 406 | 20250204 | 121700 | 4977514690 | 5710 | 5710 | 5710 | 5710 | 80 |
| 407 | 20250204 | 121600 | 4977057890 | 5700 | 5700 | 5710 | 5700 | 1286 |
| 408 | 20250204 | 121500 | 4969720470 | 5700 | 5700 | 5700 | 5700 | 689 |
| 409 | 20250204 | 121400 | 4965793170 | 5700 | 5700 | 5710 | 5700 | 477 |
| 410 | 20250204 | 121300 | 4963073880 | 5700 | 5690 | 5710 | 5690 | 1662 |
| 411 | 20250204 | 121200 | 4953601200 | 5700 | 5690 | 5710 | 5680 | 3529 |
| 412 | 20250204 | 121100 | 4933492640 | 5690 | 5680 | 5690 | 5680 | 1411 |
| 413 | 20250204 | 121000 | 4925468870 | 5680 | 5670 | 5680 | 5670 | 45 |
| 414 | 20250204 | 120900 | 4925213710 | 5680 | 5660 | 5680 | 5660 | 104 |
| 415 | 20250204 | 120800 | 4924624690 | 5680 | 5670 | 5680 | 5670 | 1808 |
| 416 | 20250204 | 120700 | 4914373320 | 5670 | 5670 | 5680 | 5640 | 3132 |
| 417 | 20250204 | 120600 | 4896662160 | 5680 | 5670 | 5680 | 5670 | 634 |
| 418 | 20250204 | 120500 | 4893065730 | 5670 | 5660 | 5670 | 5660 | 331 |
| 419 | 20250204 | 120400 | 4891192260 | 5660 | 5670 | 5670 | 5660 | 20 |
| 420 | 20250204 | 120300 | 4891079050 | 5660 | 5660 | 5660 | 5660 | 194 |
| 421 | 20250204 | 120200 | 4889981010 | 5670 | 5670 | 5670 | 5660 | 85 |
| 422 | 20250204 | 120100 | 4889499070 | 5670 | 5680 | 5680 | 5660 | 918 |
| 423 | 20250204 | 120000 | 4884289570 | 5690 | 5610 | 5700 | 5610 | 9265 |
| 424 | 20250204 | 115900 | 4831929730 | 5620 | 5640 | 5640 | 5620 | 1855 |
| 425 | 20250204 | 115800 | 4821501480 | 5630 | 5630 | 5630 | 5630 | 1466 |
| 426 | 20250204 | 115700 | 4813247900 | 5640 | 5630 | 5650 | 5620 | 4020 |
| 427 | 20250204 | 115600 | 4790640480 | 5630 | 5600 | 5650 | 5600 | 4199 |
| 428 | 20250204 | 115500 | 4767056610 | 5610 | 5650 | 5660 | 5600 | 9362 |
| 429 | 20250204 | 115400 | 4714536390 | 5650 | 5650 | 5660 | 5640 | 1229 |
| 430 | 20250204 | 115300 | 4707594160 | 5660 | 5660 | 5660 | 5650 | 597 |
| 431 | 20250204 | 115200 | 4704215150 | 5660 | 5650 | 5670 | 5620 | 7857 |
| 432 | 20250204 | 115100 | 4659952590 | 5640 | 5640 | 5660 | 5640 | 2387 |
| 433 | 20250204 | 115000 | 4646474700 | 5660 | 5650 | 5660 | 5630 | 1594 |
| 434 | 20250204 | 114900 | 4637482810 | 5660 | 5650 | 5660 | 5650 | 1004 |
| 435 | 20250204 | 114800 | 4631810100 | 5670 | 5650 | 5670 | 5630 | 2606 |
| 436 | 20250204 | 114700 | 4617095370 | 5650 | 5660 | 5660 | 5640 | 4629 |
| 437 | 20250204 | 114600 | 4590969420 | 5670 | 5650 | 5680 | 5650 | 8320 |
| 438 | 20250204 | 114500 | 4543801160 | 5650 | 5640 | 5670 | 5640 | 1171 |
| 439 | 20250204 | 114400 | 4537177500 | 5660 | 5620 | 5660 | 5620 | 5288 |
| 440 | 20250204 | 114300 | 4507348830 | 5620 | 5610 | 5620 | 5600 | 3267 |
| 441 | 20250204 | 114200 | 4489014690 | 5610 | 5610 | 5610 | 5590 | 7414 |
| 442 | 20250204 | 114100 | 4447490160 | 5610 | 5640 | 5640 | 5600 | 11684 |
| 443 | 20250204 | 114000 | 4381792940 | 5640 | 5620 | 5650 | 5610 | 4335 |
| 444 | 20250204 | 113900 | 4357407830 | 5620 | 5630 | 5630 | 5600 | 5683 |
| 445 | 20250204 | 113800 | 4325488760 | 5630 | 5600 | 5660 | 5590 | 26018 |
| 446 | 20250204 | 113700 | 4179371580 | 5600 | 5620 | 5620 | 5550 | 23091 |
| 447 | 20250204 | 113600 | 4050496310 | 5620 | 5660 | 5660 | 5530 | 92870 |
| 448 | 20250204 | 113500 | 3530108100 | 5670 | 5690 | 5700 | 5660 | 19025 |
| 449 | 20250204 | 113400 | 3422097190 | 5690 | 5830 | 5830 | 5650 | 134481 |
| 450 | 20250204 | 113300 | 2655585010 | 5850 | 5760 | 5880 | 5760 | 65743 |
| 451 | 20250204 | 113200 | 2272815770 | 5760 | 5760 | 5760 | 5760 | 170 |
| 452 | 20250204 | 113100 | 2271836570 | 5760 | 5750 | 5770 | 5750 | 785 |
| 453 | 20250204 | 113000 | 2267315540 | 5750 | 5750 | 5750 | 5750 | 147 |
| 454 | 20250204 | 112900 | 2266470290 | 5760 | 5760 | 5760 | 5760 | 1 |
| 455 | 20250204 | 112800 | 2266464530 | 5760 | 5770 | 5770 | 5760 | 11 |
| 456 | 20250204 | 112700 | 2266401160 | 5770 | 5770 | 5770 | 5760 | 6 |
| 457 | 20250204 | 112600 | 2266366550 | 5770 | 5750 | 5770 | 5740 | 755 |
| 458 | 20250204 | 112500 | 2262018210 | 5750 | 5750 | 5750 | 5750 | 0 |
| 459 | 20250204 | 112400 | 2262018210 | 5750 | 5750 | 5750 | 5750 | 5 |
| 460 | 20250204 | 112300 | 2261989460 | 5750 | 5750 | 5750 | 5750 | 5 |
| 461 | 20250204 | 112200 | 2261960710 | 5760 | 5740 | 5760 | 5740 | 103 |
| 462 | 20250204 | 112100 | 2261368570 | 5750 | 5750 | 5750 | 5730 | 900 |
| 463 | 20250204 | 112000 | 2256197590 | 5730 | 5730 | 5730 | 5730 | 3 |
| 464 | 20250204 | 111900 | 2256180400 | 5730 | 5750 | 5750 | 5730 | 1293 |
| 465 | 20250204 | 111800 | 2248760360 | 5750 | 5750 | 5750 | 5750 | 205 |
| 466 | 20250204 | 111700 | 2247581610 | 5770 | 5770 | 5770 | 5770 | 240 |
| 467 | 20250204 | 111600 | 2246196810 | 5770 | 5750 | 5770 | 5750 | 783 |
| 468 | 20250204 | 111500 | 2241681750 | 5750 | 5750 | 5750 | 5750 | 95 |
| 469 | 20250204 | 111400 | 2241135500 | 5750 | 5760 | 5760 | 5750 | 2182 |
| 470 | 20250204 | 111300 | 2228587900 | 5760 | 5760 | 5760 | 5760 | 1 |
| 471 | 20250204 | 111200 | 2228582140 | 5750 | 5750 | 5750 | 5750 | 51 |
| 472 | 20250204 | 111100 | 2228288890 | 5770 | 5760 | 5770 | 5760 | 716 |
| 473 | 20250204 | 111000 | 2224163220 | 5760 | 5760 | 5760 | 5750 | 332 |
| 474 | 20250204 | 110900 | 2222251990 | 5760 | 5760 | 5760 | 5760 | 7 |
| 475 | 20250204 | 110800 | 2222211670 | 5770 | 5770 | 5770 | 5770 | 414 |
| 476 | 20250204 | 110700 | 2219822890 | 5760 | 5770 | 5770 | 5760 | 202 |
| 477 | 20250204 | 110600 | 2218657360 | 5760 | 5760 | 5770 | 5760 | 1134 |
| 478 | 20250204 | 110500 | 2212122040 | 5750 | 5750 | 5750 | 5750 | 1544 |
| 479 | 20250204 | 110400 | 2203244040 | 5740 | 5750 | 5760 | 5740 | 578 |
| 480 | 20250204 | 110300 | 2199922560 | 5760 | 5760 | 5760 | 5760 | 0 |
| 481 | 20250204 | 110200 | 2199922560 | 5760 | 5760 | 5760 | 5760 | 0 |
| 482 | 20250204 | 110100 | 2199922560 | 5760 | 5750 | 5760 | 5750 | 767 |
| 483 | 20250204 | 110000 | 2195507390 | 5740 | 5740 | 5740 | 5740 | 111 |
| 484 | 20250204 | 105900 | 2194870250 | 5750 | 5750 | 5750 | 5750 | 2328 |
| 485 | 20250204 | 105800 | 2181484250 | 5760 | 5760 | 5760 | 5760 | 522 |
| 486 | 20250204 | 105700 | 2178477530 | 5760 | 5770 | 5770 | 5760 | 2010 |
| 487 | 20250204 | 105600 | 2166896930 | 5770 | 5760 | 5780 | 5760 | 1851 |
| 488 | 20250204 | 105500 | 2156220020 | 5760 | 5760 | 5760 | 5760 | 488 |
| 489 | 20250204 | 105400 | 2153409140 | 5760 | 5760 | 5760 | 5750 | 868 |
| 490 | 20250204 | 105300 | 2148412070 | 5770 | 5740 | 5770 | 5740 | 305 |
| 491 | 20250204 | 105200 | 2146661140 | 5760 | 5770 | 5780 | 5760 | 660 |
| 492 | 20250204 | 105100 | 2142856770 | 5770 | 5740 | 5770 | 5740 | 1346 |
| 493 | 20250204 | 105000 | 2135109920 | 5740 | 5740 | 5740 | 5740 | 0 |
| 494 | 20250204 | 104900 | 2135109920 | 5740 | 5750 | 5750 | 5740 | 1507 |
| 495 | 20250204 | 104800 | 2126455180 | 5750 | 5750 | 5750 | 5750 | 80 |
| 496 | 20250204 | 104700 | 2125995180 | 5750 | 5750 | 5750 | 5730 | 4559 |
| 497 | 20250204 | 104600 | 2099800900 | 5750 | 5730 | 5750 | 5730 | 3267 |
| 498 | 20250204 | 104500 | 2081067450 | 5720 | 5730 | 5730 | 5720 | 57 |
| 499 | 20250204 | 104400 | 2080741390 | 5720 | 5720 | 5720 | 5720 | 1064 |
| 500 | 20250204 | 104300 | 2074655310 | 5720 | 5720 | 5720 | 5720 | 113 |
| 501 | 20250204 | 104200 | 2074008950 | 5720 | 5740 | 5740 | 5720 | 4405 |
| 502 | 20250204 | 104100 | 2048772190 | 5750 | 5730 | 5750 | 5730 | 716 |
| 503 | 20250204 | 104000 | 2044661880 | 5720 | 5720 | 5720 | 5720 | 340 |
| 504 | 20250204 | 103900 | 2042717080 | 5720 | 5720 | 5720 | 5720 | 811 |
| 505 | 20250204 | 103800 | 2038078160 | 5730 | 5730 | 5730 | 5720 | 431 |
| 506 | 20250204 | 103700 | 2035610530 | 5730 | 5730 | 5730 | 5720 | 3546 |
| 507 | 20250204 | 103600 | 2015297110 | 5750 | 5740 | 5750 | 5740 | 1701 |
| 508 | 20250204 | 103500 | 2005526940 | 5740 | 5740 | 5740 | 5740 | 12 |
| 509 | 20250204 | 103400 | 2005458060 | 5740 | 5730 | 5740 | 5730 | 2127 |
| 510 | 20250204 | 103300 | 1993270120 | 5740 | 5730 | 5740 | 5730 | 278 |
| 511 | 20250204 | 103200 | 1991677150 | 5730 | 5750 | 5750 | 5730 | 286 |
| 512 | 20250204 | 103100 | 1990034340 | 5760 | 5740 | 5760 | 5740 | 1006 |
| 513 | 20250204 | 103000 | 1984244040 | 5740 | 5740 | 5740 | 5740 | 143 |
| 514 | 20250204 | 102900 | 1983423220 | 5730 | 5730 | 5740 | 5730 | 667 |
| 515 | 20250204 | 102800 | 1979598910 | 5730 | 5760 | 5760 | 5730 | 175 |
| 516 | 20250204 | 102700 | 1978591630 | 5730 | 5760 | 5760 | 5730 | 5088 |
| 517 | 20250204 | 102600 | 1949416490 | 5740 | 5750 | 5760 | 5740 | 1761 |
| 518 | 20250204 | 102500 | 1939294380 | 5740 | 5740 | 5740 | 5740 | 30 |
| 519 | 20250204 | 102400 | 1939122180 | 5750 | 5760 | 5770 | 5750 | 1273 |
| 520 | 20250204 | 102300 | 1931796730 | 5770 | 5770 | 5770 | 5770 | 122 |
| 521 | 20250204 | 102200 | 1931092790 | 5770 | 5760 | 5770 | 5760 | 46 |
| 522 | 20250204 | 102100 | 1930827380 | 5770 | 5770 | 5790 | 5740 | 9213 |
| 523 | 20250204 | 102000 | 1877778170 | 5780 | 5770 | 5780 | 5770 | 1512 |
| 524 | 20250204 | 101900 | 1869039910 | 5770 | 5780 | 5780 | 5770 | 285 |
| 525 | 20250204 | 101800 | 1867395410 | 5780 | 5780 | 5780 | 5780 | 3 |
| 526 | 20250204 | 101700 | 1867378070 | 5770 | 5780 | 5780 | 5770 | 336 |
| 527 | 20250204 | 101600 | 1865438810 | 5790 | 5780 | 5790 | 5770 | 1255 |
| 528 | 20250204 | 101500 | 1858181240 | 5770 | 5770 | 5780 | 5770 | 658 |
| 529 | 20250204 | 101400 | 1854381940 | 5770 | 5770 | 5790 | 5770 | 4086 |
| 530 | 20250204 | 101300 | 1830805320 | 5770 | 5790 | 5790 | 5770 | 696 |
| 531 | 20250204 | 101200 | 1826784080 | 5780 | 5790 | 5790 | 5750 | 6963 |
| 532 | 20250204 | 101100 | 1786624610 | 5790 | 5770 | 5790 | 5770 | 1795 |
| 533 | 20250204 | 101000 | 1776234590 | 5770 | 5770 | 5780 | 5770 | 1030 |
| 534 | 20250204 | 100900 | 1770288380 | 5770 | 5780 | 5790 | 5770 | 1653 |
| 535 | 20250204 | 100800 | 1760746230 | 5790 | 5800 | 5800 | 5790 | 1329 |
| 536 | 20250204 | 100700 | 1753046880 | 5790 | 5760 | 5810 | 5760 | 40911 |
| 537 | 20250204 | 100600 | 1516643740 | 5760 | 5760 | 5770 | 5760 | 2394 |
| 538 | 20250204 | 100500 | 1502844130 | 5760 | 5760 | 5770 | 5760 | 550 |
| 539 | 20250204 | 100400 | 1499675600 | 5760 | 5760 | 5770 | 5750 | 2460 |
| 540 | 20250204 | 100300 | 1485507510 | 5750 | 5760 | 5760 | 5740 | 5162 |
| 541 | 20250204 | 100200 | 1455840460 | 5760 | 5770 | 5770 | 5750 | 2853 |
| 542 | 20250204 | 100100 | 1439393640 | 5770 | 5770 | 5780 | 5770 | 10608 |
| 543 | 20250204 | 100000 | 1378177770 | 5770 | 5760 | 5770 | 5760 | 4801 |
| 544 | 20250204 | 095900 | 1350478180 | 5760 | 5770 | 5770 | 5750 | 4696 |
| 545 | 20250204 | 095800 | 1323441560 | 5770 | 5760 | 5770 | 5760 | 134 |
| 546 | 20250204 | 095700 | 1322669710 | 5760 | 5760 | 5760 | 5760 | 271 |
| 547 | 20250204 | 095600 | 1321108750 | 5770 | 5750 | 5770 | 5750 | 12268 |
| 548 | 20250204 | 095500 | 1250512650 | 5740 | 5750 | 5750 | 5740 | 2903 |
| 549 | 20250204 | 095400 | 1233832340 | 5750 | 5740 | 5750 | 5740 | 2250 |
| 550 | 20250204 | 095300 | 1220894850 | 5740 | 5750 | 5750 | 5740 | 1405 |
| 551 | 20250204 | 095200 | 1212821100 | 5750 | 5740 | 5750 | 5730 | 9389 |
| 552 | 20250204 | 095100 | 1158878260 | 5740 | 5740 | 5750 | 5730 | 3354 |
| 553 | 20250204 | 095000 | 1139624110 | 5740 | 5730 | 5740 | 5730 | 2496 |
| 554 | 20250204 | 094900 | 1125309350 | 5730 | 5730 | 5730 | 5720 | 8713 |
| 555 | 20250204 | 094800 | 1075384580 | 5710 | 5720 | 5720 | 5710 | 170 |
| 556 | 20250204 | 094700 | 1074413820 | 5720 | 5710 | 5720 | 5710 | 1146 |
| 557 | 20250204 | 094600 | 1067864360 | 5700 | 5690 | 5710 | 5690 | 1881 |
| 558 | 20250204 | 094500 | 1057127300 | 5690 | 5720 | 5720 | 5690 | 6672 |
| 559 | 20250204 | 094400 | 1019067180 | 5730 | 5720 | 5740 | 5720 | 305 |
| 560 | 20250204 | 094300 | 1017321080 | 5740 | 5710 | 5740 | 5710 | 4635 |
| 561 | 20250204 | 094200 | 990828560 | 5720 | 5730 | 5730 | 5720 | 1205 |
| 562 | 20250204 | 094100 | 983924390 | 5730 | 5720 | 5730 | 5720 | 743 |
| 563 | 20250204 | 094000 | 979669370 | 5710 | 5710 | 5720 | 5700 | 1601 |
| 564 | 20250204 | 093900 | 970519210 | 5710 | 5700 | 5720 | 5700 | 5219 |
| 565 | 20250204 | 093800 | 940715320 | 5700 | 5690 | 5710 | 5690 | 2212 |
| 566 | 20250204 | 093700 | 928116790 | 5700 | 5680 | 5700 | 5680 | 5105 |
| 567 | 20250204 | 093600 | 899020110 | 5690 | 5670 | 5700 | 5670 | 1110 |
| 568 | 20250204 | 093500 | 892707790 | 5670 | 5690 | 5690 | 5670 | 397 |
| 569 | 20250204 | 093400 | 890454810 | 5690 | 5660 | 5690 | 5660 | 12391 |
| 570 | 20250204 | 093300 | 819986080 | 5660 | 5670 | 5670 | 5660 | 1261 |
| 571 | 20250204 | 093200 | 812839810 | 5660 | 5680 | 5680 | 5660 | 1423 |
| 572 | 20250204 | 093100 | 804783910 | 5670 | 5660 | 5680 | 5660 | 1898 |
| 573 | 20250204 | 093000 | 794019450 | 5660 | 5680 | 5680 | 5660 | 3159 |
| 574 | 20250204 | 092900 | 776118120 | 5670 | 5660 | 5670 | 5660 | 3048 |
| 575 | 20250204 | 092800 | 758840410 | 5660 | 5680 | 5680 | 5660 | 6707 |
| 576 | 20250204 | 092700 | 720770720 | 5670 | 5660 | 5670 | 5660 | 6208 |
| 577 | 20250204 | 092600 | 685607600 | 5660 | 5660 | 5660 | 5650 | 1563 |
| 578 | 20250204 | 092500 | 676771120 | 5660 | 5660 | 5660 | 5660 | 542 |
| 579 | 20250204 | 092400 | 673703400 | 5660 | 5630 | 5660 | 5630 | 4566 |
| 580 | 20250204 | 092300 | 647928650 | 5630 | 5650 | 5650 | 5630 | 95 |
| 581 | 20250204 | 092200 | 647393100 | 5650 | 5640 | 5650 | 5630 | 3502 |
| 582 | 20250204 | 092100 | 627632840 | 5640 | 5640 | 5640 | 5640 | 136 |
| 583 | 20250204 | 092000 | 626865800 | 5630 | 5630 | 5630 | 5620 | 1006 |
| 584 | 20250204 | 091900 | 621202190 | 5640 | 5630 | 5640 | 5630 | 1455 |
| 585 | 20250204 | 091800 | 612999570 | 5640 | 5630 | 5640 | 5620 | 119 |
| 586 | 20250204 | 091700 | 612329170 | 5630 | 5660 | 5660 | 5630 | 760 |
| 587 | 20250204 | 091600 | 608043550 | 5660 | 5650 | 5660 | 5630 | 1234 |
| 588 | 20250204 | 091500 | 601069650 | 5660 | 5670 | 5680 | 5650 | 7973 |
| 589 | 20250204 | 091400 | 555880350 | 5670 | 5650 | 5670 | 5650 | 12120 |
| 590 | 20250204 | 091300 | 487268720 | 5660 | 5640 | 5670 | 5640 | 15431 |
| 591 | 20250204 | 091200 | 400047020 | 5640 | 5610 | 5640 | 5600 | 3028 |
| 592 | 20250204 | 091100 | 382996490 | 5610 | 5610 | 5610 | 5610 | 550 |
| 593 | 20250204 | 091000 | 379910990 | 5610 | 5600 | 5630 | 5600 | 6620 |
| 594 | 20250204 | 090900 | 342807440 | 5610 | 5630 | 5640 | 5610 | 8283 |
| 595 | 20250204 | 090800 | 296144100 | 5630 | 5610 | 5630 | 5610 | 2993 |
| 596 | 20250204 | 090700 | 279300880 | 5620 | 5600 | 5620 | 5590 | 2656 |
| 597 | 20250204 | 090600 | 264394740 | 5600 | 5610 | 5620 | 5590 | 4042 |
| 598 | 20250204 | 090500 | 241739860 | 5620 | 5610 | 5640 | 5610 | 2771 |
| 599 | 20250204 | 090400 | 226155300 | 5620 | 5630 | 5640 | 5610 | 8089 |
| 600 | 20250204 | 090300 | 180639840 | 5630 | 5640 | 5650 | 5630 | 5875 |
| 601 | 20250204 | 090200 | 147523870 | 5640 | 5630 | 5640 | 5620 | 2276 |
| 602 | 20250204 | 090100 | 134695270 | 5630 | 5620 | 5650 | 5610 | 7064 |
| 603 | 20250204 | 090000 | 94876460 | 5620 | 5570 | 5650 | 5570 | 17001 |