31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 3 | 20250204 | 193100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20250204 | 193000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20250204 | 192900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20250204 | 192800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20250204 | 192700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20250204 | 192600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20250204 | 192500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20250204 | 192400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20250204 | 192300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20250204 | 192200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20250204 | 192100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20250204 | 192000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20250204 | 191900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20250204 | 191800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20250204 | 191700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20250204 | 191600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20250204 | 191500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20250204 | 191400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20250204 | 191300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20250204 | 191200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20250204 | 191100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20250204 | 191000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20250204 | 190900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20250204 | 190800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20250204 | 190700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20250204 | 190600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20250204 | 190500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20250204 | 190400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20250204 | 190300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20250204 | 190200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 33 | 20250204 | 190100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20250204 | 190000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20250204 | 185900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20250204 | 185800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20250204 | 185700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20250204 | 185600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20250204 | 185500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20250204 | 185400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20250204 | 185300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20250204 | 185200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20250204 | 185100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20250204 | 185000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20250204 | 184900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20250204 | 184800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20250204 | 184700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20250204 | 184600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20250204 | 184500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20250204 | 184400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20250204 | 184300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20250204 | 184200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20250204 | 184100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20250204 | 184000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20250204 | 183900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20250204 | 183800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20250204 | 183700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20250204 | 183600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20250204 | 183500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20250204 | 183400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20250204 | 183300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20250204 | 183200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 63 | 20250204 | 183100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20250204 | 183000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20250204 | 182900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20250204 | 182800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20250204 | 182700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20250204 | 182600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20250204 | 182500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20250204 | 182400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20250204 | 182300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20250204 | 182200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20250204 | 182100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20250204 | 182000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20250204 | 181900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20250204 | 181800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20250204 | 181700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20250204 | 181600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20250204 | 181500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20250204 | 181400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20250204 | 181300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20250204 | 181200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20250204 | 181100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20250204 | 181000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20250204 | 180900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20250204 | 180800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20250204 | 180700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20250204 | 180600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20250204 | 180500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20250204 | 180400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20250204 | 180300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20250204 | 180200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 93 | 20250204 | 180100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20250204 | 180000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20250204 | 175900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20250204 | 175800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20250204 | 175700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20250204 | 175600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20250204 | 175500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20250204 | 175400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20250204 | 175300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20250204 | 175200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20250204 | 175100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20250204 | 175000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20250204 | 174900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20250204 | 174800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20250204 | 174700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20250204 | 174600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20250204 | 174500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20250204 | 174400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20250204 | 174300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20250204 | 174200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20250204 | 174100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20250204 | 174000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20250204 | 173900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20250204 | 173800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20250204 | 173700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20250204 | 173600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20250204 | 173500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20250204 | 173400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20250204 | 173300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20250204 | 173200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 123 | 20250204 | 173100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20250204 | 173000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20250204 | 172900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20250204 | 172800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20250204 | 172700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20250204 | 172600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20250204 | 172500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20250204 | 172400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20250204 | 172300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20250204 | 172200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20250204 | 172100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20250204 | 172000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20250204 | 171900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20250204 | 171800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20250204 | 171700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20250204 | 171600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20250204 | 171500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20250204 | 171400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20250204 | 171300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20250204 | 171200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20250204 | 171100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20250204 | 171000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20250204 | 170900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20250204 | 170800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20250204 | 170700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20250204 | 170600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20250204 | 170500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20250204 | 170400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20250204 | 170300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20250204 | 170200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 153 | 20250204 | 170100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20250204 | 170000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20250204 | 165900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20250204 | 165800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20250204 | 165700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20250204 | 165600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20250204 | 165500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20250204 | 165400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20250204 | 165300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20250204 | 165200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20250204 | 165100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20250204 | 165000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20250204 | 164900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20250204 | 164800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20250204 | 164700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20250204 | 164600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20250204 | 164500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20250204 | 164400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20250204 | 164300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20250204 | 164200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20250204 | 164100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20250204 | 164000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20250204 | 163900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20250204 | 163800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20250204 | 163700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20250204 | 163600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20250204 | 163500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20250204 | 163400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20250204 | 163300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20250204 | 163200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 183 | 20250204 | 163100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20250204 | 163000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20250204 | 162900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20250204 | 162800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20250204 | 162700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20250204 | 162600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20250204 | 162500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20250204 | 162400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20250204 | 162300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20250204 | 162200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20250204 | 162100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20250204 | 162000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20250204 | 161900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20250204 | 161800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20250204 | 161700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20250204 | 161600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20250204 | 161500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20250204 | 161400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20250204 | 161300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20250204 | 161200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20250204 | 161100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20250204 | 161000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20250204 | 160900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20250204 | 160800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20250204 | 160700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20250204 | 160600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20250204 | 160500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20250204 | 160400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20250204 | 160300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20250204 | 160200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 213 | 20250204 | 160100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20250204 | 160000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20250204 | 155900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20250204 | 155800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20250204 | 155700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20250204 | 155600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20250204 | 155500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20250204 | 155400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20250204 | 155300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20250204 | 155200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20250204 | 155100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20250204 | 155000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20250204 | 154900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20250204 | 154800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20250204 | 154700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20250204 | 154600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20250204 | 154500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20250204 | 154400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20250204 | 154300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20250204 | 154200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20250204 | 154100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20250204 | 154000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20250204 | 153900 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20250204 | 153800 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20250204 | 153700 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20250204 | 153600 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 239 | 20250204 | 153500 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20250204 | 153400 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20250204 | 153300 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20250204 | 153200 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 243 | 20250204 | 153100 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 244 | 20250204 | 153000 | 3544809580 | 2425 | 2425 | 2425 | 2425 | 10240 |
| 245 | 20250204 | 152900 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 246 | 20250204 | 152800 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20250204 | 152700 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20250204 | 152600 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20250204 | 152500 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20250204 | 152400 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20250204 | 152300 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 252 | 20250204 | 152200 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20250204 | 152100 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20250204 | 152000 | 3519977580 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20250204 | 151900 | 3519977580 | 2425 | 2415 | 2425 | 2415 | 3536 |
| 256 | 20250204 | 151800 | 3511429525 | 2420 | 2420 | 2420 | 2415 | 1693 |
| 257 | 20250204 | 151700 | 3507333015 | 2425 | 2420 | 2430 | 2420 | 562 |
| 258 | 20250204 | 151600 | 3505970660 | 2420 | 2425 | 2425 | 2420 | 699 |
| 259 | 20250204 | 151500 | 3504277075 | 2420 | 2425 | 2425 | 2420 | 2212 |
| 260 | 20250204 | 151400 | 3498914005 | 2425 | 2420 | 2425 | 2415 | 3330 |
| 261 | 20250204 | 151300 | 3490853570 | 2415 | 2420 | 2420 | 2415 | 351 |
| 262 | 20250204 | 151200 | 3490005900 | 2415 | 2415 | 2415 | 2415 | 10 |
| 263 | 20250204 | 151100 | 3489981750 | 2420 | 2415 | 2420 | 2415 | 87 |
| 264 | 20250204 | 151000 | 3489771620 | 2420 | 2415 | 2420 | 2415 | 416 |
| 265 | 20250204 | 150900 | 3488764905 | 2410 | 2415 | 2420 | 2410 | 1684 |
| 266 | 20250204 | 150800 | 3484705785 | 2420 | 2415 | 2420 | 2415 | 601 |
| 267 | 20250204 | 150700 | 3483254365 | 2425 | 2415 | 2425 | 2415 | 404 |
| 268 | 20250204 | 150600 | 3482278670 | 2425 | 2415 | 2425 | 2415 | 439 |
| 269 | 20250204 | 150500 | 3481217975 | 2415 | 2415 | 2415 | 2415 | 0 |
| 270 | 20250204 | 150400 | 3481217975 | 2415 | 2410 | 2415 | 2410 | 56 |
| 271 | 20250204 | 150300 | 3481083010 | 2410 | 2410 | 2410 | 2410 | 40 |
| 272 | 20250204 | 150200 | 3480986610 | 2415 | 2410 | 2415 | 2410 | 117 |
| 273 | 20250204 | 150100 | 3480704580 | 2410 | 2425 | 2425 | 2410 | 2874 |
| 274 | 20250204 | 150000 | 3473773040 | 2425 | 2425 | 2425 | 2420 | 2065 |
| 275 | 20250204 | 145900 | 3468774715 | 2430 | 2425 | 2430 | 2425 | 40 |
| 276 | 20250204 | 145800 | 3468677710 | 2430 | 2430 | 2430 | 2430 | 0 |
| 277 | 20250204 | 145700 | 3468677710 | 2430 | 2430 | 2430 | 2425 | 608 |
| 278 | 20250204 | 145600 | 3467203260 | 2430 | 2430 | 2435 | 2425 | 299 |
| 279 | 20250204 | 145500 | 3466476710 | 2430 | 2425 | 2435 | 2425 | 146 |
| 280 | 20250204 | 145400 | 3466122120 | 2435 | 2430 | 2435 | 2430 | 5 |
| 281 | 20250204 | 145300 | 3466109965 | 2435 | 2435 | 2435 | 2430 | 941 |
| 282 | 20250204 | 145200 | 3463820110 | 2425 | 2435 | 2435 | 2425 | 85 |
| 283 | 20250204 | 145100 | 3463613145 | 2430 | 2430 | 2440 | 2430 | 2959 |
| 284 | 20250204 | 145000 | 3456414790 | 2430 | 2425 | 2430 | 2425 | 90 |
| 285 | 20250204 | 144900 | 3456196485 | 2430 | 2420 | 2430 | 2420 | 1420 |
| 286 | 20250204 | 144800 | 3452760075 | 2430 | 2430 | 2435 | 2430 | 87 |
| 287 | 20250204 | 144700 | 3452548660 | 2430 | 2430 | 2430 | 2430 | 141 |
| 288 | 20250204 | 144600 | 3452206030 | 2430 | 2425 | 2430 | 2420 | 2055 |
| 289 | 20250204 | 144500 | 3447224615 | 2425 | 2420 | 2425 | 2415 | 1180 |
| 290 | 20250204 | 144400 | 3444371510 | 2425 | 2425 | 2425 | 2425 | 508 |
| 291 | 20250204 | 144300 | 3443139610 | 2425 | 2420 | 2425 | 2420 | 697 |
| 292 | 20250204 | 144200 | 3441452860 | 2420 | 2420 | 2420 | 2420 | 81 |
| 293 | 20250204 | 144100 | 3441256840 | 2420 | 2415 | 2420 | 2415 | 365 |
| 294 | 20250204 | 144000 | 3440375360 | 2415 | 2410 | 2415 | 2410 | 297 |
| 295 | 20250204 | 143900 | 3439658605 | 2405 | 2405 | 2405 | 2405 | 400 |
| 296 | 20250204 | 143800 | 3438696605 | 2405 | 2420 | 2420 | 2405 | 27 |
| 297 | 20250204 | 143700 | 3438631655 | 2420 | 2420 | 2425 | 2420 | 606 |
| 298 | 20250204 | 143600 | 3437165120 | 2420 | 2415 | 2420 | 2415 | 9 |
| 299 | 20250204 | 143500 | 3437143360 | 2415 | 2405 | 2415 | 2405 | 13122 |
| 300 | 20250204 | 143400 | 3405520625 | 2395 | 2410 | 2410 | 2390 | 6243 |
| 301 | 20250204 | 143300 | 3390534120 | 2420 | 2410 | 2420 | 2410 | 1502 |
| 302 | 20250204 | 143200 | 3386914280 | 2420 | 2425 | 2430 | 2415 | 2707 |
| 303 | 20250204 | 143100 | 3380355400 | 2430 | 2420 | 2430 | 2420 | 3736 |
| 304 | 20250204 | 143000 | 3371297605 | 2420 | 2420 | 2425 | 2420 | 1101 |
| 305 | 20250204 | 142900 | 3368633180 | 2420 | 2420 | 2420 | 2420 | 61 |
| 306 | 20250204 | 142800 | 3368485560 | 2415 | 2410 | 2415 | 2405 | 1477 |
| 307 | 20250204 | 142700 | 3364922500 | 2410 | 2410 | 2410 | 2410 | 21 |
| 308 | 20250204 | 142600 | 3364871890 | 2410 | 2405 | 2410 | 2400 | 511 |
| 309 | 20250204 | 142500 | 3363643355 | 2410 | 2405 | 2410 | 2395 | 153 |
| 310 | 20250204 | 142400 | 3363275410 | 2390 | 2400 | 2405 | 2390 | 10668 |
| 311 | 20250204 | 142300 | 3337715340 | 2400 | 2410 | 2410 | 2395 | 2004 |
| 312 | 20250204 | 142200 | 3332905980 | 2395 | 2410 | 2415 | 2395 | 1092 |
| 313 | 20250204 | 142100 | 3330287935 | 2410 | 2395 | 2410 | 2390 | 4024 |
| 314 | 20250204 | 142000 | 3320656855 | 2395 | 2410 | 2410 | 2390 | 12298 |
| 315 | 20250204 | 141900 | 3291145760 | 2420 | 2420 | 2420 | 2405 | 182 |
| 316 | 20250204 | 141800 | 3290707825 | 2405 | 2415 | 2420 | 2405 | 4127 |
| 317 | 20250204 | 141700 | 3280754875 | 2420 | 2415 | 2420 | 2410 | 238 |
| 318 | 20250204 | 141600 | 3280181045 | 2425 | 2425 | 2425 | 2410 | 2413 |
| 319 | 20250204 | 141500 | 3274352525 | 2425 | 2430 | 2430 | 2415 | 3334 |
| 320 | 20250204 | 141400 | 3266295740 | 2415 | 2430 | 2430 | 2415 | 2937 |
| 321 | 20250204 | 141300 | 3259194425 | 2430 | 2430 | 2430 | 2415 | 2465 |
| 322 | 20250204 | 141200 | 3253236480 | 2415 | 2420 | 2430 | 2415 | 3685 |
| 323 | 20250204 | 141100 | 3244313280 | 2430 | 2430 | 2430 | 2415 | 8305 |
| 324 | 20250204 | 141000 | 3224227370 | 2430 | 2425 | 2430 | 2420 | 6322 |
| 325 | 20250204 | 140900 | 3208926210 | 2420 | 2440 | 2440 | 2420 | 12746 |
| 326 | 20250204 | 140800 | 3178005900 | 2445 | 2435 | 2445 | 2430 | 7280 |
| 327 | 20250204 | 140700 | 3160280580 | 2445 | 2440 | 2445 | 2435 | 2711 |
| 328 | 20250204 | 140600 | 3153670490 | 2445 | 2455 | 2455 | 2440 | 2995 |
| 329 | 20250204 | 140500 | 3146351520 | 2455 | 2450 | 2455 | 2450 | 21 |
| 330 | 20250204 | 140400 | 3146300065 | 2445 | 2450 | 2450 | 2445 | 3924 |
| 331 | 20250204 | 140300 | 3136705385 | 2455 | 2450 | 2455 | 2445 | 411 |
| 332 | 20250204 | 140200 | 3135698875 | 2445 | 2455 | 2455 | 2445 | 613 |
| 333 | 20250204 | 140100 | 3134199215 | 2460 | 2455 | 2460 | 2455 | 10 |
| 334 | 20250204 | 140000 | 3134174635 | 2455 | 2450 | 2460 | 2450 | 127 |
| 335 | 20250204 | 135900 | 3133863385 | 2450 | 2450 | 2450 | 2450 | 600 |
| 336 | 20250204 | 135800 | 3132393385 | 2465 | 2450 | 2465 | 2450 | 2257 |
| 337 | 20250204 | 135700 | 3126852245 | 2455 | 2455 | 2455 | 2455 | 227 |
| 338 | 20250204 | 135600 | 3126294960 | 2455 | 2455 | 2455 | 2445 | 3360 |
| 339 | 20250204 | 135500 | 3118079490 | 2455 | 2460 | 2460 | 2445 | 18295 |
| 340 | 20250204 | 135400 | 3073322940 | 2460 | 2465 | 2465 | 2455 | 1273 |
| 341 | 20250204 | 135300 | 3070193520 | 2465 | 2460 | 2470 | 2460 | 54 |
| 342 | 20250204 | 135200 | 3070060510 | 2465 | 2465 | 2470 | 2460 | 32 |
| 343 | 20250204 | 135100 | 3069981705 | 2470 | 2465 | 2470 | 2460 | 241 |
| 344 | 20250204 | 135000 | 3069388200 | 2465 | 2460 | 2465 | 2460 | 1600 |
| 345 | 20250204 | 134900 | 3065451700 | 2460 | 2465 | 2470 | 2460 | 2789 |
| 346 | 20250204 | 134800 | 3058570270 | 2465 | 2460 | 2465 | 2455 | 2254 |
| 347 | 20250204 | 134700 | 3053022145 | 2460 | 2445 | 2465 | 2445 | 3475 |
| 348 | 20250204 | 134600 | 3044499710 | 2435 | 2445 | 2450 | 2435 | 1065 |
| 349 | 20250204 | 134500 | 3041897320 | 2440 | 2445 | 2450 | 2435 | 7535 |
| 350 | 20250204 | 134400 | 3023524310 | 2445 | 2445 | 2445 | 2435 | 5922 |
| 351 | 20250204 | 134300 | 3009074385 | 2445 | 2450 | 2450 | 2445 | 1902 |
| 352 | 20250204 | 134200 | 3004423940 | 2445 | 2450 | 2450 | 2445 | 2436 |
| 353 | 20250204 | 134100 | 2998464335 | 2450 | 2450 | 2455 | 2445 | 957 |
| 354 | 20250204 | 134000 | 2996121770 | 2455 | 2450 | 2460 | 2445 | 539 |
| 355 | 20250204 | 133900 | 2994802700 | 2460 | 2450 | 2460 | 2450 | 710 |
| 356 | 20250204 | 133800 | 2993062725 | 2455 | 2460 | 2470 | 2440 | 6400 |
| 357 | 20250204 | 133700 | 2977393785 | 2460 | 2465 | 2470 | 2455 | 1631 |
| 358 | 20250204 | 133600 | 2973386425 | 2455 | 2470 | 2475 | 2455 | 7103 |
| 359 | 20250204 | 133500 | 2955916065 | 2465 | 2480 | 2480 | 2465 | 5684 |
| 360 | 20250204 | 133400 | 2941858175 | 2480 | 2495 | 2495 | 2480 | 1221 |
| 361 | 20250204 | 133300 | 2938829795 | 2485 | 2485 | 2495 | 2475 | 11669 |
| 362 | 20250204 | 133200 | 2909862380 | 2485 | 2485 | 2490 | 2480 | 1961 |
| 363 | 20250204 | 133100 | 2904993575 | 2480 | 2485 | 2485 | 2480 | 7128 |
| 364 | 20250204 | 133000 | 2887300955 | 2490 | 2490 | 2490 | 2485 | 3365 |
| 365 | 20250204 | 132900 | 2878928665 | 2490 | 2495 | 2505 | 2490 | 15785 |
| 366 | 20250204 | 132800 | 2839561960 | 2495 | 2505 | 2510 | 2495 | 7967 |
| 367 | 20250204 | 132700 | 2819643555 | 2505 | 2505 | 2515 | 2495 | 10683 |
| 368 | 20250204 | 132600 | 2792911005 | 2510 | 2525 | 2525 | 2500 | 13308 |
| 369 | 20250204 | 132500 | 2759432920 | 2525 | 2510 | 2535 | 2500 | 23027 |
| 370 | 20250204 | 132400 | 2701569575 | 2515 | 2485 | 2525 | 2480 | 16304 |
| 371 | 20250204 | 132300 | 2660889570 | 2480 | 2485 | 2495 | 2480 | 1830 |
| 372 | 20250204 | 132200 | 2656339895 | 2485 | 2520 | 2530 | 2480 | 17280 |
| 373 | 20250204 | 132100 | 2612979875 | 2520 | 2475 | 2540 | 2465 | 41992 |
| 374 | 20250204 | 132000 | 2508156735 | 2475 | 2495 | 2500 | 2465 | 34674 |
| 375 | 20250204 | 131900 | 2422274175 | 2500 | 2515 | 2525 | 2475 | 87606 |
| 376 | 20250204 | 131800 | 2203109520 | 2530 | 2445 | 2550 | 2445 | 190205 |
| 377 | 20250204 | 131700 | 1725738670 | 2440 | 2425 | 2440 | 2425 | 6272 |
| 378 | 20250204 | 131600 | 1710444630 | 2445 | 2445 | 2445 | 2445 | 903 |
| 379 | 20250204 | 131500 | 1708236795 | 2445 | 2415 | 2445 | 2415 | 7909 |
| 380 | 20250204 | 131400 | 1688965725 | 2415 | 2415 | 2415 | 2415 | 0 |
| 381 | 20250204 | 131300 | 1688965725 | 2415 | 2415 | 2415 | 2415 | 0 |
| 382 | 20250204 | 131200 | 1688965725 | 2415 | 2415 | 2415 | 2415 | 1255 |
| 383 | 20250204 | 131100 | 1685934900 | 2415 | 2420 | 2420 | 2415 | 516 |
| 384 | 20250204 | 131000 | 1684686235 | 2420 | 2420 | 2420 | 2420 | 1364 |
| 385 | 20250204 | 130900 | 1681385355 | 2420 | 2425 | 2425 | 2420 | 2097 |
| 386 | 20250204 | 130800 | 1676310115 | 2425 | 2425 | 2425 | 2425 | 111 |
| 387 | 20250204 | 130700 | 1676040940 | 2425 | 2430 | 2430 | 2425 | 1065 |
| 388 | 20250204 | 130600 | 1673458270 | 2430 | 2430 | 2430 | 2430 | 446 |
| 389 | 20250204 | 130500 | 1672374490 | 2430 | 2430 | 2430 | 2430 | 3 |
| 390 | 20250204 | 130400 | 1672367200 | 2430 | 2430 | 2430 | 2430 | 558 |
| 391 | 20250204 | 130300 | 1671011260 | 2430 | 2430 | 2435 | 2430 | 61 |
| 392 | 20250204 | 130200 | 1670862980 | 2430 | 2430 | 2430 | 2430 | 78 |
| 393 | 20250204 | 130100 | 1670673440 | 2425 | 2425 | 2425 | 2425 | 236 |
| 394 | 20250204 | 130000 | 1670101140 | 2425 | 2430 | 2430 | 2425 | 192 |
| 395 | 20250204 | 125900 | 1669634940 | 2440 | 2435 | 2440 | 2435 | 1525 |
| 396 | 20250204 | 125800 | 1665916410 | 2440 | 2430 | 2440 | 2430 | 4851 |
| 397 | 20250204 | 125700 | 1654106430 | 2435 | 2425 | 2445 | 2425 | 7718 |
| 398 | 20250204 | 125600 | 1635307505 | 2420 | 2415 | 2425 | 2415 | 1298 |
| 399 | 20250204 | 125500 | 1632171770 | 2415 | 2425 | 2430 | 2415 | 4746 |
| 400 | 20250204 | 125400 | 1620666230 | 2425 | 2425 | 2430 | 2420 | 628 |
| 401 | 20250204 | 125300 | 1619143240 | 2410 | 2430 | 2435 | 2410 | 1215 |
| 402 | 20250204 | 125200 | 1616193800 | 2430 | 2415 | 2430 | 2410 | 1597 |
| 403 | 20250204 | 125100 | 1612328955 | 2410 | 2410 | 2410 | 2410 | 189 |
| 404 | 20250204 | 125000 | 1611873465 | 2410 | 2410 | 2410 | 2410 | 656 |
| 405 | 20250204 | 124900 | 1610292505 | 2420 | 2410 | 2420 | 2410 | 556 |
| 406 | 20250204 | 124800 | 1608948225 | 2410 | 2410 | 2410 | 2410 | 2889 |
| 407 | 20250204 | 124700 | 1601985735 | 2410 | 2425 | 2425 | 2410 | 2505 |
| 408 | 20250204 | 124600 | 1595924755 | 2430 | 2430 | 2430 | 2415 | 8284 |
| 409 | 20250204 | 124500 | 1575830780 | 2430 | 2435 | 2440 | 2420 | 10581 |
| 410 | 20250204 | 124400 | 1550153310 | 2435 | 2410 | 2435 | 2410 | 7918 |
| 411 | 20250204 | 124300 | 1530940595 | 2420 | 2445 | 2455 | 2415 | 19605 |
| 412 | 20250204 | 124200 | 1483174485 | 2450 | 2410 | 2465 | 2405 | 23367 |
| 413 | 20250204 | 124100 | 1426338445 | 2405 | 2405 | 2410 | 2405 | 1133 |
| 414 | 20250204 | 124000 | 1423610925 | 2400 | 2390 | 2415 | 2390 | 7539 |
| 415 | 20250204 | 123900 | 1405524020 | 2390 | 2390 | 2390 | 2380 | 946 |
| 416 | 20250204 | 123800 | 1403271650 | 2380 | 2380 | 2380 | 2380 | 15 |
| 417 | 20250204 | 123700 | 1403235950 | 2385 | 2380 | 2390 | 2380 | 2672 |
| 418 | 20250204 | 123600 | 1396860820 | 2375 | 2385 | 2385 | 2370 | 6687 |
| 419 | 20250204 | 123500 | 1380981755 | 2385 | 2390 | 2390 | 2380 | 1682 |
| 420 | 20250204 | 123400 | 1376971625 | 2380 | 2380 | 2390 | 2375 | 1289 |
| 421 | 20250204 | 123300 | 1373906420 | 2380 | 2385 | 2385 | 2380 | 1553 |
| 422 | 20250204 | 123200 | 1370205300 | 2390 | 2390 | 2390 | 2390 | 95 |
| 423 | 20250204 | 123100 | 1369978250 | 2395 | 2395 | 2395 | 2395 | 0 |
| 424 | 20250204 | 123000 | 1369978250 | 2395 | 2390 | 2395 | 2385 | 1692 |
| 425 | 20250204 | 122900 | 1365937160 | 2395 | 2395 | 2395 | 2395 | 49 |
| 426 | 20250204 | 122800 | 1365819805 | 2395 | 2395 | 2395 | 2395 | 105 |
| 427 | 20250204 | 122700 | 1365568330 | 2395 | 2390 | 2395 | 2390 | 66 |
| 428 | 20250204 | 122600 | 1365410480 | 2395 | 2390 | 2395 | 2390 | 186 |
| 429 | 20250204 | 122500 | 1364965795 | 2390 | 2385 | 2390 | 2380 | 1280 |
| 430 | 20250204 | 122400 | 1361915730 | 2395 | 2395 | 2395 | 2395 | 10 |
| 431 | 20250204 | 122300 | 1361891780 | 2395 | 2395 | 2405 | 2380 | 15503 |
| 432 | 20250204 | 122200 | 1324897445 | 2405 | 2405 | 2405 | 2405 | 1200 |
| 433 | 20250204 | 122100 | 1322011445 | 2405 | 2400 | 2405 | 2400 | 51 |
| 434 | 20250204 | 122000 | 1321889040 | 2405 | 2400 | 2405 | 2400 | 51 |
| 435 | 20250204 | 121900 | 1321766635 | 2405 | 2405 | 2405 | 2405 | 5 |
| 436 | 20250204 | 121800 | 1321754610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 437 | 20250204 | 121700 | 1321754610 | 2405 | 2400 | 2405 | 2400 | 103 |
| 438 | 20250204 | 121600 | 1321507045 | 2405 | 2400 | 2405 | 2400 | 1003 |
| 439 | 20250204 | 121500 | 1319099830 | 2395 | 2395 | 2395 | 2395 | 1 |
| 440 | 20250204 | 121400 | 1319097435 | 2405 | 2400 | 2405 | 2400 | 230 |
| 441 | 20250204 | 121300 | 1318545280 | 2405 | 2405 | 2405 | 2405 | 0 |
| 442 | 20250204 | 121200 | 1318545280 | 2405 | 2405 | 2405 | 2400 | 39 |
| 443 | 20250204 | 121100 | 1318451670 | 2400 | 2405 | 2405 | 2400 | 314 |
| 444 | 20250204 | 121000 | 1317697065 | 2395 | 2400 | 2405 | 2395 | 719 |
| 445 | 20250204 | 120900 | 1315969370 | 2400 | 2400 | 2400 | 2395 | 1788 |
| 446 | 20250204 | 120800 | 1311687090 | 2390 | 2395 | 2395 | 2390 | 3583 |
| 447 | 20250204 | 120700 | 1303122075 | 2400 | 2395 | 2400 | 2395 | 4233 |
| 448 | 20250204 | 120600 | 1292965585 | 2400 | 2405 | 2405 | 2400 | 948 |
| 449 | 20250204 | 120500 | 1290689340 | 2405 | 2400 | 2410 | 2400 | 1640 |
| 450 | 20250204 | 120400 | 1286746675 | 2400 | 2405 | 2405 | 2395 | 1428 |
| 451 | 20250204 | 120300 | 1283319470 | 2405 | 2400 | 2405 | 2400 | 3458 |
| 452 | 20250204 | 120200 | 1275017855 | 2400 | 2385 | 2400 | 2385 | 4248 |
| 453 | 20250204 | 120100 | 1264829225 | 2390 | 2390 | 2395 | 2390 | 584 |
| 454 | 20250204 | 120000 | 1263433460 | 2395 | 2395 | 2395 | 2395 | 108 |
| 455 | 20250204 | 115900 | 1263174800 | 2385 | 2395 | 2395 | 2385 | 420 |
| 456 | 20250204 | 115800 | 1262169130 | 2395 | 2390 | 2395 | 2390 | 1070 |
| 457 | 20250204 | 115700 | 1259607635 | 2380 | 2390 | 2395 | 2380 | 5695 |
| 458 | 20250204 | 115600 | 1246028930 | 2390 | 2395 | 2395 | 2390 | 2506 |
| 459 | 20250204 | 115500 | 1240038275 | 2395 | 2390 | 2395 | 2390 | 887 |
| 460 | 20250204 | 115400 | 1237915010 | 2390 | 2390 | 2395 | 2390 | 2529 |
| 461 | 20250204 | 115300 | 1231870670 | 2390 | 2395 | 2395 | 2385 | 3142 |
| 462 | 20250204 | 115200 | 1224359360 | 2395 | 2390 | 2395 | 2385 | 2743 |
| 463 | 20250204 | 115100 | 1217805690 | 2390 | 2380 | 2395 | 2380 | 8280 |
| 464 | 20250204 | 115000 | 1198031980 | 2380 | 2385 | 2395 | 2380 | 12326 |
| 465 | 20250204 | 114900 | 1168627025 | 2390 | 2410 | 2415 | 2385 | 28352 |
| 466 | 20250204 | 114800 | 1100723855 | 2405 | 2475 | 2485 | 2405 | 70674 |
| 467 | 20250204 | 114700 | 929194375 | 2460 | 2415 | 2515 | 2415 | 157981 |
| 468 | 20250204 | 114600 | 536291465 | 2410 | 2410 | 2410 | 2410 | 9 |
| 469 | 20250204 | 114500 | 536269775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 470 | 20250204 | 114400 | 536269775 | 2405 | 2405 | 2405 | 2405 | 1 |
| 471 | 20250204 | 114300 | 536267370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 472 | 20250204 | 114200 | 536267370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 473 | 20250204 | 114100 | 536267370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 474 | 20250204 | 114000 | 536267370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 475 | 20250204 | 113900 | 536267370 | 2405 | 2405 | 2405 | 2400 | 477 |
| 476 | 20250204 | 113800 | 535122395 | 2400 | 2430 | 2430 | 2395 | 15589 |
| 477 | 20250204 | 113700 | 497658015 | 2430 | 2425 | 2430 | 2425 | 799 |
| 478 | 20250204 | 113600 | 495716945 | 2425 | 2430 | 2430 | 2425 | 1304 |
| 479 | 20250204 | 113500 | 492548475 | 2430 | 2430 | 2430 | 2430 | 1461 |
| 480 | 20250204 | 113400 | 488998245 | 2435 | 2430 | 2435 | 2430 | 1559 |
| 481 | 20250204 | 113300 | 485208240 | 2430 | 2425 | 2430 | 2425 | 180 |
| 482 | 20250204 | 113200 | 484771390 | 2430 | 2425 | 2430 | 2420 | 193 |
| 483 | 20250204 | 113100 | 484303560 | 2425 | 2425 | 2425 | 2425 | 19 |
| 484 | 20250204 | 113000 | 484257485 | 2420 | 2425 | 2425 | 2420 | 353 |
| 485 | 20250204 | 112900 | 483402075 | 2420 | 2420 | 2420 | 2420 | 195 |
| 486 | 20250204 | 112800 | 482930175 | 2415 | 2415 | 2415 | 2415 | 140 |
| 487 | 20250204 | 112700 | 482592075 | 2415 | 2415 | 2415 | 2415 | 10 |
| 488 | 20250204 | 112600 | 482567925 | 2415 | 2415 | 2415 | 2415 | 3 |
| 489 | 20250204 | 112500 | 482560680 | 2415 | 2415 | 2415 | 2415 | 0 |
| 490 | 20250204 | 112400 | 482560680 | 2415 | 2415 | 2415 | 2415 | 162 |
| 491 | 20250204 | 112300 | 482169450 | 2415 | 2420 | 2420 | 2415 | 274 |
| 492 | 20250204 | 112200 | 481506860 | 2415 | 2440 | 2440 | 2415 | 3509 |
| 493 | 20250204 | 112100 | 473025055 | 2440 | 2440 | 2440 | 2430 | 347 |
| 494 | 20250204 | 112000 | 472181495 | 2440 | 2405 | 2440 | 2405 | 11829 |
| 495 | 20250204 | 111900 | 443434435 | 2405 | 2405 | 2405 | 2405 | 1 |
| 496 | 20250204 | 111800 | 443432030 | 2395 | 2400 | 2400 | 2395 | 3579 |
| 497 | 20250204 | 111700 | 434860320 | 2395 | 2395 | 2395 | 2395 | 0 |
| 498 | 20250204 | 111600 | 434860320 | 2395 | 2395 | 2395 | 2395 | 1 |
| 499 | 20250204 | 111500 | 434857925 | 2395 | 2395 | 2395 | 2395 | 10 |
| 500 | 20250204 | 111400 | 434833975 | 2405 | 2405 | 2405 | 2405 | 154 |
| 501 | 20250204 | 111300 | 434463605 | 2405 | 2400 | 2405 | 2400 | 838 |
| 502 | 20250204 | 111200 | 432448890 | 2385 | 2385 | 2385 | 2385 | 0 |
| 503 | 20250204 | 111100 | 432448890 | 2385 | 2390 | 2390 | 2385 | 254 |
| 504 | 20250204 | 111000 | 431843050 | 2385 | 2385 | 2385 | 2385 | 228 |
| 505 | 20250204 | 110900 | 431299270 | 2385 | 2395 | 2395 | 2385 | 4637 |
| 506 | 20250204 | 110800 | 420213945 | 2395 | 2395 | 2395 | 2395 | 0 |
| 507 | 20250204 | 110700 | 420213945 | 2395 | 2395 | 2395 | 2395 | 100 |
| 508 | 20250204 | 110600 | 419974445 | 2395 | 2395 | 2395 | 2395 | 201 |
| 509 | 20250204 | 110500 | 419493050 | 2395 | 2395 | 2395 | 2395 | 872 |
| 510 | 20250204 | 110400 | 417404610 | 2400 | 2405 | 2405 | 2400 | 758 |
| 511 | 20250204 | 110300 | 415585405 | 2400 | 2400 | 2400 | 2400 | 227 |
| 512 | 20250204 | 110200 | 415040605 | 2400 | 2405 | 2405 | 2400 | 274 |
| 513 | 20250204 | 110100 | 414382955 | 2405 | 2405 | 2405 | 2405 | 113 |
| 514 | 20250204 | 110000 | 414111190 | 2395 | 2400 | 2400 | 2395 | 730 |
| 515 | 20250204 | 105900 | 412362360 | 2400 | 2400 | 2400 | 2400 | 4 |
| 516 | 20250204 | 105800 | 412352760 | 2400 | 2395 | 2400 | 2395 | 109 |
| 517 | 20250204 | 105700 | 412091700 | 2395 | 2395 | 2395 | 2395 | 0 |
| 518 | 20250204 | 105600 | 412091700 | 2395 | 2395 | 2395 | 2395 | 0 |
| 519 | 20250204 | 105500 | 412091700 | 2395 | 2395 | 2395 | 2395 | 47 |
| 520 | 20250204 | 105400 | 411979135 | 2395 | 2395 | 2395 | 2395 | 171 |
| 521 | 20250204 | 105300 | 411569590 | 2395 | 2395 | 2395 | 2395 | 402 |
| 522 | 20250204 | 105200 | 410606800 | 2395 | 2395 | 2395 | 2395 | 43 |
| 523 | 20250204 | 105100 | 410503815 | 2400 | 2400 | 2400 | 2400 | 5 |
| 524 | 20250204 | 105000 | 410491815 | 2400 | 2405 | 2405 | 2400 | 305 |
| 525 | 20250204 | 104900 | 409759790 | 2405 | 2405 | 2405 | 2405 | 417 |
| 526 | 20250204 | 104800 | 408756905 | 2395 | 2395 | 2395 | 2395 | 0 |
| 527 | 20250204 | 104700 | 408756905 | 2395 | 2395 | 2395 | 2395 | 43 |
| 528 | 20250204 | 104600 | 408653920 | 2390 | 2405 | 2405 | 2390 | 1150 |
| 529 | 20250204 | 104500 | 405890970 | 2405 | 2405 | 2405 | 2405 | 0 |
| 530 | 20250204 | 104400 | 405890970 | 2405 | 2405 | 2405 | 2405 | 50 |
| 531 | 20250204 | 104300 | 405770720 | 2405 | 2390 | 2405 | 2390 | 4134 |
| 532 | 20250204 | 104200 | 395869150 | 2390 | 2395 | 2395 | 2390 | 1624 |
| 533 | 20250204 | 104100 | 391979675 | 2395 | 2395 | 2395 | 2395 | 1034 |
| 534 | 20250204 | 104000 | 389503245 | 2405 | 2405 | 2405 | 2405 | 10 |
| 535 | 20250204 | 103900 | 389479195 | 2395 | 2395 | 2395 | 2395 | 20 |
| 536 | 20250204 | 103800 | 389431295 | 2395 | 2405 | 2405 | 2395 | 902 |
| 537 | 20250204 | 103700 | 387269620 | 2410 | 2410 | 2410 | 2410 | 0 |
| 538 | 20250204 | 103600 | 387269620 | 2410 | 2410 | 2410 | 2410 | 139 |
| 539 | 20250204 | 103500 | 386934630 | 2395 | 2395 | 2395 | 2395 | 77 |
| 540 | 20250204 | 103400 | 386750215 | 2395 | 2400 | 2400 | 2395 | 53 |
| 541 | 20250204 | 103300 | 386623265 | 2395 | 2400 | 2400 | 2395 | 42 |
| 542 | 20250204 | 103200 | 386522535 | 2400 | 2405 | 2405 | 2400 | 745 |
| 543 | 20250204 | 103100 | 384733035 | 2400 | 2405 | 2405 | 2400 | 574 |
| 544 | 20250204 | 103000 | 383355430 | 2405 | 2410 | 2410 | 2405 | 471 |
| 545 | 20250204 | 102900 | 382220375 | 2410 | 2405 | 2410 | 2405 | 1988 |
| 546 | 20250204 | 102800 | 377436735 | 2405 | 2395 | 2405 | 2395 | 890 |
| 547 | 20250204 | 102700 | 375304295 | 2395 | 2400 | 2400 | 2395 | 914 |
| 548 | 20250204 | 102600 | 373112760 | 2400 | 2395 | 2400 | 2395 | 756 |
| 549 | 20250204 | 102500 | 371300805 | 2395 | 2395 | 2395 | 2395 | 50 |
| 550 | 20250204 | 102400 | 371181055 | 2395 | 2395 | 2395 | 2395 | 0 |
| 551 | 20250204 | 102300 | 371181055 | 2395 | 2395 | 2395 | 2395 | 100 |
| 552 | 20250204 | 102200 | 370941555 | 2400 | 2400 | 2400 | 2390 | 10 |
| 553 | 20250204 | 102100 | 370917585 | 2400 | 2400 | 2400 | 2400 | 0 |
| 554 | 20250204 | 102000 | 370917585 | 2400 | 2400 | 2400 | 2400 | 39 |
| 555 | 20250204 | 101900 | 370823985 | 2395 | 2395 | 2395 | 2395 | 300 |
| 556 | 20250204 | 101800 | 370105485 | 2395 | 2390 | 2395 | 2385 | 2330 |
| 557 | 20250204 | 101700 | 364536915 | 2390 | 2395 | 2395 | 2390 | 6172 |
| 558 | 20250204 | 101600 | 349776360 | 2395 | 2395 | 2395 | 2395 | 130 |
| 559 | 20250204 | 101500 | 349465010 | 2395 | 2400 | 2400 | 2395 | 708 |
| 560 | 20250204 | 101400 | 347769300 | 2400 | 2400 | 2405 | 2400 | 2117 |
| 561 | 20250204 | 101300 | 342687395 | 2405 | 2405 | 2405 | 2405 | 0 |
| 562 | 20250204 | 101200 | 342687395 | 2405 | 2405 | 2405 | 2400 | 239 |
| 563 | 20250204 | 101100 | 342113720 | 2405 | 2405 | 2405 | 2405 | 6 |
| 564 | 20250204 | 101000 | 342099290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 565 | 20250204 | 100900 | 342099290 | 2410 | 2410 | 2410 | 2410 | 510 |
| 566 | 20250204 | 100800 | 340870190 | 2405 | 2395 | 2405 | 2395 | 360 |
| 567 | 20250204 | 100700 | 340005400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 568 | 20250204 | 100600 | 340005400 | 2400 | 2405 | 2405 | 2395 | 3715 |
| 569 | 20250204 | 100500 | 331099305 | 2405 | 2405 | 2405 | 2400 | 475 |
| 570 | 20250204 | 100400 | 329958305 | 2410 | 2405 | 2410 | 2405 | 1907 |
| 571 | 20250204 | 100300 | 325370170 | 2405 | 2400 | 2405 | 2400 | 4 |
| 572 | 20250204 | 100200 | 325360555 | 2400 | 2400 | 2400 | 2400 | 0 |
| 573 | 20250204 | 100100 | 325360555 | 2400 | 2400 | 2400 | 2400 | 200 |
| 574 | 20250204 | 100000 | 324880555 | 2400 | 2410 | 2410 | 2400 | 205 |
| 575 | 20250204 | 095900 | 324387765 | 2415 | 2410 | 2415 | 2410 | 351 |
| 576 | 20250204 | 095800 | 323541055 | 2405 | 2405 | 2410 | 2405 | 2278 |
| 577 | 20250204 | 095700 | 318055225 | 2400 | 2400 | 2400 | 2400 | 38 |
| 578 | 20250204 | 095600 | 317964025 | 2395 | 2405 | 2405 | 2395 | 1000 |
| 579 | 20250204 | 095500 | 315566100 | 2405 | 2405 | 2405 | 2405 | 900 |
| 580 | 20250204 | 095400 | 313401600 | 2405 | 2405 | 2405 | 2405 | 0 |
| 581 | 20250204 | 095300 | 313401600 | 2405 | 2405 | 2410 | 2405 | 549 |
| 582 | 20250204 | 095200 | 312081045 | 2405 | 2410 | 2410 | 2405 | 71 |
| 583 | 20250204 | 095100 | 311910190 | 2410 | 2410 | 2410 | 2410 | 50 |
| 584 | 20250204 | 095000 | 311789690 | 2410 | 2405 | 2410 | 2405 | 624 |
| 585 | 20250204 | 094900 | 310286535 | 2400 | 2405 | 2405 | 2400 | 5 |
| 586 | 20250204 | 094800 | 310274515 | 2400 | 2400 | 2400 | 2390 | 610 |
| 587 | 20250204 | 094700 | 308811515 | 2400 | 2400 | 2400 | 2400 | 17 |
| 588 | 20250204 | 094600 | 308770715 | 2390 | 2390 | 2395 | 2390 | 306 |
| 589 | 20250204 | 094500 | 308039255 | 2385 | 2390 | 2390 | 2385 | 1388 |
| 590 | 20250204 | 094400 | 304723310 | 2390 | 2390 | 2390 | 2390 | 760 |
| 591 | 20250204 | 094300 | 302906910 | 2395 | 2395 | 2395 | 2395 | 50 |
| 592 | 20250204 | 094200 | 302787160 | 2395 | 2400 | 2400 | 2395 | 301 |
| 593 | 20250204 | 094100 | 302065765 | 2400 | 2400 | 2400 | 2400 | 551 |
| 594 | 20250204 | 094000 | 300743365 | 2395 | 2395 | 2395 | 2390 | 956 |
| 595 | 20250204 | 093900 | 298456790 | 2395 | 2395 | 2395 | 2390 | 1925 |
| 596 | 20250204 | 093800 | 293854215 | 2395 | 2405 | 2405 | 2395 | 347 |
| 597 | 20250204 | 093700 | 293022525 | 2405 | 2400 | 2405 | 2400 | 1221 |
| 598 | 20250204 | 093600 | 290091710 | 2400 | 2400 | 2400 | 2400 | 21 |
| 599 | 20250204 | 093500 | 290041310 | 2400 | 2400 | 2400 | 2400 | 457 |
| 600 | 20250204 | 093400 | 288944510 | 2400 | 2415 | 2415 | 2400 | 2800 |
| 601 | 20250204 | 093300 | 282205555 | 2415 | 2405 | 2415 | 2405 | 489 |
| 602 | 20250204 | 093200 | 281027155 | 2405 | 2415 | 2415 | 2405 | 626 |
| 603 | 20250204 | 093100 | 279518565 | 2415 | 2415 | 2415 | 2400 | 5059 |
| 604 | 20250204 | 093000 | 267310080 | 2415 | 2400 | 2415 | 2400 | 376 |
| 605 | 20250204 | 092900 | 266405675 | 2395 | 2395 | 2395 | 2395 | 1810 |
| 606 | 20250204 | 092800 | 262070725 | 2395 | 2400 | 2400 | 2395 | 419 |
| 607 | 20250204 | 092700 | 261065670 | 2400 | 2405 | 2405 | 2400 | 1849 |
| 608 | 20250204 | 092600 | 256621470 | 2405 | 2410 | 2410 | 2405 | 602 |
| 609 | 20250204 | 092500 | 255170850 | 2405 | 2400 | 2405 | 2400 | 796 |
| 610 | 20250204 | 092400 | 253259415 | 2400 | 2400 | 2400 | 2400 | 2606 |
| 611 | 20250204 | 092300 | 247005015 | 2395 | 2400 | 2400 | 2395 | 172 |
| 612 | 20250204 | 092200 | 246593070 | 2395 | 2400 | 2400 | 2395 | 987 |
| 613 | 20250204 | 092100 | 244226070 | 2400 | 2400 | 2400 | 2400 | 1093 |
| 614 | 20250204 | 092000 | 241602870 | 2400 | 2395 | 2400 | 2390 | 2614 |
| 615 | 20250204 | 091900 | 235341870 | 2390 | 2390 | 2390 | 2385 | 6792 |
| 616 | 20250204 | 091800 | 219128490 | 2390 | 2405 | 2405 | 2390 | 2135 |
| 617 | 20250204 | 091700 | 214005580 | 2405 | 2400 | 2405 | 2400 | 1079 |
| 618 | 20250204 | 091600 | 211415080 | 2405 | 2410 | 2410 | 2405 | 2858 |
| 619 | 20250204 | 091500 | 204529840 | 2410 | 2415 | 2415 | 2410 | 732 |
| 620 | 20250204 | 091400 | 202765460 | 2415 | 2415 | 2415 | 2410 | 973 |
| 621 | 20250204 | 091300 | 200415690 | 2415 | 2430 | 2430 | 2415 | 3567 |
| 622 | 20250204 | 091200 | 191784165 | 2430 | 2415 | 2430 | 2415 | 5795 |
| 623 | 20250204 | 091100 | 177730550 | 2415 | 2410 | 2415 | 2410 | 1201 |
| 624 | 20250204 | 091000 | 174833890 | 2410 | 2415 | 2415 | 2410 | 1597 |
| 625 | 20250204 | 090900 | 170980120 | 2420 | 2410 | 2420 | 2410 | 330 |
| 626 | 20250204 | 090800 | 170184520 | 2410 | 2410 | 2425 | 2410 | 1767 |
| 627 | 20250204 | 090700 | 165917545 | 2410 | 2415 | 2425 | 2410 | 2383 |
| 628 | 20250204 | 090600 | 160162740 | 2425 | 2405 | 2425 | 2400 | 5193 |
| 629 | 20250204 | 090500 | 147627115 | 2400 | 2410 | 2420 | 2400 | 7904 |
| 630 | 20250204 | 090400 | 128585320 | 2405 | 2425 | 2425 | 2405 | 13224 |
| 631 | 20250204 | 090300 | 96698785 | 2425 | 2415 | 2430 | 2410 | 4147 |
| 632 | 20250204 | 090200 | 86686105 | 2425 | 2450 | 2450 | 2420 | 6256 |
| 633 | 20250204 | 090100 | 71491740 | 2450 | 2440 | 2495 | 2435 | 18450 |
| 634 | 20250204 | 090000 | 26047295 | 2425 | 2420 | 2435 | 2420 | 10746 |