31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 3 | 20250205 | 191600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20250205 | 191500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20250205 | 191400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20250205 | 191300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20250205 | 191200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20250205 | 191100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20250205 | 191000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20250205 | 190900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20250205 | 190800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20250205 | 190700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20250205 | 190600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20250205 | 190500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20250205 | 190400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20250205 | 190300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20250205 | 190200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20250205 | 190100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20250205 | 190000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20250205 | 185900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20250205 | 185800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20250205 | 185700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20250205 | 185600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20250205 | 185500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20250205 | 185400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20250205 | 185300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20250205 | 185200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20250205 | 185100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20250205 | 185000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20250205 | 184900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20250205 | 184800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20250205 | 184700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 33 | 20250205 | 184600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20250205 | 184500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20250205 | 184400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20250205 | 184300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20250205 | 184200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20250205 | 184100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20250205 | 184000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20250205 | 183900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20250205 | 183800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20250205 | 183700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20250205 | 183600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20250205 | 183500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20250205 | 183400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20250205 | 183300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20250205 | 183200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20250205 | 183100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20250205 | 183000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20250205 | 182900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20250205 | 182800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20250205 | 182700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20250205 | 182600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20250205 | 182500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20250205 | 182400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20250205 | 182300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20250205 | 182200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20250205 | 182100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20250205 | 182000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20250205 | 181900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20250205 | 181800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20250205 | 181700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 63 | 20250205 | 181600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20250205 | 181500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20250205 | 181400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20250205 | 181300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20250205 | 181200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20250205 | 181100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20250205 | 181000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20250205 | 180900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20250205 | 180800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20250205 | 180700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20250205 | 180600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20250205 | 180500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20250205 | 180400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20250205 | 180300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20250205 | 180200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20250205 | 180100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20250205 | 180000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20250205 | 175900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20250205 | 175800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20250205 | 175700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20250205 | 175600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20250205 | 175500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20250205 | 175400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20250205 | 175300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20250205 | 175200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20250205 | 175100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20250205 | 175000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20250205 | 174900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20250205 | 174800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20250205 | 174700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 93 | 20250205 | 174600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20250205 | 174500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20250205 | 174400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20250205 | 174300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20250205 | 174200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20250205 | 174100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20250205 | 174000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20250205 | 173900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20250205 | 173800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20250205 | 173700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20250205 | 173600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20250205 | 173500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20250205 | 173400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20250205 | 173300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20250205 | 173200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20250205 | 173100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20250205 | 173000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20250205 | 172900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20250205 | 172800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20250205 | 172700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20250205 | 172600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20250205 | 172500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20250205 | 172400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20250205 | 172300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20250205 | 172200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20250205 | 172100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20250205 | 172000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20250205 | 171900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20250205 | 171800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20250205 | 171700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 123 | 20250205 | 171600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20250205 | 171500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20250205 | 171400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20250205 | 171300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20250205 | 171200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20250205 | 171100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20250205 | 171000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20250205 | 170900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20250205 | 170800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20250205 | 170700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20250205 | 170600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20250205 | 170500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20250205 | 170400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20250205 | 170300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20250205 | 170200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20250205 | 170100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20250205 | 170000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20250205 | 165900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20250205 | 165800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20250205 | 165700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20250205 | 165600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20250205 | 165500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20250205 | 165400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20250205 | 165300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20250205 | 165200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20250205 | 165100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20250205 | 165000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20250205 | 164900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20250205 | 164800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20250205 | 164700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 153 | 20250205 | 164600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20250205 | 164500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20250205 | 164400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20250205 | 164300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20250205 | 164200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20250205 | 164100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20250205 | 164000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20250205 | 163900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20250205 | 163800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20250205 | 163700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20250205 | 163600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20250205 | 163500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20250205 | 163400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20250205 | 163300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20250205 | 163200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20250205 | 163100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20250205 | 163000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20250205 | 162900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20250205 | 162800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20250205 | 162700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20250205 | 162600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20250205 | 162500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20250205 | 162400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20250205 | 162300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20250205 | 162200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20250205 | 162100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20250205 | 162000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20250205 | 161900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20250205 | 161800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20250205 | 161700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 183 | 20250205 | 161600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20250205 | 161500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20250205 | 161400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20250205 | 161300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20250205 | 161200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20250205 | 161100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20250205 | 161000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20250205 | 160900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20250205 | 160800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20250205 | 160700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20250205 | 160600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20250205 | 160500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20250205 | 160400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20250205 | 160300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20250205 | 160200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20250205 | 160100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20250205 | 160000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20250205 | 155900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20250205 | 155800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20250205 | 155700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20250205 | 155600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20250205 | 155500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20250205 | 155400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20250205 | 155300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20250205 | 155200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20250205 | 155100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20250205 | 155000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20250205 | 154900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20250205 | 154800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20250205 | 154700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 213 | 20250205 | 154600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20250205 | 154500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20250205 | 154400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20250205 | 154300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20250205 | 154200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20250205 | 154100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20250205 | 154000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20250205 | 153900 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20250205 | 153800 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20250205 | 153700 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20250205 | 153600 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20250205 | 153500 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20250205 | 153400 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20250205 | 153300 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20250205 | 153200 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20250205 | 153100 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20250205 | 153000 | 5807344080 | 5700 | 5700 | 5700 | 5700 | 10515 |
| 230 | 20250205 | 152900 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20250205 | 152800 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20250205 | 152700 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20250205 | 152600 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20250205 | 152500 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20250205 | 152400 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20250205 | 152300 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20250205 | 152200 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20250205 | 152100 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20250205 | 152000 | 5747408580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 240 | 20250205 | 151900 | 5747408580 | 5690 | 5700 | 5700 | 5670 | 2052 |
| 241 | 20250205 | 151800 | 5735750830 | 5700 | 5690 | 5710 | 5670 | 7181 |
| 242 | 20250205 | 151700 | 5694955540 | 5700 | 5700 | 5710 | 5690 | 582 |
| 243 | 20250205 | 151600 | 5691638650 | 5710 | 5710 | 5710 | 5700 | 321 |
| 244 | 20250205 | 151500 | 5689806740 | 5710 | 5710 | 5710 | 5690 | 3062 |
| 245 | 20250205 | 151400 | 5672347490 | 5710 | 5710 | 5710 | 5690 | 1112 |
| 246 | 20250205 | 151300 | 5666012970 | 5710 | 5690 | 5710 | 5690 | 3331 |
| 247 | 20250205 | 151200 | 5647026580 | 5690 | 5690 | 5690 | 5690 | 50 |
| 248 | 20250205 | 151100 | 5646742080 | 5690 | 5680 | 5690 | 5680 | 3767 |
| 249 | 20250205 | 151000 | 5625313560 | 5690 | 5690 | 5690 | 5680 | 444 |
| 250 | 20250205 | 150900 | 5622791210 | 5680 | 5690 | 5690 | 5680 | 628 |
| 251 | 20250205 | 150800 | 5619222620 | 5680 | 5680 | 5690 | 5680 | 686 |
| 252 | 20250205 | 150700 | 5615326090 | 5680 | 5690 | 5690 | 5680 | 1640 |
| 253 | 20250205 | 150600 | 5605994540 | 5690 | 5690 | 5700 | 5680 | 1154 |
| 254 | 20250205 | 150500 | 5599432590 | 5690 | 5690 | 5700 | 5680 | 715 |
| 255 | 20250205 | 150400 | 5595367530 | 5690 | 5690 | 5690 | 5680 | 1585 |
| 256 | 20250205 | 150300 | 5586361610 | 5700 | 5690 | 5700 | 5680 | 2034 |
| 257 | 20250205 | 150200 | 5574806810 | 5700 | 5680 | 5700 | 5680 | 622 |
| 258 | 20250205 | 150100 | 5571271830 | 5690 | 5690 | 5700 | 5680 | 3723 |
| 259 | 20250205 | 150000 | 5550111700 | 5680 | 5690 | 5690 | 5680 | 1316 |
| 260 | 20250205 | 145900 | 5542634850 | 5690 | 5690 | 5690 | 5670 | 2181 |
| 261 | 20250205 | 145800 | 5530246170 | 5690 | 5690 | 5700 | 5690 | 5188 |
| 262 | 20250205 | 145700 | 5500716200 | 5700 | 5700 | 5700 | 5690 | 971 |
| 263 | 20250205 | 145600 | 5495189500 | 5700 | 5700 | 5700 | 5690 | 1186 |
| 264 | 20250205 | 145500 | 5488441130 | 5700 | 5690 | 5710 | 5690 | 1596 |
| 265 | 20250205 | 145400 | 5479359830 | 5690 | 5700 | 5710 | 5690 | 10316 |
| 266 | 20250205 | 145300 | 5420557650 | 5720 | 5710 | 5720 | 5710 | 3164 |
| 267 | 20250205 | 145200 | 5402491180 | 5720 | 5720 | 5730 | 5710 | 1749 |
| 268 | 20250205 | 145100 | 5392487020 | 5720 | 5720 | 5720 | 5720 | 229 |
| 269 | 20250205 | 145000 | 5391177140 | 5720 | 5710 | 5720 | 5710 | 35 |
| 270 | 20250205 | 144900 | 5390977020 | 5720 | 5720 | 5720 | 5710 | 559 |
| 271 | 20250205 | 144800 | 5387781750 | 5710 | 5720 | 5720 | 5710 | 328 |
| 272 | 20250205 | 144700 | 5385907970 | 5720 | 5720 | 5720 | 5710 | 564 |
| 273 | 20250205 | 144600 | 5382684630 | 5720 | 5710 | 5720 | 5710 | 1425 |
| 274 | 20250205 | 144500 | 5374537660 | 5710 | 5710 | 5720 | 5710 | 1403 |
| 275 | 20250205 | 144400 | 5366526520 | 5720 | 5710 | 5720 | 5710 | 1521 |
| 276 | 20250205 | 144300 | 5357841580 | 5710 | 5700 | 5710 | 5700 | 2268 |
| 277 | 20250205 | 144200 | 5344902060 | 5710 | 5710 | 5720 | 5700 | 753 |
| 278 | 20250205 | 144100 | 5340605870 | 5710 | 5710 | 5710 | 5700 | 262 |
| 279 | 20250205 | 144000 | 5339110210 | 5710 | 5710 | 5710 | 5710 | 1322 |
| 280 | 20250205 | 143900 | 5331561590 | 5710 | 5710 | 5710 | 5700 | 670 |
| 281 | 20250205 | 143800 | 5327735900 | 5710 | 5710 | 5710 | 5700 | 981 |
| 282 | 20250205 | 143700 | 5322137140 | 5710 | 5700 | 5710 | 5690 | 1706 |
| 283 | 20250205 | 143600 | 5312423550 | 5710 | 5700 | 5710 | 5690 | 2271 |
| 284 | 20250205 | 143500 | 5299478840 | 5690 | 5710 | 5710 | 5690 | 1902 |
| 285 | 20250205 | 143400 | 5288647430 | 5710 | 5700 | 5710 | 5700 | 77 |
| 286 | 20250205 | 143300 | 5288207820 | 5700 | 5700 | 5700 | 5690 | 1845 |
| 287 | 20250205 | 143200 | 5277700890 | 5700 | 5700 | 5700 | 5690 | 1933 |
| 288 | 20250205 | 143100 | 5266686880 | 5700 | 5700 | 5700 | 5700 | 590 |
| 289 | 20250205 | 143000 | 5263323880 | 5700 | 5700 | 5700 | 5700 | 441 |
| 290 | 20250205 | 142900 | 5260810180 | 5700 | 5700 | 5700 | 5690 | 1038 |
| 291 | 20250205 | 142800 | 5254897670 | 5700 | 5700 | 5710 | 5700 | 302 |
| 292 | 20250205 | 142700 | 5253176070 | 5710 | 5700 | 5710 | 5700 | 199 |
| 293 | 20250205 | 142600 | 5252040760 | 5700 | 5700 | 5700 | 5690 | 1679 |
| 294 | 20250205 | 142500 | 5242474650 | 5700 | 5710 | 5710 | 5700 | 61 |
| 295 | 20250205 | 142400 | 5242126350 | 5700 | 5690 | 5700 | 5690 | 758 |
| 296 | 20250205 | 142300 | 5237808640 | 5700 | 5690 | 5700 | 5690 | 609 |
| 297 | 20250205 | 142200 | 5234343400 | 5690 | 5680 | 5700 | 5680 | 39 |
| 298 | 20250205 | 142100 | 5234121150 | 5680 | 5700 | 5700 | 5680 | 4034 |
| 299 | 20250205 | 142000 | 5211181760 | 5710 | 5690 | 5710 | 5690 | 1378 |
| 300 | 20250205 | 141900 | 5203318180 | 5670 | 5680 | 5700 | 5670 | 3480 |
| 301 | 20250205 | 141800 | 5183576460 | 5690 | 5690 | 5690 | 5690 | 456 |
| 302 | 20250205 | 141700 | 5180981820 | 5690 | 5690 | 5690 | 5690 | 204 |
| 303 | 20250205 | 141600 | 5179821060 | 5690 | 5690 | 5700 | 5680 | 607 |
| 304 | 20250205 | 141500 | 5176370640 | 5690 | 5690 | 5690 | 5680 | 364 |
| 305 | 20250205 | 141400 | 5174302210 | 5690 | 5680 | 5690 | 5680 | 1756 |
| 306 | 20250205 | 141300 | 5164310850 | 5680 | 5670 | 5690 | 5670 | 749 |
| 307 | 20250205 | 141200 | 5160057490 | 5680 | 5680 | 5690 | 5670 | 1079 |
| 308 | 20250205 | 141100 | 5153929320 | 5690 | 5680 | 5690 | 5680 | 532 |
| 309 | 20250205 | 141000 | 5150907530 | 5690 | 5680 | 5690 | 5670 | 1175 |
| 310 | 20250205 | 140900 | 5144233170 | 5670 | 5670 | 5680 | 5670 | 258 |
| 311 | 20250205 | 140800 | 5142768230 | 5670 | 5670 | 5690 | 5670 | 493 |
| 312 | 20250205 | 140700 | 5139970250 | 5680 | 5680 | 5680 | 5680 | 3 |
| 313 | 20250205 | 140600 | 5139953210 | 5670 | 5670 | 5680 | 5670 | 2798 |
| 314 | 20250205 | 140500 | 5124085530 | 5680 | 5680 | 5680 | 5670 | 1363 |
| 315 | 20250205 | 140400 | 5116357060 | 5680 | 5670 | 5690 | 5670 | 452 |
| 316 | 20250205 | 140300 | 5113789860 | 5670 | 5680 | 5680 | 5670 | 3067 |
| 317 | 20250205 | 140200 | 5096382460 | 5670 | 5680 | 5690 | 5670 | 1156 |
| 318 | 20250205 | 140100 | 5089826900 | 5680 | 5670 | 5680 | 5670 | 1570 |
| 319 | 20250205 | 140000 | 5080909350 | 5680 | 5670 | 5680 | 5670 | 1231 |
| 320 | 20250205 | 135900 | 5073923720 | 5670 | 5680 | 5680 | 5670 | 651 |
| 321 | 20250205 | 135800 | 5070230020 | 5680 | 5670 | 5680 | 5670 | 1591 |
| 322 | 20250205 | 135700 | 5061203360 | 5670 | 5690 | 5690 | 5670 | 10121 |
| 323 | 20250205 | 135600 | 5003771530 | 5680 | 5690 | 5690 | 5680 | 2750 |
| 324 | 20250205 | 135500 | 4988144690 | 5690 | 5690 | 5690 | 5680 | 2562 |
| 325 | 20250205 | 135400 | 4973588110 | 5690 | 5700 | 5700 | 5690 | 5687 |
| 326 | 20250205 | 135300 | 4941225920 | 5700 | 5710 | 5720 | 5690 | 13386 |
| 327 | 20250205 | 135200 | 4864908340 | 5720 | 5710 | 5720 | 5710 | 1083 |
| 328 | 20250205 | 135100 | 4858715300 | 5710 | 5710 | 5720 | 5700 | 3216 |
| 329 | 20250205 | 135000 | 4840353580 | 5710 | 5730 | 5730 | 5710 | 6221 |
| 330 | 20250205 | 134900 | 4804797820 | 5730 | 5740 | 5740 | 5710 | 8961 |
| 331 | 20250205 | 134800 | 4753485150 | 5740 | 5790 | 5810 | 5730 | 19323 |
| 332 | 20250205 | 134700 | 4642052550 | 5790 | 5750 | 5820 | 5720 | 27361 |
| 333 | 20250205 | 134600 | 4484349200 | 5750 | 5710 | 5860 | 5710 | 89512 |
| 334 | 20250205 | 134500 | 3966445980 | 5710 | 5710 | 5720 | 5710 | 340 |
| 335 | 20250205 | 134400 | 3964504080 | 5710 | 5710 | 5720 | 5700 | 423 |
| 336 | 20250205 | 134300 | 3962086760 | 5710 | 5710 | 5710 | 5700 | 1842 |
| 337 | 20250205 | 134200 | 3951580940 | 5710 | 5720 | 5720 | 5710 | 4713 |
| 338 | 20250205 | 134100 | 3924659220 | 5720 | 5730 | 5730 | 5720 | 822 |
| 339 | 20250205 | 134000 | 3919956970 | 5730 | 5730 | 5730 | 5720 | 3332 |
| 340 | 20250205 | 133900 | 3900892570 | 5720 | 5720 | 5730 | 5720 | 1254 |
| 341 | 20250205 | 133800 | 3893718660 | 5720 | 5730 | 5730 | 5720 | 1456 |
| 342 | 20250205 | 133700 | 3885386240 | 5720 | 5730 | 5730 | 5720 | 1485 |
| 343 | 20250205 | 133600 | 3876887450 | 5730 | 5740 | 5740 | 5720 | 4712 |
| 344 | 20250205 | 133500 | 3849867450 | 5740 | 5730 | 5740 | 5720 | 6990 |
| 345 | 20250205 | 133400 | 3809761550 | 5730 | 5720 | 5730 | 5710 | 1516 |
| 346 | 20250205 | 133300 | 3801089500 | 5720 | 5720 | 5730 | 5710 | 1502 |
| 347 | 20250205 | 133200 | 3792507960 | 5720 | 5730 | 5730 | 5710 | 5431 |
| 348 | 20250205 | 133100 | 3761413550 | 5730 | 5730 | 5730 | 5720 | 3374 |
| 349 | 20250205 | 133000 | 3742084050 | 5730 | 5720 | 5740 | 5710 | 5789 |
| 350 | 20250205 | 132900 | 3708929660 | 5710 | 5710 | 5720 | 5710 | 568 |
| 351 | 20250205 | 132800 | 3705684050 | 5720 | 5710 | 5720 | 5710 | 920 |
| 352 | 20250205 | 132700 | 3700429970 | 5710 | 5700 | 5710 | 5700 | 1626 |
| 353 | 20250205 | 132600 | 3691148620 | 5700 | 5710 | 5710 | 5700 | 1674 |
| 354 | 20250205 | 132500 | 3681595920 | 5710 | 5710 | 5720 | 5710 | 1004 |
| 355 | 20250205 | 132400 | 3675860520 | 5710 | 5710 | 5720 | 5700 | 1365 |
| 356 | 20250205 | 132300 | 3668066290 | 5710 | 5700 | 5720 | 5700 | 5735 |
| 357 | 20250205 | 132200 | 3635367130 | 5700 | 5700 | 5710 | 5690 | 7133 |
| 358 | 20250205 | 132100 | 3594700920 | 5700 | 5710 | 5720 | 5700 | 1103 |
| 359 | 20250205 | 132000 | 3588404820 | 5710 | 5720 | 5720 | 5700 | 5740 |
| 360 | 20250205 | 131900 | 3555633360 | 5720 | 5720 | 5720 | 5720 | 3820 |
| 361 | 20250205 | 131800 | 3533782960 | 5730 | 5720 | 5740 | 5700 | 3885 |
| 362 | 20250205 | 131700 | 3511570330 | 5730 | 5730 | 5740 | 5710 | 4222 |
| 363 | 20250205 | 131600 | 3487391320 | 5730 | 5740 | 5740 | 5720 | 5304 |
| 364 | 20250205 | 131500 | 3457023770 | 5740 | 5710 | 5740 | 5700 | 5671 |
| 365 | 20250205 | 131400 | 3424538420 | 5700 | 5700 | 5710 | 5700 | 6929 |
| 366 | 20250205 | 131300 | 3385018080 | 5690 | 5700 | 5700 | 5690 | 4115 |
| 367 | 20250205 | 131200 | 3361564440 | 5700 | 5690 | 5710 | 5690 | 1758 |
| 368 | 20250205 | 131100 | 3351545380 | 5690 | 5690 | 5700 | 5680 | 5240 |
| 369 | 20250205 | 131000 | 3321747000 | 5690 | 5700 | 5710 | 5690 | 6958 |
| 370 | 20250205 | 130900 | 3282068220 | 5700 | 5690 | 5700 | 5670 | 4025 |
| 371 | 20250205 | 130800 | 3259160600 | 5690 | 5700 | 5710 | 5670 | 8523 |
| 372 | 20250205 | 130700 | 3210687660 | 5710 | 5730 | 5730 | 5690 | 13062 |
| 373 | 20250205 | 130600 | 3136134350 | 5730 | 5740 | 5750 | 5680 | 32477 |
| 374 | 20250205 | 130500 | 2950700840 | 5720 | 5690 | 5770 | 5680 | 58471 |
| 375 | 20250205 | 130400 | 2615780040 | 5700 | 5680 | 5720 | 5670 | 33728 |
| 376 | 20250205 | 130300 | 2423697780 | 5670 | 5610 | 5670 | 5610 | 7785 |
| 377 | 20250205 | 130200 | 2379730180 | 5620 | 5610 | 5620 | 5600 | 1311 |
| 378 | 20250205 | 130100 | 2372370180 | 5610 | 5610 | 5610 | 5610 | 226 |
| 379 | 20250205 | 130000 | 2371102320 | 5610 | 5610 | 5610 | 5600 | 1546 |
| 380 | 20250205 | 125900 | 2362430780 | 5620 | 5620 | 5620 | 5620 | 51 |
| 381 | 20250205 | 125800 | 2362144160 | 5610 | 5610 | 5610 | 5610 | 2789 |
| 382 | 20250205 | 125700 | 2346497870 | 5620 | 5620 | 5620 | 5620 | 5 |
| 383 | 20250205 | 125600 | 2346469770 | 5620 | 5620 | 5620 | 5620 | 100 |
| 384 | 20250205 | 125500 | 2345907770 | 5610 | 5620 | 5620 | 5610 | 100 |
| 385 | 20250205 | 125400 | 2345346270 | 5620 | 5620 | 5630 | 5610 | 36 |
| 386 | 20250205 | 125300 | 2345144110 | 5620 | 5620 | 5620 | 5620 | 505 |
| 387 | 20250205 | 125200 | 2342306010 | 5620 | 5620 | 5620 | 5620 | 95 |
| 388 | 20250205 | 125100 | 2341772110 | 5620 | 5620 | 5620 | 5620 | 12 |
| 389 | 20250205 | 125000 | 2341704670 | 5620 | 5620 | 5620 | 5620 | 115 |
| 390 | 20250205 | 124900 | 2341058370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 391 | 20250205 | 124800 | 2341058370 | 5630 | 5620 | 5630 | 5620 | 3 |
| 392 | 20250205 | 124700 | 2341041490 | 5610 | 5610 | 5610 | 5610 | 157 |
| 393 | 20250205 | 124600 | 2340160720 | 5610 | 5610 | 5610 | 5610 | 87 |
| 394 | 20250205 | 124500 | 2339672650 | 5610 | 5610 | 5610 | 5600 | 1203 |
| 395 | 20250205 | 124400 | 2332923830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 396 | 20250205 | 124300 | 2332923830 | 5610 | 5610 | 5610 | 5610 | 230 |
| 397 | 20250205 | 124200 | 2331633530 | 5620 | 5620 | 5620 | 5620 | 40 |
| 398 | 20250205 | 124100 | 2331408730 | 5630 | 5630 | 5630 | 5630 | 70 |
| 399 | 20250205 | 124000 | 2331014630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 400 | 20250205 | 123900 | 2331014630 | 5630 | 5630 | 5630 | 5630 | 955 |
| 401 | 20250205 | 123800 | 2325637980 | 5630 | 5620 | 5630 | 5620 | 291 |
| 402 | 20250205 | 123700 | 2324002550 | 5620 | 5620 | 5620 | 5610 | 2768 |
| 403 | 20250205 | 123600 | 2308461680 | 5620 | 5620 | 5620 | 5620 | 41 |
| 404 | 20250205 | 123500 | 2308231260 | 5620 | 5620 | 5620 | 5620 | 128 |
| 405 | 20250205 | 123400 | 2307511900 | 5620 | 5620 | 5620 | 5620 | 51 |
| 406 | 20250205 | 123300 | 2307225280 | 5610 | 5610 | 5610 | 5610 | 250 |
| 407 | 20250205 | 123200 | 2305822780 | 5620 | 5620 | 5620 | 5620 | 1 |
| 408 | 20250205 | 123100 | 2305817160 | 5620 | 5620 | 5620 | 5620 | 93 |
| 409 | 20250205 | 123000 | 2305294500 | 5620 | 5630 | 5630 | 5620 | 163 |
| 410 | 20250205 | 122900 | 2304378430 | 5630 | 5630 | 5630 | 5630 | 154 |
| 411 | 20250205 | 122800 | 2303511410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20250205 | 122700 | 2303511410 | 5630 | 5610 | 5630 | 5610 | 772 |
| 413 | 20250205 | 122600 | 2299176640 | 5610 | 5610 | 5610 | 5600 | 2360 |
| 414 | 20250205 | 122500 | 2285937540 | 5610 | 5610 | 5610 | 5600 | 150 |
| 415 | 20250205 | 122400 | 2285096240 | 5610 | 5610 | 5610 | 5610 | 44 |
| 416 | 20250205 | 122300 | 2284849400 | 5600 | 5610 | 5610 | 5600 | 156 |
| 417 | 20250205 | 122200 | 2283975250 | 5610 | 5640 | 5640 | 5600 | 6502 |
| 418 | 20250205 | 122100 | 2247469980 | 5630 | 5630 | 5630 | 5630 | 545 |
| 419 | 20250205 | 122000 | 2244401630 | 5620 | 5620 | 5630 | 5620 | 1396 |
| 420 | 20250205 | 121900 | 2236549230 | 5630 | 5630 | 5630 | 5630 | 74 |
| 421 | 20250205 | 121800 | 2236132610 | 5630 | 5630 | 5630 | 5630 | 20 |
| 422 | 20250205 | 121700 | 2236020010 | 5630 | 5620 | 5630 | 5620 | 83 |
| 423 | 20250205 | 121600 | 2235552740 | 5630 | 5630 | 5630 | 5630 | 2617 |
| 424 | 20250205 | 121500 | 2220819030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20250205 | 121400 | 2220819030 | 5640 | 5640 | 5650 | 5640 | 528 |
| 426 | 20250205 | 121300 | 2217841090 | 5640 | 5640 | 5640 | 5640 | 500 |
| 427 | 20250205 | 121200 | 2215021090 | 5640 | 5650 | 5650 | 5640 | 2236 |
| 428 | 20250205 | 121100 | 2202409970 | 5650 | 5630 | 5650 | 5630 | 501 |
| 429 | 20250205 | 121000 | 2199582340 | 5640 | 5640 | 5640 | 5640 | 160 |
| 430 | 20250205 | 120900 | 2198679940 | 5640 | 5650 | 5650 | 5640 | 4 |
| 431 | 20250205 | 120800 | 2198657370 | 5640 | 5640 | 5640 | 5640 | 500 |
| 432 | 20250205 | 120700 | 2195837370 | 5640 | 5640 | 5640 | 5640 | 2146 |
| 433 | 20250205 | 120600 | 2183733930 | 5640 | 5640 | 5640 | 5630 | 1366 |
| 434 | 20250205 | 120500 | 2176030170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20250205 | 120400 | 2176030170 | 5640 | 5630 | 5640 | 5630 | 853 |
| 436 | 20250205 | 120300 | 2171227760 | 5640 | 5640 | 5640 | 5640 | 100 |
| 437 | 20250205 | 120200 | 2170663760 | 5640 | 5640 | 5640 | 5630 | 5 |
| 438 | 20250205 | 120100 | 2170635570 | 5640 | 5640 | 5640 | 5640 | 33 |
| 439 | 20250205 | 120000 | 2170449450 | 5640 | 5640 | 5640 | 5640 | 25 |
| 440 | 20250205 | 115900 | 2170308450 | 5640 | 5640 | 5640 | 5640 | 59 |
| 441 | 20250205 | 115800 | 2169975690 | 5640 | 5640 | 5640 | 5630 | 81 |
| 442 | 20250205 | 115700 | 2169519550 | 5630 | 5640 | 5640 | 5630 | 193 |
| 443 | 20250205 | 115600 | 2168432950 | 5640 | 5640 | 5640 | 5640 | 2 |
| 444 | 20250205 | 115500 | 2168421670 | 5640 | 5630 | 5640 | 5630 | 26 |
| 445 | 20250205 | 115400 | 2168275040 | 5640 | 5640 | 5640 | 5640 | 10 |
| 446 | 20250205 | 115300 | 2168218640 | 5630 | 5630 | 5630 | 5630 | 1896 |
| 447 | 20250205 | 115200 | 2157544160 | 5630 | 5620 | 5630 | 5620 | 22 |
| 448 | 20250205 | 115100 | 2157420510 | 5630 | 5630 | 5630 | 5630 | 45 |
| 449 | 20250205 | 115000 | 2157167160 | 5620 | 5630 | 5630 | 5620 | 491 |
| 450 | 20250205 | 114900 | 2154407690 | 5620 | 5630 | 5630 | 5620 | 565 |
| 451 | 20250205 | 114800 | 2151229080 | 5630 | 5630 | 5630 | 5630 | 70 |
| 452 | 20250205 | 114700 | 2150834980 | 5630 | 5630 | 5630 | 5630 | 51 |
| 453 | 20250205 | 114600 | 2150547850 | 5620 | 5630 | 5630 | 5620 | 1053 |
| 454 | 20250205 | 114500 | 2144629230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20250205 | 114400 | 2144629230 | 5630 | 5640 | 5640 | 5630 | 686 |
| 456 | 20250205 | 114300 | 2140761000 | 5630 | 5630 | 5630 | 5630 | 20 |
| 457 | 20250205 | 114200 | 2140648400 | 5620 | 5640 | 5640 | 5620 | 2027 |
| 458 | 20250205 | 114100 | 2129246630 | 5640 | 5640 | 5640 | 5640 | 10 |
| 459 | 20250205 | 114000 | 2129190230 | 5630 | 5630 | 5630 | 5630 | 28 |
| 460 | 20250205 | 113900 | 2129032590 | 5630 | 5630 | 5630 | 5630 | 1 |
| 461 | 20250205 | 113800 | 2129026960 | 5630 | 5630 | 5630 | 5630 | 66 |
| 462 | 20250205 | 113700 | 2128655380 | 5630 | 5630 | 5630 | 5630 | 45 |
| 463 | 20250205 | 113600 | 2128402030 | 5640 | 5640 | 5640 | 5630 | 741 |
| 464 | 20250205 | 113500 | 2124229680 | 5640 | 5640 | 5640 | 5630 | 340 |
| 465 | 20250205 | 113400 | 2122314080 | 5640 | 5640 | 5640 | 5640 | 830 |
| 466 | 20250205 | 113300 | 2117632880 | 5640 | 5640 | 5640 | 5630 | 2004 |
| 467 | 20250205 | 113200 | 2106330340 | 5640 | 5640 | 5640 | 5640 | 502 |
| 468 | 20250205 | 113100 | 2103499060 | 5640 | 5630 | 5640 | 5630 | 351 |
| 469 | 20250205 | 113000 | 2101522730 | 5630 | 5630 | 5640 | 5630 | 1298 |
| 470 | 20250205 | 112900 | 2094214970 | 5630 | 5630 | 5630 | 5630 | 10 |
| 471 | 20250205 | 112800 | 2094158670 | 5630 | 5630 | 5630 | 5630 | 2 |
| 472 | 20250205 | 112700 | 2094147410 | 5630 | 5630 | 5630 | 5630 | 53 |
| 473 | 20250205 | 112600 | 2093849020 | 5630 | 5630 | 5630 | 5630 | 1 |
| 474 | 20250205 | 112500 | 2093843390 | 5620 | 5630 | 5630 | 5620 | 564 |
| 475 | 20250205 | 112400 | 2090668410 | 5630 | 5630 | 5630 | 5630 | 133 |
| 476 | 20250205 | 112300 | 2089919620 | 5630 | 5620 | 5630 | 5610 | 2459 |
| 477 | 20250205 | 112200 | 2076105450 | 5630 | 5630 | 5630 | 5630 | 121 |
| 478 | 20250205 | 112100 | 2075424220 | 5630 | 5630 | 5630 | 5630 | 10 |
| 479 | 20250205 | 112000 | 2075367920 | 5630 | 5630 | 5630 | 5630 | 206 |
| 480 | 20250205 | 111900 | 2074208140 | 5630 | 5630 | 5630 | 5630 | 407 |
| 481 | 20250205 | 111800 | 2071916730 | 5630 | 5630 | 5630 | 5630 | 19 |
| 482 | 20250205 | 111700 | 2071809760 | 5630 | 5630 | 5630 | 5630 | 244 |
| 483 | 20250205 | 111600 | 2070436040 | 5630 | 5620 | 5630 | 5620 | 280 |
| 484 | 20250205 | 111500 | 2068860640 | 5630 | 5620 | 5630 | 5620 | 120 |
| 485 | 20250205 | 111400 | 2068186200 | 5630 | 5620 | 5630 | 5620 | 1071 |
| 486 | 20250205 | 111300 | 2062158470 | 5620 | 5620 | 5620 | 5620 | 200 |
| 487 | 20250205 | 111200 | 2061034470 | 5620 | 5610 | 5620 | 5610 | 1900 |
| 488 | 20250205 | 111100 | 2050356500 | 5620 | 5610 | 5620 | 5610 | 4447 |
| 489 | 20250205 | 111000 | 2025394660 | 5610 | 5620 | 5620 | 5610 | 221 |
| 490 | 20250205 | 110900 | 2024152830 | 5610 | 5620 | 5620 | 5610 | 21 |
| 491 | 20250205 | 110800 | 2024035010 | 5610 | 5620 | 5620 | 5610 | 363 |
| 492 | 20250205 | 110700 | 2021995000 | 5620 | 5610 | 5620 | 5610 | 51 |
| 493 | 20250205 | 110600 | 2021708880 | 5610 | 5610 | 5610 | 5610 | 2 |
| 494 | 20250205 | 110500 | 2021697660 | 5620 | 5620 | 5630 | 5620 | 726 |
| 495 | 20250205 | 110400 | 2017617320 | 5620 | 5630 | 5630 | 5620 | 55 |
| 496 | 20250205 | 110300 | 2017308070 | 5620 | 5620 | 5620 | 5620 | 185 |
| 497 | 20250205 | 110200 | 2016268370 | 5620 | 5620 | 5620 | 5620 | 2163 |
| 498 | 20250205 | 110100 | 2004112310 | 5620 | 5630 | 5630 | 5620 | 110 |
| 499 | 20250205 | 110000 | 2003493050 | 5620 | 5620 | 5620 | 5620 | 601 |
| 500 | 20250205 | 105900 | 2000115430 | 5620 | 5620 | 5620 | 5620 | 136 |
| 501 | 20250205 | 105800 | 1999351110 | 5630 | 5620 | 5630 | 5620 | 991 |
| 502 | 20250205 | 105700 | 1993779580 | 5620 | 5620 | 5620 | 5620 | 40 |
| 503 | 20250205 | 105600 | 1993554780 | 5620 | 5610 | 5620 | 5610 | 544 |
| 504 | 20250205 | 105500 | 1990499500 | 5610 | 5630 | 5630 | 5610 | 280 |
| 505 | 20250205 | 105400 | 1988925900 | 5630 | 5620 | 5630 | 5620 | 78 |
| 506 | 20250205 | 105300 | 1988486930 | 5630 | 5610 | 5630 | 5600 | 1095 |
| 507 | 20250205 | 105200 | 1982350430 | 5610 | 5610 | 5610 | 5610 | 52 |
| 508 | 20250205 | 105100 | 1982058710 | 5600 | 5610 | 5610 | 5600 | 2502 |
| 509 | 20250205 | 105000 | 1968042700 | 5630 | 5610 | 5630 | 5610 | 708 |
| 510 | 20250205 | 104900 | 1964061250 | 5610 | 5610 | 5610 | 5610 | 633 |
| 511 | 20250205 | 104800 | 1960510120 | 5600 | 5630 | 5630 | 5600 | 759 |
| 512 | 20250205 | 104700 | 1956252120 | 5630 | 5610 | 5630 | 5610 | 1036 |
| 513 | 20250205 | 104600 | 1950429490 | 5610 | 5600 | 5620 | 5600 | 156 |
| 514 | 20250205 | 104500 | 1949555270 | 5600 | 5610 | 5610 | 5600 | 904 |
| 515 | 20250205 | 104400 | 1944490440 | 5610 | 5600 | 5610 | 5600 | 803 |
| 516 | 20250205 | 104300 | 1939991050 | 5600 | 5590 | 5600 | 5590 | 55 |
| 517 | 20250205 | 104200 | 1939683370 | 5590 | 5590 | 5590 | 5590 | 182 |
| 518 | 20250205 | 104100 | 1938665990 | 5590 | 5590 | 5590 | 5590 | 552 |
| 519 | 20250205 | 104000 | 1935580310 | 5590 | 5570 | 5590 | 5570 | 709 |
| 520 | 20250205 | 103900 | 1931623000 | 5570 | 5590 | 5590 | 5570 | 914 |
| 521 | 20250205 | 103800 | 1926531760 | 5590 | 5580 | 5590 | 5580 | 714 |
| 522 | 20250205 | 103700 | 1922547580 | 5580 | 5580 | 5580 | 5570 | 1311 |
| 523 | 20250205 | 103600 | 1915238210 | 5580 | 5580 | 5580 | 5580 | 12 |
| 524 | 20250205 | 103500 | 1915171250 | 5600 | 5580 | 5600 | 5580 | 1439 |
| 525 | 20250205 | 103400 | 1907141430 | 5580 | 5580 | 5590 | 5580 | 972 |
| 526 | 20250205 | 103300 | 1901716840 | 5590 | 5590 | 5600 | 5590 | 2039 |
| 527 | 20250205 | 103200 | 1890318820 | 5600 | 5600 | 5600 | 5600 | 22 |
| 528 | 20250205 | 103100 | 1890195620 | 5600 | 5600 | 5600 | 5590 | 491 |
| 529 | 20250205 | 103000 | 1887449210 | 5610 | 5600 | 5610 | 5590 | 658 |
| 530 | 20250205 | 102900 | 1883764060 | 5590 | 5590 | 5590 | 5590 | 502 |
| 531 | 20250205 | 102800 | 1880957880 | 5590 | 5590 | 5590 | 5590 | 3 |
| 532 | 20250205 | 102700 | 1880941110 | 5590 | 5580 | 5600 | 5580 | 83 |
| 533 | 20250205 | 102600 | 1880477530 | 5580 | 5600 | 5600 | 5580 | 1505 |
| 534 | 20250205 | 102500 | 1872079530 | 5600 | 5590 | 5600 | 5580 | 1139 |
| 535 | 20250205 | 102400 | 1865715010 | 5590 | 5570 | 5590 | 5570 | 713 |
| 536 | 20250205 | 102300 | 1861740420 | 5570 | 5570 | 5580 | 5570 | 890 |
| 537 | 20250205 | 102200 | 1856781710 | 5570 | 5570 | 5590 | 5570 | 1131 |
| 538 | 20250205 | 102100 | 1850479040 | 5590 | 5570 | 5590 | 5560 | 411 |
| 539 | 20250205 | 102000 | 1848192040 | 5570 | 5580 | 5580 | 5570 | 2545 |
| 540 | 20250205 | 101900 | 1834014050 | 5580 | 5570 | 5580 | 5570 | 379 |
| 541 | 20250205 | 101800 | 1831900330 | 5580 | 5580 | 5590 | 5570 | 941 |
| 542 | 20250205 | 101700 | 1826646810 | 5580 | 5580 | 5590 | 5580 | 361 |
| 543 | 20250205 | 101600 | 1824632420 | 5580 | 5600 | 5600 | 5580 | 1141 |
| 544 | 20250205 | 101500 | 1818252960 | 5600 | 5590 | 5600 | 5570 | 265 |
| 545 | 20250205 | 101400 | 1816774690 | 5600 | 5590 | 5600 | 5590 | 110 |
| 546 | 20250205 | 101300 | 1816159780 | 5590 | 5570 | 5590 | 5570 | 210 |
| 547 | 20250205 | 101200 | 1814987870 | 5590 | 5580 | 5590 | 5570 | 4496 |
| 548 | 20250205 | 101100 | 1789926370 | 5580 | 5580 | 5580 | 5570 | 908 |
| 549 | 20250205 | 101000 | 1784861030 | 5580 | 5580 | 5580 | 5570 | 2589 |
| 550 | 20250205 | 100900 | 1770417670 | 5580 | 5580 | 5580 | 5560 | 4028 |
| 551 | 20250205 | 100800 | 1747977370 | 5580 | 5590 | 5600 | 5580 | 3374 |
| 552 | 20250205 | 100700 | 1729144380 | 5590 | 5580 | 5600 | 5580 | 392 |
| 553 | 20250205 | 100600 | 1726953120 | 5580 | 5580 | 5600 | 5580 | 2926 |
| 554 | 20250205 | 100500 | 1710624010 | 5580 | 5590 | 5600 | 5580 | 2071 |
| 555 | 20250205 | 100400 | 1699057130 | 5600 | 5600 | 5600 | 5580 | 252 |
| 556 | 20250205 | 100300 | 1697650440 | 5600 | 5580 | 5600 | 5580 | 164 |
| 557 | 20250205 | 100200 | 1696734520 | 5580 | 5600 | 5600 | 5580 | 4959 |
| 558 | 20250205 | 100100 | 1668984660 | 5600 | 5590 | 5600 | 5580 | 1999 |
| 559 | 20250205 | 100000 | 1657797450 | 5590 | 5600 | 5600 | 5580 | 7318 |
| 560 | 20250205 | 095900 | 1616908630 | 5610 | 5610 | 5620 | 5600 | 9952 |
| 561 | 20250205 | 095800 | 1561114410 | 5620 | 5620 | 5630 | 5610 | 1342 |
| 562 | 20250205 | 095700 | 1553574150 | 5620 | 5610 | 5620 | 5610 | 870 |
| 563 | 20250205 | 095600 | 1548686540 | 5610 | 5620 | 5620 | 5610 | 843 |
| 564 | 20250205 | 095500 | 1543948950 | 5620 | 5630 | 5630 | 5610 | 2456 |
| 565 | 20250205 | 095400 | 1530146330 | 5630 | 5640 | 5640 | 5620 | 1098 |
| 566 | 20250205 | 095300 | 1523969620 | 5640 | 5620 | 5640 | 5620 | 183 |
| 567 | 20250205 | 095200 | 1522940820 | 5650 | 5650 | 5650 | 5610 | 3487 |
| 568 | 20250205 | 095100 | 1503340770 | 5650 | 5650 | 5650 | 5630 | 1336 |
| 569 | 20250205 | 095000 | 1495806750 | 5650 | 5650 | 5650 | 5640 | 120 |
| 570 | 20250205 | 094900 | 1495129750 | 5650 | 5630 | 5650 | 5630 | 1258 |
| 571 | 20250205 | 094800 | 1488032080 | 5650 | 5620 | 5650 | 5620 | 4061 |
| 572 | 20250205 | 094700 | 1465176820 | 5620 | 5620 | 5620 | 5610 | 993 |
| 573 | 20250205 | 094600 | 1459599500 | 5620 | 5630 | 5630 | 5610 | 3591 |
| 574 | 20250205 | 094500 | 1439406500 | 5620 | 5620 | 5630 | 5620 | 1134 |
| 575 | 20250205 | 094400 | 1433031050 | 5630 | 5620 | 5630 | 5620 | 1656 |
| 576 | 20250205 | 094300 | 1423723010 | 5620 | 5630 | 5630 | 5620 | 359 |
| 577 | 20250205 | 094200 | 1421702530 | 5630 | 5640 | 5650 | 5630 | 518 |
| 578 | 20250205 | 094100 | 1418785740 | 5630 | 5620 | 5630 | 5620 | 785 |
| 579 | 20250205 | 094000 | 1414368020 | 5620 | 5620 | 5630 | 5620 | 629 |
| 580 | 20250205 | 093900 | 1410830760 | 5620 | 5630 | 5630 | 5610 | 3941 |
| 581 | 20250205 | 093800 | 1388685600 | 5630 | 5640 | 5650 | 5630 | 2819 |
| 582 | 20250205 | 093700 | 1372809630 | 5630 | 5640 | 5640 | 5620 | 1605 |
| 583 | 20250205 | 093600 | 1363776780 | 5640 | 5630 | 5640 | 5630 | 499 |
| 584 | 20250205 | 093500 | 1360964380 | 5630 | 5620 | 5630 | 5620 | 1317 |
| 585 | 20250205 | 093400 | 1353557220 | 5620 | 5620 | 5630 | 5610 | 4011 |
| 586 | 20250205 | 093300 | 1331016300 | 5620 | 5640 | 5640 | 5620 | 7430 |
| 587 | 20250205 | 093200 | 1289205420 | 5640 | 5650 | 5660 | 5640 | 4922 |
| 588 | 20250205 | 093100 | 1261414690 | 5660 | 5660 | 5660 | 5650 | 732 |
| 589 | 20250205 | 093000 | 1257272370 | 5660 | 5680 | 5680 | 5660 | 1052 |
| 590 | 20250205 | 092900 | 1251318030 | 5680 | 5660 | 5680 | 5660 | 330 |
| 591 | 20250205 | 092800 | 1249446240 | 5660 | 5670 | 5670 | 5650 | 2761 |
| 592 | 20250205 | 092700 | 1233837760 | 5670 | 5670 | 5670 | 5650 | 783 |
| 593 | 20250205 | 092600 | 1229404810 | 5680 | 5650 | 5680 | 5650 | 2604 |
| 594 | 20250205 | 092500 | 1214687750 | 5660 | 5670 | 5680 | 5660 | 3971 |
| 595 | 20250205 | 092400 | 1192183680 | 5680 | 5680 | 5690 | 5680 | 2090 |
| 596 | 20250205 | 092300 | 1180312470 | 5680 | 5690 | 5690 | 5680 | 1560 |
| 597 | 20250205 | 092200 | 1171451630 | 5690 | 5690 | 5690 | 5680 | 7102 |
| 598 | 20250205 | 092100 | 1131042130 | 5690 | 5660 | 5690 | 5660 | 1764 |
| 599 | 20250205 | 092000 | 1121024790 | 5660 | 5670 | 5670 | 5650 | 1437 |
| 600 | 20250205 | 091900 | 1112890080 | 5670 | 5650 | 5680 | 5650 | 13275 |
| 601 | 20250205 | 091800 | 1037872930 | 5660 | 5670 | 5690 | 5650 | 5244 |
| 602 | 20250205 | 091700 | 1008181160 | 5690 | 5680 | 5690 | 5670 | 1699 |
| 603 | 20250205 | 091600 | 998529260 | 5680 | 5680 | 5700 | 5670 | 4627 |
| 604 | 20250205 | 091500 | 972236440 | 5680 | 5710 | 5710 | 5680 | 6173 |
| 605 | 20250205 | 091400 | 937107040 | 5710 | 5720 | 5720 | 5700 | 700 |
| 606 | 20250205 | 091300 | 933107840 | 5720 | 5710 | 5730 | 5700 | 3287 |
| 607 | 20250205 | 091200 | 914361720 | 5710 | 5710 | 5730 | 5710 | 3699 |
| 608 | 20250205 | 091100 | 893202410 | 5720 | 5720 | 5720 | 5710 | 1556 |
| 609 | 20250205 | 091000 | 884302610 | 5730 | 5720 | 5730 | 5700 | 6082 |
| 610 | 20250205 | 090900 | 849567420 | 5720 | 5740 | 5740 | 5720 | 1061 |
| 611 | 20250205 | 090800 | 843492180 | 5740 | 5780 | 5780 | 5700 | 10298 |
| 612 | 20250205 | 090700 | 784412430 | 5760 | 5730 | 5770 | 5720 | 11782 |
| 613 | 20250205 | 090600 | 716596600 | 5710 | 5720 | 5750 | 5710 | 10609 |
| 614 | 20250205 | 090500 | 655879360 | 5730 | 5710 | 5750 | 5700 | 5760 |
| 615 | 20250205 | 090400 | 622901560 | 5710 | 5690 | 5710 | 5690 | 1875 |
| 616 | 20250205 | 090300 | 612216220 | 5690 | 5740 | 5750 | 5690 | 15610 |
| 617 | 20250205 | 090200 | 523037560 | 5750 | 5750 | 5780 | 5720 | 33266 |
| 618 | 20250205 | 090100 | 331650870 | 5750 | 5700 | 5770 | 5700 | 27585 |
| 619 | 20250205 | 090000 | 173806480 | 5700 | 5690 | 5710 | 5660 | 30553 |