32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 3 | 20250204 | 190500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20250204 | 190400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20250204 | 190300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20250204 | 190200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20250204 | 190100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20250204 | 190000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20250204 | 185900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20250204 | 185800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20250204 | 185700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20250204 | 185600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20250204 | 185500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20250204 | 185400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20250204 | 185300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20250204 | 185200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20250204 | 185100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20250204 | 185000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20250204 | 184900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20250204 | 184800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20250204 | 184700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20250204 | 184600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20250204 | 184500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20250204 | 184400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20250204 | 184300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20250204 | 184200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20250204 | 184100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20250204 | 184000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20250204 | 183900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20250204 | 183800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20250204 | 183700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20250204 | 183600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 33 | 20250204 | 183500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20250204 | 183400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20250204 | 183300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20250204 | 183200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20250204 | 183100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20250204 | 183000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20250204 | 182900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20250204 | 182800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20250204 | 182700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20250204 | 182600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20250204 | 182500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20250204 | 182400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20250204 | 182300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20250204 | 182200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20250204 | 182100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20250204 | 182000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20250204 | 181900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20250204 | 181800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20250204 | 181700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20250204 | 181600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20250204 | 181500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20250204 | 181400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20250204 | 181300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20250204 | 181200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20250204 | 181100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20250204 | 181000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20250204 | 180900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20250204 | 180800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20250204 | 180700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20250204 | 180600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 63 | 20250204 | 180500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20250204 | 180400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20250204 | 180300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20250204 | 180200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20250204 | 180100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20250204 | 180000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20250204 | 175900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20250204 | 175800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20250204 | 175700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20250204 | 175600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20250204 | 175500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20250204 | 175400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20250204 | 175300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20250204 | 175200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20250204 | 175100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20250204 | 175000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20250204 | 174900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20250204 | 174800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20250204 | 174700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20250204 | 174600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20250204 | 174500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20250204 | 174400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20250204 | 174300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20250204 | 174200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20250204 | 174100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20250204 | 174000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20250204 | 173900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20250204 | 173800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20250204 | 173700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20250204 | 173600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 93 | 20250204 | 173500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20250204 | 173400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20250204 | 173300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20250204 | 173200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20250204 | 173100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20250204 | 173000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20250204 | 172900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20250204 | 172800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20250204 | 172700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20250204 | 172600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20250204 | 172500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20250204 | 172400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20250204 | 172300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20250204 | 172200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20250204 | 172100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20250204 | 172000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20250204 | 171900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20250204 | 171800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20250204 | 171700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20250204 | 171600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20250204 | 171500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20250204 | 171400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20250204 | 171300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20250204 | 171200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20250204 | 171100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20250204 | 171000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20250204 | 170900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20250204 | 170800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20250204 | 170700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20250204 | 170600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 123 | 20250204 | 170500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20250204 | 170400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20250204 | 170300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20250204 | 170200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20250204 | 170100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20250204 | 170000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20250204 | 165900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20250204 | 165800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20250204 | 165700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20250204 | 165600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20250204 | 165500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20250204 | 165400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20250204 | 165300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20250204 | 165200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20250204 | 165100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20250204 | 165000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20250204 | 164900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20250204 | 164800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20250204 | 164700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20250204 | 164600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20250204 | 164500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20250204 | 164400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20250204 | 164300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20250204 | 164200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20250204 | 164100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20250204 | 164000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20250204 | 163900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20250204 | 163800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20250204 | 163700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20250204 | 163600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 153 | 20250204 | 163500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20250204 | 163400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20250204 | 163300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20250204 | 163200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20250204 | 163100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20250204 | 163000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20250204 | 162900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20250204 | 162800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20250204 | 162700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20250204 | 162600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20250204 | 162500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20250204 | 162400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20250204 | 162300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20250204 | 162200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20250204 | 162100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20250204 | 162000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20250204 | 161900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20250204 | 161800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20250204 | 161700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20250204 | 161600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20250204 | 161500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20250204 | 161400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20250204 | 161300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20250204 | 161200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20250204 | 161100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20250204 | 161000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20250204 | 160900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20250204 | 160800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20250204 | 160700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20250204 | 160600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 183 | 20250204 | 160500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20250204 | 160400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20250204 | 160300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20250204 | 160200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20250204 | 160100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20250204 | 160000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20250204 | 155900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20250204 | 155800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20250204 | 155700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20250204 | 155600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20250204 | 155500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20250204 | 155400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20250204 | 155300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20250204 | 155200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20250204 | 155100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20250204 | 155000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20250204 | 154900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20250204 | 154800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20250204 | 154700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20250204 | 154600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20250204 | 154500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20250204 | 154400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20250204 | 154300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20250204 | 154200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20250204 | 154100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20250204 | 154000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20250204 | 153900 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20250204 | 153800 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20250204 | 153700 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20250204 | 153600 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 213 | 20250204 | 153500 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20250204 | 153400 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20250204 | 153300 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20250204 | 153200 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20250204 | 153100 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20250204 | 153000 | 1879788520 | 10560 | 10560 | 10560 | 10560 | 3966 |
| 219 | 20250204 | 152900 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 220 | 20250204 | 152800 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 221 | 20250204 | 152700 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 222 | 20250204 | 152600 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 223 | 20250204 | 152500 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 224 | 20250204 | 152400 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 225 | 20250204 | 152300 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 226 | 20250204 | 152200 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 227 | 20250204 | 152100 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 228 | 20250204 | 152000 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 229 | 20250204 | 151900 | 1837907560 | 10510 | 10510 | 10510 | 10510 | 50 |
| 230 | 20250204 | 151800 | 1837382060 | 10510 | 10510 | 10520 | 10510 | 216 |
| 231 | 20250204 | 151700 | 1835111350 | 10510 | 10520 | 10530 | 10510 | 119 |
| 232 | 20250204 | 151600 | 1833858990 | 10520 | 10530 | 10530 | 10520 | 292 |
| 233 | 20250204 | 151500 | 1830785530 | 10530 | 10530 | 10530 | 10530 | 156 |
| 234 | 20250204 | 151400 | 1829142850 | 10530 | 10520 | 10530 | 10520 | 137 |
| 235 | 20250204 | 151300 | 1827700590 | 10520 | 10520 | 10530 | 10520 | 608 |
| 236 | 20250204 | 151200 | 1821302420 | 10520 | 10520 | 10520 | 10520 | 254 |
| 237 | 20250204 | 151100 | 1818630340 | 10520 | 10520 | 10520 | 10510 | 167 |
| 238 | 20250204 | 151000 | 1816873610 | 10520 | 10530 | 10530 | 10520 | 248 |
| 239 | 20250204 | 150900 | 1814263000 | 10530 | 10510 | 10530 | 10500 | 209 |
| 240 | 20250204 | 150800 | 1812064900 | 10500 | 10530 | 10530 | 10500 | 210 |
| 241 | 20250204 | 150700 | 1809856620 | 10520 | 10530 | 10530 | 10520 | 70 |
| 242 | 20250204 | 150600 | 1809120190 | 10530 | 10530 | 10530 | 10510 | 60 |
| 243 | 20250204 | 150500 | 1808489530 | 10520 | 10520 | 10530 | 10510 | 286 |
| 244 | 20250204 | 150400 | 1805483420 | 10510 | 10530 | 10530 | 10510 | 159 |
| 245 | 20250204 | 150300 | 1803812290 | 10520 | 10520 | 10530 | 10520 | 81 |
| 246 | 20250204 | 150200 | 1802960150 | 10530 | 10530 | 10530 | 10530 | 1 |
| 247 | 20250204 | 150100 | 1802949620 | 10510 | 10520 | 10530 | 10510 | 71 |
| 248 | 20250204 | 150000 | 1802203180 | 10520 | 10530 | 10530 | 10520 | 68 |
| 249 | 20250204 | 145900 | 1801487560 | 10510 | 10520 | 10520 | 10510 | 113 |
| 250 | 20250204 | 145800 | 1800299920 | 10530 | 10520 | 10530 | 10520 | 33 |
| 251 | 20250204 | 145700 | 1799952490 | 10530 | 10520 | 10530 | 10520 | 489 |
| 252 | 20250204 | 145600 | 1794808010 | 10520 | 10530 | 10530 | 10520 | 129 |
| 253 | 20250204 | 145500 | 1793450420 | 10530 | 10530 | 10530 | 10520 | 117 |
| 254 | 20250204 | 145400 | 1792219380 | 10530 | 10530 | 10530 | 10530 | 29 |
| 255 | 20250204 | 145300 | 1791914010 | 10530 | 10500 | 10530 | 10500 | 1588 |
| 256 | 20250204 | 145200 | 1775229840 | 10500 | 10500 | 10500 | 10500 | 46 |
| 257 | 20250204 | 145100 | 1774746840 | 10490 | 10480 | 10500 | 10480 | 269 |
| 258 | 20250204 | 145000 | 1771926510 | 10480 | 10480 | 10500 | 10480 | 1437 |
| 259 | 20250204 | 144900 | 1756866140 | 10480 | 10470 | 10480 | 10470 | 125 |
| 260 | 20250204 | 144800 | 1755557140 | 10480 | 10480 | 10480 | 10480 | 25 |
| 261 | 20250204 | 144700 | 1755295140 | 10480 | 10480 | 10480 | 10480 | 24 |
| 262 | 20250204 | 144600 | 1755043620 | 10480 | 10480 | 10480 | 10480 | 40 |
| 263 | 20250204 | 144500 | 1754624420 | 10480 | 10480 | 10480 | 10480 | 23 |
| 264 | 20250204 | 144400 | 1754383380 | 10480 | 10480 | 10480 | 10470 | 207 |
| 265 | 20250204 | 144300 | 1752215830 | 10480 | 10470 | 10480 | 10470 | 48 |
| 266 | 20250204 | 144200 | 1751712980 | 10480 | 10480 | 10480 | 10480 | 25 |
| 267 | 20250204 | 144100 | 1751450980 | 10480 | 10480 | 10480 | 10480 | 108 |
| 268 | 20250204 | 144000 | 1750319140 | 10480 | 10480 | 10480 | 10470 | 75 |
| 269 | 20250204 | 143900 | 1749533590 | 10480 | 10480 | 10480 | 10480 | 20 |
| 270 | 20250204 | 143800 | 1749323990 | 10480 | 10470 | 10480 | 10470 | 50 |
| 271 | 20250204 | 143700 | 1748800480 | 10470 | 10470 | 10470 | 10470 | 80 |
| 272 | 20250204 | 143600 | 1747962880 | 10460 | 10470 | 10480 | 10460 | 503 |
| 273 | 20250204 | 143500 | 1742697190 | 10480 | 10480 | 10480 | 10470 | 231 |
| 274 | 20250204 | 143400 | 1740278350 | 10480 | 10480 | 10480 | 10470 | 668 |
| 275 | 20250204 | 143300 | 1733278710 | 10490 | 10490 | 10490 | 10490 | 59 |
| 276 | 20250204 | 143200 | 1732659800 | 10490 | 10490 | 10490 | 10490 | 30 |
| 277 | 20250204 | 143100 | 1732345100 | 10490 | 10490 | 10490 | 10490 | 140 |
| 278 | 20250204 | 143000 | 1730876500 | 10490 | 10490 | 10490 | 10490 | 29 |
| 279 | 20250204 | 142900 | 1730572290 | 10490 | 10490 | 10490 | 10490 | 23 |
| 280 | 20250204 | 142800 | 1730331020 | 10490 | 10490 | 10490 | 10490 | 58 |
| 281 | 20250204 | 142700 | 1729722600 | 10490 | 10490 | 10490 | 10470 | 401 |
| 282 | 20250204 | 142600 | 1725520630 | 10490 | 10490 | 10490 | 10480 | 10 |
| 283 | 20250204 | 142500 | 1725415780 | 10490 | 10490 | 10490 | 10490 | 31 |
| 284 | 20250204 | 142400 | 1725090590 | 10490 | 10490 | 10490 | 10480 | 123 |
| 285 | 20250204 | 142300 | 1723801320 | 10490 | 10490 | 10490 | 10480 | 86 |
| 286 | 20250204 | 142200 | 1722899780 | 10490 | 10490 | 10490 | 10490 | 28 |
| 287 | 20250204 | 142100 | 1722606060 | 10490 | 10490 | 10490 | 10490 | 28 |
| 288 | 20250204 | 142000 | 1722312340 | 10490 | 10500 | 10500 | 10490 | 21 |
| 289 | 20250204 | 141900 | 1722092030 | 10500 | 10500 | 10500 | 10460 | 974 |
| 290 | 20250204 | 141800 | 1711897750 | 10500 | 10490 | 10500 | 10490 | 156 |
| 291 | 20250204 | 141700 | 1710261090 | 10500 | 10500 | 10500 | 10490 | 85 |
| 292 | 20250204 | 141600 | 1709369200 | 10500 | 10520 | 10520 | 10500 | 232 |
| 293 | 20250204 | 141500 | 1706932020 | 10520 | 10520 | 10520 | 10520 | 24 |
| 294 | 20250204 | 141400 | 1706679540 | 10500 | 10520 | 10520 | 10500 | 570 |
| 295 | 20250204 | 141300 | 1700689540 | 10520 | 10520 | 10520 | 10520 | 25 |
| 296 | 20250204 | 141200 | 1700426540 | 10520 | 10520 | 10520 | 10520 | 26 |
| 297 | 20250204 | 141100 | 1700153020 | 10510 | 10520 | 10520 | 10510 | 241 |
| 298 | 20250204 | 141000 | 1697620090 | 10510 | 10520 | 10520 | 10510 | 23 |
| 299 | 20250204 | 140900 | 1697378140 | 10520 | 10520 | 10520 | 10520 | 24 |
| 300 | 20250204 | 140800 | 1697125660 | 10520 | 10520 | 10520 | 10510 | 250 |
| 301 | 20250204 | 140700 | 1694496910 | 10510 | 10510 | 10520 | 10510 | 100 |
| 302 | 20250204 | 140600 | 1693445040 | 10520 | 10510 | 10520 | 10500 | 141 |
| 303 | 20250204 | 140500 | 1691963500 | 10510 | 10520 | 10520 | 10510 | 361 |
| 304 | 20250204 | 140400 | 1688168920 | 10520 | 10510 | 10520 | 10510 | 41 |
| 305 | 20250204 | 140300 | 1687737770 | 10520 | 10520 | 10520 | 10520 | 36 |
| 306 | 20250204 | 140200 | 1687359050 | 10520 | 10530 | 10530 | 10520 | 149 |
| 307 | 20250204 | 140100 | 1685791380 | 10530 | 10530 | 10530 | 10520 | 238 |
| 308 | 20250204 | 140000 | 1683287350 | 10530 | 10530 | 10530 | 10530 | 25 |
| 309 | 20250204 | 135900 | 1683024100 | 10530 | 10530 | 10530 | 10520 | 120 |
| 310 | 20250204 | 135800 | 1681761400 | 10530 | 10530 | 10530 | 10530 | 86 |
| 311 | 20250204 | 135700 | 1680855820 | 10530 | 10530 | 10530 | 10530 | 26 |
| 312 | 20250204 | 135600 | 1680582040 | 10530 | 10530 | 10530 | 10530 | 28 |
| 313 | 20250204 | 135500 | 1680287200 | 10530 | 10530 | 10530 | 10530 | 34 |
| 314 | 20250204 | 135400 | 1679929180 | 10530 | 10530 | 10530 | 10530 | 22 |
| 315 | 20250204 | 135300 | 1679697520 | 10530 | 10520 | 10530 | 10520 | 51 |
| 316 | 20250204 | 135200 | 1679160590 | 10530 | 10530 | 10530 | 10520 | 494 |
| 317 | 20250204 | 135100 | 1673959840 | 10540 | 10540 | 10540 | 10530 | 34 |
| 318 | 20250204 | 135000 | 1673601580 | 10540 | 10540 | 10540 | 10540 | 29 |
| 319 | 20250204 | 134900 | 1673295920 | 10540 | 10540 | 10540 | 10540 | 22 |
| 320 | 20250204 | 134800 | 1673064040 | 10540 | 10530 | 10540 | 10530 | 41 |
| 321 | 20250204 | 134700 | 1672632020 | 10540 | 10540 | 10550 | 10540 | 1125 |
| 322 | 20250204 | 134600 | 1660774510 | 10540 | 10540 | 10540 | 10540 | 30 |
| 323 | 20250204 | 134500 | 1660458310 | 10540 | 10530 | 10540 | 10530 | 68 |
| 324 | 20250204 | 134400 | 1659741680 | 10530 | 10540 | 10540 | 10530 | 133 |
| 325 | 20250204 | 134300 | 1658340860 | 10530 | 10540 | 10540 | 10530 | 117 |
| 326 | 20250204 | 134200 | 1657108620 | 10540 | 10540 | 10540 | 10540 | 32 |
| 327 | 20250204 | 134100 | 1656771340 | 10540 | 10540 | 10540 | 10540 | 23 |
| 328 | 20250204 | 134000 | 1656528920 | 10540 | 10550 | 10550 | 10540 | 253 |
| 329 | 20250204 | 133900 | 1653862000 | 10540 | 10550 | 10550 | 10540 | 24 |
| 330 | 20250204 | 133800 | 1653608810 | 10550 | 10550 | 10550 | 10550 | 27 |
| 331 | 20250204 | 133700 | 1653323960 | 10550 | 10550 | 10550 | 10550 | 43 |
| 332 | 20250204 | 133600 | 1652870310 | 10550 | 10550 | 10550 | 10550 | 43 |
| 333 | 20250204 | 133500 | 1652416660 | 10550 | 10550 | 10550 | 10550 | 22 |
| 334 | 20250204 | 133400 | 1652184560 | 10550 | 10560 | 10560 | 10550 | 572 |
| 335 | 20250204 | 133300 | 1646149450 | 10560 | 10560 | 10560 | 10560 | 24 |
| 336 | 20250204 | 133200 | 1645896010 | 10560 | 10560 | 10560 | 10560 | 35 |
| 337 | 20250204 | 133100 | 1645526410 | 10560 | 10560 | 10560 | 10560 | 41 |
| 338 | 20250204 | 133000 | 1645093450 | 10560 | 10560 | 10560 | 10560 | 26 |
| 339 | 20250204 | 132900 | 1644818890 | 10540 | 10560 | 10570 | 10540 | 589 |
| 340 | 20250204 | 132800 | 1638602220 | 10560 | 10550 | 10560 | 10550 | 130 |
| 341 | 20250204 | 132700 | 1637230390 | 10560 | 10560 | 10560 | 10560 | 24 |
| 342 | 20250204 | 132600 | 1636976950 | 10560 | 10570 | 10570 | 10550 | 145 |
| 343 | 20250204 | 132500 | 1635446560 | 10570 | 10560 | 10570 | 10550 | 107 |
| 344 | 20250204 | 132400 | 1634317460 | 10550 | 10570 | 10570 | 10550 | 298 |
| 345 | 20250204 | 132300 | 1631172930 | 10550 | 10570 | 10570 | 10550 | 77 |
| 346 | 20250204 | 132200 | 1630360170 | 10550 | 10560 | 10570 | 10550 | 53 |
| 347 | 20250204 | 132100 | 1629800770 | 10560 | 10560 | 10560 | 10540 | 141 |
| 348 | 20250204 | 132000 | 1628314030 | 10550 | 10550 | 10550 | 10550 | 33 |
| 349 | 20250204 | 131900 | 1627965880 | 10560 | 10550 | 10560 | 10540 | 285 |
| 350 | 20250204 | 131800 | 1624960770 | 10560 | 10550 | 10560 | 10540 | 137 |
| 351 | 20250204 | 131700 | 1623515470 | 10550 | 10560 | 10560 | 10550 | 26 |
| 352 | 20250204 | 131600 | 1623240930 | 10550 | 10550 | 10570 | 10550 | 481 |
| 353 | 20250204 | 131500 | 1618165270 | 10550 | 10550 | 10550 | 10550 | 78 |
| 354 | 20250204 | 131400 | 1617342370 | 10550 | 10550 | 10550 | 10550 | 27 |
| 355 | 20250204 | 131300 | 1617057520 | 10550 | 10550 | 10550 | 10550 | 24 |
| 356 | 20250204 | 131200 | 1616804320 | 10550 | 10550 | 10550 | 10550 | 27 |
| 357 | 20250204 | 131100 | 1616519470 | 10550 | 10550 | 10550 | 10550 | 26 |
| 358 | 20250204 | 131000 | 1616245170 | 10550 | 10550 | 10550 | 10550 | 24 |
| 359 | 20250204 | 130900 | 1615991970 | 10550 | 10550 | 10550 | 10540 | 64 |
| 360 | 20250204 | 130800 | 1615317100 | 10550 | 10550 | 10550 | 10540 | 40 |
| 361 | 20250204 | 130700 | 1614895280 | 10550 | 10550 | 10550 | 10550 | 115 |
| 362 | 20250204 | 130600 | 1613682030 | 10550 | 10550 | 10550 | 10550 | 25 |
| 363 | 20250204 | 130500 | 1613418280 | 10550 | 10520 | 10550 | 10520 | 356 |
| 364 | 20250204 | 130400 | 1609672410 | 10530 | 10550 | 10550 | 10530 | 25 |
| 365 | 20250204 | 130300 | 1609409130 | 10550 | 10480 | 10550 | 10480 | 1426 |
| 366 | 20250204 | 130200 | 1594461710 | 10500 | 10520 | 10520 | 10500 | 1165 |
| 367 | 20250204 | 130100 | 1582227780 | 10520 | 10540 | 10540 | 10520 | 782 |
| 368 | 20250204 | 130000 | 1573992380 | 10550 | 10560 | 10560 | 10550 | 49 |
| 369 | 20250204 | 125900 | 1573475180 | 10550 | 10550 | 10560 | 10550 | 69 |
| 370 | 20250204 | 125800 | 1572746960 | 10560 | 10570 | 10580 | 10560 | 214 |
| 371 | 20250204 | 125700 | 1570486630 | 10570 | 10570 | 10580 | 10560 | 313 |
| 372 | 20250204 | 125600 | 1567178940 | 10580 | 10580 | 10580 | 10580 | 26 |
| 373 | 20250204 | 125500 | 1566903860 | 10580 | 10580 | 10580 | 10580 | 35 |
| 374 | 20250204 | 125400 | 1566533560 | 10580 | 10580 | 10590 | 10580 | 255 |
| 375 | 20250204 | 125300 | 1563835640 | 10580 | 10580 | 10590 | 10580 | 45 |
| 376 | 20250204 | 125200 | 1563359300 | 10580 | 10590 | 10590 | 10580 | 349 |
| 377 | 20250204 | 125100 | 1559666580 | 10570 | 10590 | 10590 | 10560 | 29 |
| 378 | 20250204 | 125000 | 1559359570 | 10590 | 10580 | 10590 | 10560 | 1131 |
| 379 | 20250204 | 124900 | 1547404670 | 10580 | 10590 | 10590 | 10580 | 288 |
| 380 | 20250204 | 124800 | 1544355370 | 10590 | 10580 | 10590 | 10580 | 102 |
| 381 | 20250204 | 124700 | 1543276190 | 10590 | 10570 | 10590 | 10570 | 66 |
| 382 | 20250204 | 124600 | 1542578080 | 10590 | 10590 | 10590 | 10570 | 143 |
| 383 | 20250204 | 124500 | 1541064050 | 10590 | 10590 | 10590 | 10570 | 69 |
| 384 | 20250204 | 124400 | 1540333840 | 10590 | 10580 | 10590 | 10570 | 166 |
| 385 | 20250204 | 124300 | 1538578650 | 10580 | 10580 | 10580 | 10580 | 20 |
| 386 | 20250204 | 124200 | 1538367050 | 10570 | 10570 | 10580 | 10560 | 84 |
| 387 | 20250204 | 124100 | 1537478880 | 10560 | 10560 | 10580 | 10560 | 55 |
| 388 | 20250204 | 124000 | 1536897490 | 10590 | 10570 | 10590 | 10420 | 2580 |
| 389 | 20250204 | 123900 | 1509799760 | 10580 | 10580 | 10580 | 10580 | 43 |
| 390 | 20250204 | 123800 | 1509344820 | 10580 | 10570 | 10580 | 10570 | 42 |
| 391 | 20250204 | 123700 | 1508900610 | 10580 | 10570 | 10590 | 10570 | 189 |
| 392 | 20250204 | 123600 | 1506902280 | 10580 | 10590 | 10590 | 10580 | 29 |
| 393 | 20250204 | 123500 | 1506595210 | 10590 | 10590 | 10590 | 10570 | 193 |
| 394 | 20250204 | 123400 | 1504554750 | 10590 | 10580 | 10590 | 10580 | 56 |
| 395 | 20250204 | 123300 | 1503961850 | 10590 | 10580 | 10600 | 10560 | 2461 |
| 396 | 20250204 | 123200 | 1477901950 | 10580 | 10560 | 10580 | 10560 | 675 |
| 397 | 20250204 | 123100 | 1470773330 | 10580 | 10570 | 10580 | 10570 | 21 |
| 398 | 20250204 | 123000 | 1470551160 | 10570 | 10580 | 10580 | 10570 | 30 |
| 399 | 20250204 | 122900 | 1470233790 | 10590 | 10580 | 10590 | 10570 | 261 |
| 400 | 20250204 | 122800 | 1467474270 | 10580 | 10570 | 10590 | 10570 | 37 |
| 401 | 20250204 | 122700 | 1467082560 | 10570 | 10580 | 10590 | 10570 | 205 |
| 402 | 20250204 | 122600 | 1464915340 | 10580 | 10580 | 10590 | 10580 | 52 |
| 403 | 20250204 | 122500 | 1464365160 | 10580 | 10580 | 10590 | 10570 | 494 |
| 404 | 20250204 | 122400 | 1459140690 | 10590 | 10510 | 10590 | 10510 | 25361 |
| 405 | 20250204 | 122300 | 1192360970 | 10510 | 10510 | 10510 | 10510 | 41 |
| 406 | 20250204 | 122200 | 1191930060 | 10510 | 10510 | 10510 | 10500 | 293 |
| 407 | 20250204 | 122100 | 1188851570 | 10510 | 10510 | 10510 | 10500 | 953 |
| 408 | 20250204 | 122000 | 1178838350 | 10520 | 10520 | 10520 | 10510 | 757 |
| 409 | 20250204 | 121900 | 1170882010 | 10520 | 10520 | 10520 | 10510 | 329 |
| 410 | 20250204 | 121800 | 1167421730 | 10520 | 10510 | 10520 | 10510 | 116 |
| 411 | 20250204 | 121700 | 1166202290 | 10520 | 10520 | 10520 | 10520 | 26 |
| 412 | 20250204 | 121600 | 1165928770 | 10520 | 10520 | 10520 | 10520 | 27 |
| 413 | 20250204 | 121500 | 1165644730 | 10510 | 10520 | 10520 | 10510 | 14 |
| 414 | 20250204 | 121400 | 1165497550 | 10520 | 10520 | 10520 | 10520 | 25 |
| 415 | 20250204 | 121300 | 1165234550 | 10520 | 10520 | 10520 | 10510 | 31 |
| 416 | 20250204 | 121200 | 1164908480 | 10520 | 10520 | 10520 | 10510 | 72 |
| 417 | 20250204 | 121100 | 1164151540 | 10520 | 10520 | 10520 | 10520 | 32 |
| 418 | 20250204 | 121000 | 1163814900 | 10520 | 10520 | 10520 | 10520 | 126 |
| 419 | 20250204 | 120900 | 1162489380 | 10520 | 10520 | 10520 | 10520 | 3334 |
| 420 | 20250204 | 120800 | 1127415700 | 10520 | 10520 | 10520 | 10520 | 25 |
| 421 | 20250204 | 120700 | 1127152700 | 10520 | 10520 | 10520 | 10520 | 34 |
| 422 | 20250204 | 120600 | 1126795020 | 10520 | 10520 | 10520 | 10520 | 24 |
| 423 | 20250204 | 120500 | 1126542540 | 10520 | 10520 | 10520 | 10510 | 29 |
| 424 | 20250204 | 120400 | 1126237470 | 10520 | 10520 | 10520 | 10510 | 27 |
| 425 | 20250204 | 120300 | 1125953440 | 10520 | 10520 | 10520 | 10510 | 38 |
| 426 | 20250204 | 120200 | 1125553780 | 10520 | 10520 | 10520 | 10510 | 100 |
| 427 | 20250204 | 120100 | 1124502500 | 10520 | 10520 | 10520 | 10520 | 28 |
| 428 | 20250204 | 120000 | 1124207940 | 10520 | 10520 | 10520 | 10520 | 24 |
| 429 | 20250204 | 115900 | 1123955460 | 10520 | 10510 | 10520 | 10510 | 29 |
| 430 | 20250204 | 115800 | 1123650390 | 10520 | 10520 | 10520 | 10520 | 25 |
| 431 | 20250204 | 115700 | 1123387390 | 10520 | 10510 | 10520 | 10510 | 579 |
| 432 | 20250204 | 115600 | 1117301830 | 10520 | 10510 | 10520 | 10510 | 526 |
| 433 | 20250204 | 115500 | 1111773320 | 10520 | 10520 | 10520 | 10520 | 46 |
| 434 | 20250204 | 115400 | 1111289400 | 10520 | 10520 | 10520 | 10520 | 24 |
| 435 | 20250204 | 115300 | 1111036920 | 10520 | 10510 | 10520 | 10510 | 28 |
| 436 | 20250204 | 115200 | 1110742370 | 10520 | 10520 | 10520 | 10510 | 324 |
| 437 | 20250204 | 115100 | 1107336890 | 10520 | 10520 | 10520 | 10510 | 737 |
| 438 | 20250204 | 115000 | 1099588650 | 10520 | 10520 | 10520 | 10510 | 25 |
| 439 | 20250204 | 114900 | 1099325660 | 10520 | 10520 | 10520 | 10510 | 338 |
| 440 | 20250204 | 114800 | 1095770850 | 10520 | 10520 | 10520 | 10520 | 23 |
| 441 | 20250204 | 114700 | 1095528890 | 10520 | 10520 | 10520 | 10510 | 1064 |
| 442 | 20250204 | 114600 | 1084344860 | 10520 | 10520 | 10520 | 10510 | 166 |
| 443 | 20250204 | 114500 | 1082599540 | 10520 | 10520 | 10520 | 10520 | 64 |
| 444 | 20250204 | 114400 | 1081926260 | 10520 | 10520 | 10520 | 10510 | 827 |
| 445 | 20250204 | 114300 | 1073234230 | 10520 | 10520 | 10520 | 10520 | 31 |
| 446 | 20250204 | 114200 | 1072908110 | 10520 | 10520 | 10520 | 10520 | 1102 |
| 447 | 20250204 | 114100 | 1061315070 | 10520 | 10520 | 10520 | 10510 | 66 |
| 448 | 20250204 | 114000 | 1060621180 | 10520 | 10520 | 10520 | 10520 | 33 |
| 449 | 20250204 | 113900 | 1060274020 | 10520 | 10520 | 10520 | 10520 | 21 |
| 450 | 20250204 | 113800 | 1060053100 | 10520 | 10520 | 10520 | 10510 | 67 |
| 451 | 20250204 | 113700 | 1059348570 | 10520 | 10520 | 10520 | 10520 | 27 |
| 452 | 20250204 | 113600 | 1059064530 | 10510 | 10520 | 10520 | 10510 | 38 |
| 453 | 20250204 | 113500 | 1058664910 | 10520 | 10520 | 10520 | 10510 | 26 |
| 454 | 20250204 | 113400 | 1058391400 | 10520 | 10520 | 10520 | 10520 | 33 |
| 455 | 20250204 | 113300 | 1058044240 | 10520 | 10520 | 10520 | 10520 | 20 |
| 456 | 20250204 | 113200 | 1057833840 | 10510 | 10520 | 10520 | 10510 | 30 |
| 457 | 20250204 | 113100 | 1057518250 | 10520 | 10520 | 10520 | 10520 | 42 |
| 458 | 20250204 | 113000 | 1057076410 | 10520 | 10520 | 10520 | 10520 | 68 |
| 459 | 20250204 | 112900 | 1056361050 | 10510 | 10510 | 10520 | 10510 | 639 |
| 460 | 20250204 | 112800 | 1049642880 | 10510 | 10500 | 10510 | 10500 | 126 |
| 461 | 20250204 | 112700 | 1048318670 | 10510 | 10500 | 10510 | 10500 | 25 |
| 462 | 20250204 | 112600 | 1048055940 | 10510 | 10510 | 10510 | 10510 | 129 |
| 463 | 20250204 | 112500 | 1046700150 | 10510 | 10510 | 10510 | 10510 | 21 |
| 464 | 20250204 | 112400 | 1046479440 | 10500 | 10500 | 10510 | 10500 | 3092 |
| 465 | 20250204 | 112300 | 1014013150 | 10510 | 10510 | 10510 | 10510 | 28 |
| 466 | 20250204 | 112200 | 1013718870 | 10510 | 10520 | 10520 | 10510 | 156 |
| 467 | 20250204 | 112100 | 1012079280 | 10520 | 10500 | 10520 | 10500 | 153 |
| 468 | 20250204 | 112000 | 1010472050 | 10510 | 10520 | 10520 | 10510 | 66 |
| 469 | 20250204 | 111900 | 1009778130 | 10520 | 10510 | 10520 | 10510 | 3587 |
| 470 | 20250204 | 111800 | 972078530 | 10520 | 10520 | 10520 | 10510 | 30 |
| 471 | 20250204 | 111700 | 971762940 | 10520 | 10520 | 10520 | 10520 | 20 |
| 472 | 20250204 | 111600 | 971552540 | 10520 | 10520 | 10520 | 10520 | 38 |
| 473 | 20250204 | 111500 | 971152780 | 10510 | 10520 | 10520 | 10510 | 1036 |
| 474 | 20250204 | 111400 | 960254120 | 10510 | 10510 | 10510 | 10510 | 156 |
| 475 | 20250204 | 111300 | 958614560 | 10520 | 10520 | 10520 | 10520 | 24 |
| 476 | 20250204 | 111200 | 958362080 | 10500 | 10540 | 10540 | 10500 | 895 |
| 477 | 20250204 | 111100 | 948949880 | 10540 | 10550 | 10550 | 10540 | 126 |
| 478 | 20250204 | 111000 | 947621640 | 10540 | 10550 | 10550 | 10540 | 70 |
| 479 | 20250204 | 110900 | 946883570 | 10530 | 10530 | 10530 | 10530 | 1 |
| 480 | 20250204 | 110800 | 946873040 | 10550 | 10550 | 10550 | 10540 | 426 |
| 481 | 20250204 | 110700 | 942382760 | 10550 | 10540 | 10550 | 10540 | 102 |
| 482 | 20250204 | 110600 | 941307370 | 10540 | 10540 | 10540 | 10530 | 35 |
| 483 | 20250204 | 110500 | 940938480 | 10540 | 10540 | 10540 | 10540 | 695 |
| 484 | 20250204 | 110400 | 933613180 | 10550 | 10540 | 10550 | 10540 | 393 |
| 485 | 20250204 | 110300 | 929470390 | 10540 | 10540 | 10540 | 10530 | 47 |
| 486 | 20250204 | 110200 | 928975020 | 10540 | 10540 | 10540 | 10530 | 127 |
| 487 | 20250204 | 110100 | 927637000 | 10540 | 10530 | 10540 | 10530 | 220 |
| 488 | 20250204 | 110000 | 925319150 | 10530 | 10540 | 10540 | 10530 | 47 |
| 489 | 20250204 | 105900 | 924823780 | 10540 | 10540 | 10540 | 10530 | 93 |
| 490 | 20250204 | 105800 | 923843610 | 10540 | 10530 | 10540 | 10530 | 105 |
| 491 | 20250204 | 105700 | 922736920 | 10540 | 10540 | 10540 | 10540 | 26 |
| 492 | 20250204 | 105600 | 922462880 | 10540 | 10530 | 10540 | 10530 | 26 |
| 493 | 20250204 | 105500 | 922188850 | 10540 | 10540 | 10540 | 10530 | 477 |
| 494 | 20250204 | 105400 | 917165780 | 10540 | 10540 | 10540 | 10530 | 77 |
| 495 | 20250204 | 105300 | 916354710 | 10540 | 10540 | 10540 | 10540 | 41 |
| 496 | 20250204 | 105200 | 915922570 | 10540 | 10530 | 10540 | 10530 | 52 |
| 497 | 20250204 | 105100 | 915374500 | 10540 | 10530 | 10540 | 10530 | 404 |
| 498 | 20250204 | 105000 | 911119540 | 10530 | 10540 | 10540 | 10530 | 23 |
| 499 | 20250204 | 104900 | 910877130 | 10540 | 10530 | 10540 | 10530 | 31 |
| 500 | 20250204 | 104800 | 910550400 | 10540 | 10530 | 10540 | 10530 | 139 |
| 501 | 20250204 | 104700 | 909086340 | 10540 | 10540 | 10540 | 10540 | 32 |
| 502 | 20250204 | 104600 | 908749060 | 10540 | 10540 | 10540 | 10530 | 34 |
| 503 | 20250204 | 104500 | 908390810 | 10540 | 10540 | 10540 | 10540 | 33 |
| 504 | 20250204 | 104400 | 908042990 | 10540 | 10550 | 10550 | 10540 | 62 |
| 505 | 20250204 | 104300 | 907389270 | 10540 | 10540 | 10540 | 10530 | 147 |
| 506 | 20250204 | 104200 | 905840840 | 10540 | 10530 | 10540 | 10530 | 16 |
| 507 | 20250204 | 104100 | 905672280 | 10510 | 10530 | 10530 | 10510 | 566 |
| 508 | 20250204 | 104000 | 899718730 | 10530 | 10540 | 10540 | 10520 | 509 |
| 509 | 20250204 | 103900 | 894358770 | 10540 | 10540 | 10540 | 10540 | 439 |
| 510 | 20250204 | 103800 | 889731710 | 10550 | 10560 | 10560 | 10540 | 553 |
| 511 | 20250204 | 103700 | 883898140 | 10550 | 10570 | 10570 | 10550 | 503 |
| 512 | 20250204 | 103600 | 878586460 | 10570 | 10570 | 10570 | 10570 | 110 |
| 513 | 20250204 | 103500 | 877423760 | 10570 | 10570 | 10570 | 10560 | 46 |
| 514 | 20250204 | 103400 | 876937680 | 10570 | 10570 | 10570 | 10560 | 180 |
| 515 | 20250204 | 103300 | 875035090 | 10570 | 10570 | 10570 | 10570 | 45 |
| 516 | 20250204 | 103200 | 874559440 | 10580 | 10580 | 10580 | 10570 | 628 |
| 517 | 20250204 | 103100 | 867921230 | 10580 | 10580 | 10590 | 10580 | 195 |
| 518 | 20250204 | 103000 | 865857920 | 10580 | 10590 | 10590 | 10570 | 2162 |
| 519 | 20250204 | 102900 | 842990280 | 10590 | 10580 | 10590 | 10580 | 80 |
| 520 | 20250204 | 102800 | 842143440 | 10590 | 10590 | 10590 | 10590 | 31 |
| 521 | 20250204 | 102700 | 841815150 | 10590 | 10590 | 10590 | 10580 | 30 |
| 522 | 20250204 | 102600 | 841497460 | 10590 | 10590 | 10590 | 10580 | 188 |
| 523 | 20250204 | 102500 | 839506550 | 10590 | 10590 | 10590 | 10590 | 108 |
| 524 | 20250204 | 102400 | 838362830 | 10590 | 10590 | 10590 | 10590 | 350 |
| 525 | 20250204 | 102300 | 834656330 | 10590 | 10590 | 10590 | 10580 | 356 |
| 526 | 20250204 | 102200 | 830886300 | 10580 | 10590 | 10590 | 10580 | 50 |
| 527 | 20250204 | 102100 | 830356820 | 10590 | 10590 | 10590 | 10580 | 254 |
| 528 | 20250204 | 102000 | 827667430 | 10590 | 10580 | 10590 | 10580 | 106 |
| 529 | 20250204 | 101900 | 826545060 | 10590 | 10590 | 10590 | 10580 | 92 |
| 530 | 20250204 | 101800 | 825570790 | 10590 | 10590 | 10590 | 10590 | 97 |
| 531 | 20250204 | 101700 | 824543560 | 10590 | 10580 | 10590 | 10580 | 264 |
| 532 | 20250204 | 101600 | 821749710 | 10580 | 10570 | 10580 | 10560 | 464 |
| 533 | 20250204 | 101500 | 816841460 | 10570 | 10560 | 10570 | 10560 | 618 |
| 534 | 20250204 | 101400 | 810309400 | 10560 | 10560 | 10570 | 10560 | 191 |
| 535 | 20250204 | 101300 | 808292180 | 10570 | 10570 | 10570 | 10560 | 530 |
| 536 | 20250204 | 101200 | 802695180 | 10570 | 10560 | 10570 | 10560 | 557 |
| 537 | 20250204 | 101100 | 796812600 | 10560 | 10570 | 10570 | 10560 | 158 |
| 538 | 20250204 | 101000 | 795143700 | 10570 | 10560 | 10570 | 10560 | 325 |
| 539 | 20250204 | 100900 | 791710720 | 10570 | 10570 | 10570 | 10570 | 19 |
| 540 | 20250204 | 100800 | 791509890 | 10570 | 10570 | 10570 | 10570 | 25 |
| 541 | 20250204 | 100700 | 791245640 | 10560 | 10570 | 10570 | 10550 | 2030 |
| 542 | 20250204 | 100600 | 769811240 | 10570 | 10570 | 10570 | 10570 | 167 |
| 543 | 20250204 | 100500 | 768046050 | 10560 | 10570 | 10570 | 10560 | 384 |
| 544 | 20250204 | 100400 | 763988800 | 10560 | 10570 | 10570 | 10560 | 2 |
| 545 | 20250204 | 100300 | 763967670 | 10570 | 10570 | 10570 | 10570 | 106 |
| 546 | 20250204 | 100200 | 762847250 | 10570 | 10560 | 10570 | 10560 | 223 |
| 547 | 20250204 | 100100 | 760491330 | 10570 | 10570 | 10570 | 10560 | 329 |
| 548 | 20250204 | 100000 | 757016780 | 10570 | 10560 | 10570 | 10560 | 110 |
| 549 | 20250204 | 095900 | 755854150 | 10570 | 10570 | 10570 | 10570 | 28 |
| 550 | 20250204 | 095800 | 755558190 | 10560 | 10560 | 10560 | 10560 | 231 |
| 551 | 20250204 | 095700 | 753118830 | 10550 | 10560 | 10560 | 10550 | 110 |
| 552 | 20250204 | 095600 | 751957330 | 10560 | 10550 | 10560 | 10550 | 885 |
| 553 | 20250204 | 095500 | 742620380 | 10550 | 10550 | 10560 | 10550 | 39 |
| 554 | 20250204 | 095400 | 742208590 | 10560 | 10560 | 10560 | 10560 | 253 |
| 555 | 20250204 | 095300 | 739536910 | 10560 | 10550 | 10560 | 10550 | 1057 |
| 556 | 20250204 | 095200 | 728385320 | 10550 | 10550 | 10550 | 10540 | 461 |
| 557 | 20250204 | 095100 | 723522810 | 10550 | 10540 | 10550 | 10530 | 196 |
| 558 | 20250204 | 095000 | 721457020 | 10550 | 10540 | 10550 | 10540 | 1021 |
| 559 | 20250204 | 094900 | 710689690 | 10540 | 10540 | 10540 | 10540 | 88 |
| 560 | 20250204 | 094800 | 709762170 | 10540 | 10540 | 10540 | 10540 | 72 |
| 561 | 20250204 | 094700 | 709003290 | 10540 | 10550 | 10550 | 10540 | 286 |
| 562 | 20250204 | 094600 | 705988480 | 10550 | 10530 | 10550 | 10530 | 2062 |
| 563 | 20250204 | 094500 | 684271420 | 10540 | 10530 | 10540 | 10530 | 673 |
| 564 | 20250204 | 094400 | 677183820 | 10520 | 10530 | 10530 | 10520 | 508 |
| 565 | 20250204 | 094300 | 671839600 | 10530 | 10520 | 10530 | 10520 | 420 |
| 566 | 20250204 | 094200 | 667419220 | 10520 | 10520 | 10520 | 10520 | 99 |
| 567 | 20250204 | 094100 | 666377740 | 10520 | 10490 | 10520 | 10490 | 2300 |
| 568 | 20250204 | 094000 | 642221350 | 10500 | 10500 | 10500 | 10490 | 1879 |
| 569 | 20250204 | 093900 | 622491860 | 10500 | 10500 | 10500 | 10500 | 1127 |
| 570 | 20250204 | 093800 | 610658360 | 10500 | 10500 | 10500 | 10490 | 52 |
| 571 | 20250204 | 093700 | 610112400 | 10500 | 10490 | 10500 | 10490 | 60 |
| 572 | 20250204 | 093600 | 609482670 | 10500 | 10490 | 10500 | 10490 | 150 |
| 573 | 20250204 | 093500 | 607909110 | 10490 | 10500 | 10500 | 10490 | 559 |
| 574 | 20250204 | 093400 | 602044680 | 10500 | 10490 | 10500 | 10490 | 1223 |
| 575 | 20250204 | 093300 | 589208350 | 10500 | 10500 | 10500 | 10490 | 822 |
| 576 | 20250204 | 093200 | 580584450 | 10500 | 10430 | 10500 | 10420 | 27144 |
| 577 | 20250204 | 093100 | 296865750 | 10430 | 10430 | 10430 | 10430 | 83 |
| 578 | 20250204 | 093000 | 296000060 | 10430 | 10430 | 10430 | 10430 | 59 |
| 579 | 20250204 | 092900 | 295384690 | 10420 | 10420 | 10430 | 10420 | 460 |
| 580 | 20250204 | 092800 | 290591300 | 10430 | 10430 | 10440 | 10430 | 2109 |
| 581 | 20250204 | 092700 | 268590580 | 10440 | 10430 | 10440 | 10430 | 41 |
| 582 | 20250204 | 092600 | 268162630 | 10440 | 10440 | 10440 | 10430 | 237 |
| 583 | 20250204 | 092500 | 265688650 | 10440 | 10430 | 10440 | 10430 | 262 |
| 584 | 20250204 | 092400 | 262955720 | 10440 | 10440 | 10440 | 10430 | 234 |
| 585 | 20250204 | 092300 | 260514760 | 10440 | 10430 | 10440 | 10430 | 591 |
| 586 | 20250204 | 092200 | 254350120 | 10430 | 10430 | 10430 | 10430 | 304 |
| 587 | 20250204 | 092100 | 251179400 | 10430 | 10430 | 10430 | 10420 | 142 |
| 588 | 20250204 | 092000 | 249698660 | 10430 | 10390 | 10430 | 10360 | 3096 |
| 589 | 20250204 | 091900 | 217497560 | 10390 | 10390 | 10400 | 10390 | 96 |
| 590 | 20250204 | 091800 | 216500070 | 10360 | 10390 | 10390 | 10360 | 92 |
| 591 | 20250204 | 091700 | 215544220 | 10350 | 10390 | 10390 | 10350 | 875 |
| 592 | 20250204 | 091600 | 206453370 | 10390 | 10360 | 10390 | 10320 | 1049 |
| 593 | 20250204 | 091500 | 195585200 | 10360 | 10380 | 10380 | 10280 | 1215 |
| 594 | 20250204 | 091400 | 183032760 | 10390 | 10390 | 10390 | 10380 | 324 |
| 595 | 20250204 | 091300 | 179668250 | 10380 | 10390 | 10390 | 10380 | 269 |
| 596 | 20250204 | 091200 | 176875300 | 10390 | 10390 | 10390 | 10350 | 82 |
| 597 | 20250204 | 091100 | 176023800 | 10400 | 10390 | 10400 | 10350 | 263 |
| 598 | 20250204 | 091000 | 173289190 | 10390 | 10390 | 10400 | 10230 | 3150 |
| 599 | 20250204 | 090900 | 140726780 | 10390 | 10390 | 10400 | 10390 | 495 |
| 600 | 20250204 | 090800 | 135583520 | 10390 | 10400 | 10430 | 10390 | 380 |
| 601 | 20250204 | 090700 | 131632030 | 10430 | 10390 | 10430 | 10390 | 237 |
| 602 | 20250204 | 090600 | 129165840 | 10430 | 10430 | 10430 | 10410 | 1526 |
| 603 | 20250204 | 090500 | 113252320 | 10420 | 10430 | 10430 | 10390 | 217 |
| 604 | 20250204 | 090400 | 110991290 | 10430 | 10390 | 10430 | 10390 | 208 |
| 605 | 20250204 | 090300 | 108829050 | 10400 | 10430 | 10440 | 10400 | 234 |
| 606 | 20250204 | 090200 | 106392740 | 10440 | 10390 | 10460 | 10390 | 206 |
| 607 | 20250204 | 090100 | 104243240 | 10470 | 10330 | 10490 | 10330 | 9501 |
| 608 | 20250204 | 090000 | 5726410 | 10330 | 10310 | 10340 | 10310 | 545 |