31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 3 | 20250204 | 193100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250204 | 193000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250204 | 192900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250204 | 192800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250204 | 192700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250204 | 192600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250204 | 192500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250204 | 192400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250204 | 192300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250204 | 192200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250204 | 192100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250204 | 192000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250204 | 191900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250204 | 191800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250204 | 191700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250204 | 191600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250204 | 191500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250204 | 191400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250204 | 191300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250204 | 191200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250204 | 191100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250204 | 191000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250204 | 190900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250204 | 190800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250204 | 190700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250204 | 190600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250204 | 190500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250204 | 190400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250204 | 190300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250204 | 190200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 33 | 20250204 | 190100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250204 | 190000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250204 | 185900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250204 | 185800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250204 | 185700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250204 | 185600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250204 | 185500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250204 | 185400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250204 | 185300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250204 | 185200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250204 | 185100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250204 | 185000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250204 | 184900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250204 | 184800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250204 | 184700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250204 | 184600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250204 | 184500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250204 | 184400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250204 | 184300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250204 | 184200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250204 | 184100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250204 | 184000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250204 | 183900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250204 | 183800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250204 | 183700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250204 | 183600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250204 | 183500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250204 | 183400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250204 | 183300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250204 | 183200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 63 | 20250204 | 183100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250204 | 183000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250204 | 182900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250204 | 182800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250204 | 182700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250204 | 182600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250204 | 182500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250204 | 182400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250204 | 182300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250204 | 182200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250204 | 182100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250204 | 182000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250204 | 181900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250204 | 181800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250204 | 181700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250204 | 181600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250204 | 181500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250204 | 181400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250204 | 181300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250204 | 181200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250204 | 181100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250204 | 181000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250204 | 180900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250204 | 180800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250204 | 180700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250204 | 180600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250204 | 180500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250204 | 180400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250204 | 180300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250204 | 180200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 93 | 20250204 | 180100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250204 | 180000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250204 | 175900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250204 | 175800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250204 | 175700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250204 | 175600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250204 | 175500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250204 | 175400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250204 | 175300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250204 | 175200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250204 | 175100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250204 | 175000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250204 | 174900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250204 | 174800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250204 | 174700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250204 | 174600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250204 | 174500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250204 | 174400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250204 | 174300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250204 | 174200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250204 | 174100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250204 | 174000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250204 | 173900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250204 | 173800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250204 | 173700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250204 | 173600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250204 | 173500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250204 | 173400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250204 | 173300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250204 | 173200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 123 | 20250204 | 173100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250204 | 173000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250204 | 172900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250204 | 172800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250204 | 172700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250204 | 172600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250204 | 172500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250204 | 172400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250204 | 172300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250204 | 172200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250204 | 172100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250204 | 172000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250204 | 171900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250204 | 171800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250204 | 171700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250204 | 171600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250204 | 171500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250204 | 171400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250204 | 171300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250204 | 171200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250204 | 171100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250204 | 171000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250204 | 170900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250204 | 170800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250204 | 170700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250204 | 170600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250204 | 170500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250204 | 170400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250204 | 170300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250204 | 170200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 153 | 20250204 | 170100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250204 | 170000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250204 | 165900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250204 | 165800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250204 | 165700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250204 | 165600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250204 | 165500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250204 | 165400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250204 | 165300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250204 | 165200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250204 | 165100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250204 | 165000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250204 | 164900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250204 | 164800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250204 | 164700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250204 | 164600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250204 | 164500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250204 | 164400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250204 | 164300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250204 | 164200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250204 | 164100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250204 | 164000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250204 | 163900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250204 | 163800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250204 | 163700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250204 | 163600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250204 | 163500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250204 | 163400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250204 | 163300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250204 | 163200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 183 | 20250204 | 163100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250204 | 163000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250204 | 162900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250204 | 162800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250204 | 162700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250204 | 162600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250204 | 162500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250204 | 162400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250204 | 162300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250204 | 162200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250204 | 162100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20250204 | 162000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20250204 | 161900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20250204 | 161800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20250204 | 161700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20250204 | 161600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20250204 | 161500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20250204 | 161400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20250204 | 161300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20250204 | 161200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20250204 | 161100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20250204 | 161000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20250204 | 160900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20250204 | 160800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20250204 | 160700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20250204 | 160600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20250204 | 160500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20250204 | 160400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20250204 | 160300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20250204 | 160200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 213 | 20250204 | 160100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20250204 | 160000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20250204 | 155900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20250204 | 155800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20250204 | 155700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20250204 | 155600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20250204 | 155500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20250204 | 155400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20250204 | 155300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20250204 | 155200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20250204 | 155100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20250204 | 155000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20250204 | 154900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20250204 | 154800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20250204 | 154700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20250204 | 154600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20250204 | 154500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20250204 | 154400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20250204 | 154300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20250204 | 154200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20250204 | 154100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20250204 | 154000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20250204 | 153900 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20250204 | 153800 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20250204 | 153700 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20250204 | 153600 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20250204 | 153500 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20250204 | 153400 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20250204 | 153300 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20250204 | 153200 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 243 | 20250204 | 153100 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 0 |
| 244 | 20250204 | 153000 | 2157995140 | 3475 | 3475 | 3475 | 3475 | 6266 |
| 245 | 20250204 | 152900 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20250204 | 152800 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20250204 | 152700 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20250204 | 152600 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20250204 | 152500 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20250204 | 152400 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20250204 | 152300 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20250204 | 152200 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20250204 | 152100 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20250204 | 152000 | 2136220790 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20250204 | 151900 | 2136220790 | 3495 | 3490 | 3495 | 3480 | 1823 |
| 256 | 20250204 | 151800 | 2129865550 | 3490 | 3485 | 3490 | 3485 | 1841 |
| 257 | 20250204 | 151700 | 2123446125 | 3480 | 3485 | 3485 | 3480 | 51 |
| 258 | 20250204 | 151600 | 2123268640 | 3475 | 3480 | 3480 | 3475 | 1457 |
| 259 | 20250204 | 151500 | 2118198650 | 3480 | 3475 | 3480 | 3475 | 2918 |
| 260 | 20250204 | 151400 | 2108046930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 261 | 20250204 | 151300 | 2108046930 | 3475 | 3480 | 3480 | 3475 | 470 |
| 262 | 20250204 | 151200 | 2106411780 | 3485 | 3475 | 3485 | 3475 | 5409 |
| 263 | 20250204 | 151100 | 2087584255 | 3480 | 3475 | 3480 | 3475 | 160 |
| 264 | 20250204 | 151000 | 2087028060 | 3475 | 3475 | 3475 | 3475 | 3571 |
| 265 | 20250204 | 150900 | 2074618835 | 3480 | 3480 | 3480 | 3480 | 445 |
| 266 | 20250204 | 150800 | 2073070235 | 3480 | 3475 | 3480 | 3475 | 29 |
| 267 | 20250204 | 150700 | 2072969435 | 3480 | 3480 | 3480 | 3475 | 2275 |
| 268 | 20250204 | 150600 | 2065052440 | 3480 | 3485 | 3485 | 3480 | 2048 |
| 269 | 20250204 | 150500 | 2057924355 | 3480 | 3480 | 3485 | 3480 | 238 |
| 270 | 20250204 | 150400 | 2057096100 | 3480 | 3480 | 3480 | 3480 | 800 |
| 271 | 20250204 | 150300 | 2054312100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20250204 | 150200 | 2054312100 | 3480 | 3480 | 3480 | 3480 | 1 |
| 273 | 20250204 | 150100 | 2054308620 | 3485 | 3475 | 3485 | 3475 | 3 |
| 274 | 20250204 | 150000 | 2054298180 | 3475 | 3475 | 3475 | 3475 | 200 |
| 275 | 20250204 | 145900 | 2053603180 | 3475 | 3475 | 3475 | 3475 | 93 |
| 276 | 20250204 | 145800 | 2053280005 | 3475 | 3475 | 3475 | 3475 | 200 |
| 277 | 20250204 | 145700 | 2052585005 | 3480 | 3480 | 3480 | 3480 | 500 |
| 278 | 20250204 | 145600 | 2050845005 | 3480 | 3480 | 3480 | 3480 | 0 |
| 279 | 20250204 | 145500 | 2050845005 | 3480 | 3475 | 3480 | 3475 | 3600 |
| 280 | 20250204 | 145400 | 2038334505 | 3480 | 3475 | 3480 | 3475 | 18 |
| 281 | 20250204 | 145300 | 2038271900 | 3475 | 3480 | 3480 | 3475 | 359 |
| 282 | 20250204 | 145200 | 2037022640 | 3480 | 3480 | 3480 | 3480 | 31 |
| 283 | 20250204 | 145100 | 2036914760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20250204 | 145000 | 2036914760 | 3480 | 3480 | 3480 | 3480 | 1805 |
| 285 | 20250204 | 144900 | 2030633360 | 3475 | 3475 | 3475 | 3475 | 1 |
| 286 | 20250204 | 144800 | 2030629885 | 3480 | 3465 | 3480 | 3465 | 134 |
| 287 | 20250204 | 144700 | 2030165560 | 3465 | 3465 | 3465 | 3465 | 1999 |
| 288 | 20250204 | 144600 | 2023239025 | 3480 | 3485 | 3485 | 3480 | 101 |
| 289 | 20250204 | 144500 | 2022887540 | 3480 | 3465 | 3480 | 3465 | 738 |
| 290 | 20250204 | 144400 | 2020330235 | 3465 | 3470 | 3470 | 3465 | 986 |
| 291 | 20250204 | 144300 | 2016910385 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20250204 | 144200 | 2016910385 | 3485 | 3485 | 3485 | 3475 | 138 |
| 293 | 20250204 | 144100 | 2016430010 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20250204 | 144000 | 2016430010 | 3485 | 3475 | 3485 | 3470 | 846 |
| 295 | 20250204 | 143900 | 2013491515 | 3485 | 3485 | 3490 | 3485 | 233 |
| 296 | 20250204 | 143800 | 2012679435 | 3485 | 3480 | 3485 | 3475 | 1356 |
| 297 | 20250204 | 143700 | 2007960990 | 3485 | 3485 | 3485 | 3485 | 406 |
| 298 | 20250204 | 143600 | 2006546080 | 3480 | 3485 | 3485 | 3480 | 778 |
| 299 | 20250204 | 143500 | 2003836455 | 3485 | 3480 | 3485 | 3480 | 328 |
| 300 | 20250204 | 143400 | 2002693515 | 3490 | 3490 | 3490 | 3490 | 42 |
| 301 | 20250204 | 143300 | 2002546935 | 3490 | 3480 | 3490 | 3480 | 301 |
| 302 | 20250204 | 143200 | 2001499445 | 3480 | 3480 | 3480 | 3480 | 500 |
| 303 | 20250204 | 143100 | 1999759445 | 3480 | 3485 | 3490 | 3480 | 1884 |
| 304 | 20250204 | 143000 | 1993196200 | 3485 | 3490 | 3490 | 3485 | 11 |
| 305 | 20250204 | 142900 | 1993157860 | 3490 | 3490 | 3490 | 3490 | 60 |
| 306 | 20250204 | 142800 | 1992948460 | 3485 | 3485 | 3485 | 3485 | 577 |
| 307 | 20250204 | 142700 | 1990937615 | 3485 | 3495 | 3495 | 3485 | 511 |
| 308 | 20250204 | 142600 | 1989151680 | 3495 | 3480 | 3495 | 3475 | 2346 |
| 309 | 20250204 | 142500 | 1980980790 | 3480 | 3460 | 3480 | 3460 | 1942 |
| 310 | 20250204 | 142400 | 1974225670 | 3460 | 3475 | 3475 | 3460 | 1967 |
| 311 | 20250204 | 142300 | 1967400915 | 3465 | 3475 | 3480 | 3465 | 201 |
| 312 | 20250204 | 142200 | 1966703280 | 3460 | 3475 | 3480 | 3455 | 2051 |
| 313 | 20250204 | 142100 | 1959602335 | 3455 | 3460 | 3475 | 3455 | 9167 |
| 314 | 20250204 | 142000 | 1927911825 | 3465 | 3475 | 3475 | 3465 | 7005 |
| 315 | 20250204 | 141900 | 1903603870 | 3480 | 3480 | 3480 | 3480 | 733 |
| 316 | 20250204 | 141800 | 1901053030 | 3480 | 3485 | 3485 | 3480 | 456 |
| 317 | 20250204 | 141700 | 1899465180 | 3485 | 3485 | 3485 | 3485 | 269 |
| 318 | 20250204 | 141600 | 1898527715 | 3485 | 3495 | 3495 | 3485 | 2809 |
| 319 | 20250204 | 141500 | 1888736555 | 3500 | 3495 | 3500 | 3485 | 304 |
| 320 | 20250204 | 141400 | 1887674660 | 3500 | 3495 | 3500 | 3485 | 1214 |
| 321 | 20250204 | 141300 | 1883433855 | 3500 | 3500 | 3500 | 3500 | 0 |
| 322 | 20250204 | 141200 | 1883433855 | 3500 | 3485 | 3500 | 3485 | 122 |
| 323 | 20250204 | 141100 | 1883006870 | 3480 | 3495 | 3495 | 3480 | 1543 |
| 324 | 20250204 | 141000 | 1877618955 | 3495 | 3490 | 3500 | 3485 | 2061 |
| 325 | 20250204 | 140900 | 1870414145 | 3490 | 3480 | 3490 | 3480 | 1343 |
| 326 | 20250204 | 140800 | 1865732505 | 3480 | 3495 | 3495 | 3480 | 4683 |
| 327 | 20250204 | 140700 | 1849388230 | 3495 | 3500 | 3510 | 3495 | 9301 |
| 328 | 20250204 | 140600 | 1816840050 | 3505 | 3505 | 3515 | 3505 | 1577 |
| 329 | 20250204 | 140500 | 1811312645 | 3505 | 3505 | 3505 | 3505 | 300 |
| 330 | 20250204 | 140400 | 1810261145 | 3505 | 3520 | 3520 | 3505 | 72 |
| 331 | 20250204 | 140300 | 1810007835 | 3520 | 3520 | 3520 | 3520 | 10 |
| 332 | 20250204 | 140200 | 1809972635 | 3505 | 3525 | 3530 | 3505 | 4055 |
| 333 | 20250204 | 140100 | 1795684870 | 3520 | 3505 | 3520 | 3505 | 12774 |
| 334 | 20250204 | 140000 | 1750792280 | 3505 | 3500 | 3505 | 3500 | 1101 |
| 335 | 20250204 | 135900 | 1746938485 | 3500 | 3490 | 3500 | 3490 | 4146 |
| 336 | 20250204 | 135800 | 1732447185 | 3495 | 3490 | 3495 | 3490 | 48 |
| 337 | 20250204 | 135700 | 1732279655 | 3490 | 3495 | 3495 | 3490 | 392 |
| 338 | 20250204 | 135600 | 1730910115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 339 | 20250204 | 135500 | 1730910115 | 3500 | 3500 | 3500 | 3500 | 109 |
| 340 | 20250204 | 135400 | 1730528615 | 3500 | 3500 | 3500 | 3495 | 211 |
| 341 | 20250204 | 135300 | 1729790120 | 3500 | 3500 | 3505 | 3500 | 170 |
| 342 | 20250204 | 135200 | 1729194840 | 3500 | 3495 | 3500 | 3495 | 2664 |
| 343 | 20250204 | 135100 | 1719874905 | 3495 | 3495 | 3495 | 3495 | 1 |
| 344 | 20250204 | 135000 | 1719871410 | 3490 | 3490 | 3490 | 3490 | 737 |
| 345 | 20250204 | 134900 | 1717299280 | 3495 | 3490 | 3495 | 3490 | 1097 |
| 346 | 20250204 | 134800 | 1713470740 | 3495 | 3495 | 3495 | 3495 | 1118 |
| 347 | 20250204 | 134700 | 1709563330 | 3495 | 3495 | 3495 | 3495 | 534 |
| 348 | 20250204 | 134600 | 1707697000 | 3500 | 3500 | 3500 | 3500 | 5 |
| 349 | 20250204 | 134500 | 1707679500 | 3495 | 3495 | 3495 | 3495 | 784 |
| 350 | 20250204 | 134400 | 1704939420 | 3495 | 3505 | 3505 | 3495 | 910 |
| 351 | 20250204 | 134300 | 1701750670 | 3490 | 3490 | 3490 | 3490 | 520 |
| 352 | 20250204 | 134200 | 1699935870 | 3490 | 3495 | 3505 | 3490 | 2242 |
| 353 | 20250204 | 134100 | 1692100040 | 3490 | 3505 | 3505 | 3490 | 120 |
| 354 | 20250204 | 134000 | 1691680780 | 3505 | 3495 | 3505 | 3495 | 501 |
| 355 | 20250204 | 133900 | 1689929775 | 3505 | 3505 | 3505 | 3495 | 5121 |
| 356 | 20250204 | 133800 | 1672028225 | 3505 | 3500 | 3505 | 3500 | 574 |
| 357 | 20250204 | 133700 | 1670018725 | 3500 | 3495 | 3505 | 3495 | 5706 |
| 358 | 20250204 | 133600 | 1650070840 | 3495 | 3495 | 3505 | 3495 | 15050 |
| 359 | 20250204 | 133500 | 1597448625 | 3490 | 3500 | 3500 | 3490 | 259 |
| 360 | 20250204 | 133400 | 1596543465 | 3500 | 3495 | 3500 | 3495 | 2097 |
| 361 | 20250204 | 133300 | 1589209545 | 3500 | 3500 | 3500 | 3500 | 5672 |
| 362 | 20250204 | 133200 | 1569357545 | 3500 | 3505 | 3505 | 3500 | 10500 |
| 363 | 20250204 | 133100 | 1532592145 | 3510 | 3510 | 3510 | 3505 | 681 |
| 364 | 20250204 | 133000 | 1530202335 | 3510 | 3510 | 3510 | 3510 | 1394 |
| 365 | 20250204 | 132900 | 1525309395 | 3505 | 3505 | 3505 | 3505 | 0 |
| 366 | 20250204 | 132800 | 1525309395 | 3505 | 3515 | 3515 | 3505 | 662 |
| 367 | 20250204 | 132700 | 1522985780 | 3515 | 3515 | 3515 | 3515 | 5 |
| 368 | 20250204 | 132600 | 1522968205 | 3510 | 3510 | 3510 | 3510 | 50 |
| 369 | 20250204 | 132500 | 1522792705 | 3510 | 3515 | 3520 | 3505 | 2156 |
| 370 | 20250204 | 132400 | 1515227490 | 3510 | 3510 | 3510 | 3505 | 1561 |
| 371 | 20250204 | 132300 | 1509754125 | 3515 | 3510 | 3515 | 3510 | 5231 |
| 372 | 20250204 | 132200 | 1491368160 | 3500 | 3510 | 3515 | 3500 | 3918 |
| 373 | 20250204 | 132100 | 1477607290 | 3515 | 3515 | 3515 | 3515 | 39 |
| 374 | 20250204 | 132000 | 1477470205 | 3515 | 3505 | 3515 | 3505 | 3893 |
| 375 | 20250204 | 131900 | 1463801605 | 3505 | 3505 | 3505 | 3500 | 1256 |
| 376 | 20250204 | 131800 | 1459399825 | 3500 | 3500 | 3500 | 3500 | 491 |
| 377 | 20250204 | 131700 | 1457681325 | 3500 | 3500 | 3500 | 3500 | 132 |
| 378 | 20250204 | 131600 | 1457219325 | 3495 | 3495 | 3495 | 3495 | 846 |
| 379 | 20250204 | 131500 | 1454262555 | 3495 | 3500 | 3500 | 3495 | 2596 |
| 380 | 20250204 | 131400 | 1445176560 | 3495 | 3500 | 3500 | 3495 | 2284 |
| 381 | 20250204 | 131300 | 1437186335 | 3500 | 3515 | 3515 | 3500 | 18442 |
| 382 | 20250204 | 131200 | 1372464840 | 3510 | 3515 | 3515 | 3510 | 2579 |
| 383 | 20250204 | 131100 | 1363400650 | 3510 | 3515 | 3515 | 3510 | 2310 |
| 384 | 20250204 | 131000 | 1355289220 | 3515 | 3515 | 3520 | 3515 | 1391 |
| 385 | 20250204 | 130900 | 1350397305 | 3520 | 3510 | 3520 | 3510 | 640 |
| 386 | 20250204 | 130800 | 1348147505 | 3520 | 3510 | 3520 | 3510 | 5685 |
| 387 | 20250204 | 130700 | 1328166430 | 3515 | 3515 | 3515 | 3515 | 100 |
| 388 | 20250204 | 130600 | 1327814930 | 3515 | 3515 | 3515 | 3505 | 699 |
| 389 | 20250204 | 130500 | 1325362805 | 3515 | 3500 | 3515 | 3500 | 7996 |
| 390 | 20250204 | 130400 | 1297323030 | 3500 | 3495 | 3500 | 3495 | 101 |
| 391 | 20250204 | 130300 | 1296969535 | 3495 | 3495 | 3495 | 3495 | 1303 |
| 392 | 20250204 | 130200 | 1292415550 | 3495 | 3485 | 3495 | 3485 | 1776 |
| 393 | 20250204 | 130100 | 1286211420 | 3485 | 3485 | 3485 | 3485 | 259 |
| 394 | 20250204 | 130000 | 1285308805 | 3485 | 3495 | 3495 | 3485 | 1438 |
| 395 | 20250204 | 125900 | 1280287025 | 3495 | 3495 | 3500 | 3495 | 4483 |
| 396 | 20250204 | 125800 | 1264617805 | 3490 | 3490 | 3490 | 3485 | 304 |
| 397 | 20250204 | 125700 | 1263558325 | 3490 | 3500 | 3500 | 3490 | 4326 |
| 398 | 20250204 | 125600 | 1248460575 | 3490 | 3495 | 3495 | 3490 | 3704 |
| 399 | 20250204 | 125500 | 1235529575 | 3500 | 3495 | 3500 | 3495 | 35 |
| 400 | 20250204 | 125400 | 1235407195 | 3495 | 3495 | 3495 | 3495 | 247 |
| 401 | 20250204 | 125300 | 1234543930 | 3500 | 3500 | 3500 | 3490 | 285 |
| 402 | 20250204 | 125200 | 1233546800 | 3495 | 3495 | 3495 | 3495 | 77 |
| 403 | 20250204 | 125100 | 1233277685 | 3495 | 3495 | 3495 | 3495 | 1282 |
| 404 | 20250204 | 125000 | 1228797095 | 3495 | 3495 | 3505 | 3495 | 245 |
| 405 | 20250204 | 124900 | 1227940025 | 3495 | 3500 | 3500 | 3495 | 7608 |
| 406 | 20250204 | 124800 | 1201343830 | 3500 | 3500 | 3500 | 3500 | 100 |
| 407 | 20250204 | 124700 | 1200993830 | 3500 | 3505 | 3505 | 3500 | 1201 |
| 408 | 20250204 | 124600 | 1196790325 | 3505 | 3505 | 3505 | 3505 | 61 |
| 409 | 20250204 | 124500 | 1196576520 | 3500 | 3500 | 3500 | 3500 | 850 |
| 410 | 20250204 | 124400 | 1193601520 | 3510 | 3505 | 3510 | 3500 | 3839 |
| 411 | 20250204 | 124300 | 1180145140 | 3505 | 3505 | 3505 | 3505 | 10 |
| 412 | 20250204 | 124200 | 1180110090 | 3510 | 3505 | 3515 | 3505 | 309 |
| 413 | 20250204 | 124100 | 1179025540 | 3505 | 3510 | 3510 | 3505 | 3242 |
| 414 | 20250204 | 124000 | 1167646870 | 3515 | 3515 | 3515 | 3515 | 327 |
| 415 | 20250204 | 123900 | 1166497465 | 3520 | 3515 | 3520 | 3515 | 107 |
| 416 | 20250204 | 123800 | 1166121350 | 3515 | 3510 | 3520 | 3510 | 3377 |
| 417 | 20250204 | 123700 | 1154252915 | 3510 | 3515 | 3515 | 3510 | 111 |
| 418 | 20250204 | 123600 | 1153863250 | 3515 | 3510 | 3520 | 3510 | 435 |
| 419 | 20250204 | 123500 | 1152334235 | 3515 | 3505 | 3515 | 3505 | 5009 |
| 420 | 20250204 | 123400 | 1134728180 | 3505 | 3510 | 3510 | 3505 | 150 |
| 421 | 20250204 | 123300 | 1134201930 | 3510 | 3510 | 3510 | 3500 | 646 |
| 422 | 20250204 | 123200 | 1131935510 | 3515 | 3510 | 3515 | 3510 | 1013 |
| 423 | 20250204 | 123100 | 1128377715 | 3505 | 3500 | 3505 | 3495 | 454 |
| 424 | 20250204 | 123000 | 1126788955 | 3500 | 3510 | 3510 | 3500 | 1051 |
| 425 | 20250204 | 122900 | 1123109385 | 3515 | 3510 | 3515 | 3500 | 305 |
| 426 | 20250204 | 122800 | 1122038850 | 3500 | 3490 | 3510 | 3490 | 335 |
| 427 | 20250204 | 122700 | 1120866440 | 3500 | 3505 | 3520 | 3495 | 2710 |
| 428 | 20250204 | 122600 | 1111382345 | 3520 | 3515 | 3520 | 3500 | 2264 |
| 429 | 20250204 | 122500 | 1103424470 | 3500 | 3510 | 3515 | 3500 | 2678 |
| 430 | 20250204 | 122400 | 1094012940 | 3515 | 3520 | 3520 | 3500 | 827 |
| 431 | 20250204 | 122300 | 1091112180 | 3515 | 3505 | 3520 | 3500 | 4008 |
| 432 | 20250204 | 122200 | 1077040955 | 3500 | 3500 | 3505 | 3495 | 354 |
| 433 | 20250204 | 122100 | 1075802330 | 3505 | 3505 | 3505 | 3500 | 933 |
| 434 | 20250204 | 122000 | 1072534150 | 3505 | 3500 | 3505 | 3490 | 2609 |
| 435 | 20250204 | 121900 | 1063406080 | 3500 | 3500 | 3500 | 3495 | 945 |
| 436 | 20250204 | 121800 | 1060100990 | 3500 | 3495 | 3500 | 3495 | 844 |
| 437 | 20250204 | 121700 | 1057149800 | 3505 | 3495 | 3505 | 3495 | 4878 |
| 438 | 20250204 | 121600 | 1040074605 | 3495 | 3500 | 3500 | 3495 | 3846 |
| 439 | 20250204 | 121500 | 1026619310 | 3500 | 3495 | 3500 | 3490 | 10227 |
| 440 | 20250204 | 121400 | 990858815 | 3490 | 3490 | 3490 | 3490 | 335 |
| 441 | 20250204 | 121300 | 989689665 | 3490 | 3490 | 3490 | 3485 | 1738 |
| 442 | 20250204 | 121200 | 983624050 | 3485 | 3480 | 3485 | 3480 | 3097 |
| 443 | 20250204 | 121100 | 972837290 | 3480 | 3480 | 3480 | 3480 | 144 |
| 444 | 20250204 | 121000 | 972336170 | 3480 | 3475 | 3480 | 3475 | 3 |
| 445 | 20250204 | 120900 | 972325740 | 3475 | 3475 | 3475 | 3475 | 42 |
| 446 | 20250204 | 120800 | 972179790 | 3480 | 3480 | 3480 | 3480 | 369 |
| 447 | 20250204 | 120700 | 970895670 | 3470 | 3470 | 3470 | 3470 | 2 |
| 448 | 20250204 | 120600 | 970888730 | 3470 | 3480 | 3480 | 3470 | 307 |
| 449 | 20250204 | 120500 | 969821985 | 3480 | 3480 | 3480 | 3480 | 22 |
| 450 | 20250204 | 120400 | 969745425 | 3470 | 3470 | 3470 | 3470 | 77 |
| 451 | 20250204 | 120300 | 969478235 | 3470 | 3480 | 3480 | 3470 | 298 |
| 452 | 20250204 | 120200 | 968441285 | 3480 | 3480 | 3480 | 3480 | 200 |
| 453 | 20250204 | 120100 | 967745285 | 3480 | 3480 | 3480 | 3480 | 51 |
| 454 | 20250204 | 120000 | 967567805 | 3470 | 3475 | 3475 | 3470 | 1127 |
| 455 | 20250204 | 115900 | 963652965 | 3480 | 3475 | 3480 | 3475 | 170 |
| 456 | 20250204 | 115800 | 963061465 | 3475 | 3475 | 3475 | 3475 | 0 |
| 457 | 20250204 | 115700 | 963061465 | 3475 | 3480 | 3480 | 3475 | 3 |
| 458 | 20250204 | 115600 | 963051035 | 3480 | 3475 | 3480 | 3475 | 60 |
| 459 | 20250204 | 115500 | 962842485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 460 | 20250204 | 115400 | 962842485 | 3475 | 3475 | 3475 | 3475 | 114 |
| 461 | 20250204 | 115300 | 962446335 | 3475 | 3475 | 3475 | 3475 | 100 |
| 462 | 20250204 | 115200 | 962098835 | 3475 | 3480 | 3480 | 3475 | 11 |
| 463 | 20250204 | 115100 | 962060605 | 3480 | 3480 | 3480 | 3480 | 50 |
| 464 | 20250204 | 115000 | 961886605 | 3480 | 3480 | 3480 | 3480 | 21 |
| 465 | 20250204 | 114900 | 961813525 | 3475 | 3475 | 3475 | 3475 | 100 |
| 466 | 20250204 | 114800 | 961466025 | 3475 | 3475 | 3475 | 3475 | 859 |
| 467 | 20250204 | 114700 | 958481000 | 3480 | 3480 | 3480 | 3480 | 250 |
| 468 | 20250204 | 114600 | 957611000 | 3480 | 3480 | 3480 | 3480 | 200 |
| 469 | 20250204 | 114500 | 956915000 | 3480 | 3480 | 3480 | 3480 | 1 |
| 470 | 20250204 | 114400 | 956911520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 471 | 20250204 | 114300 | 956911520 | 3480 | 3475 | 3480 | 3475 | 175 |
| 472 | 20250204 | 114200 | 956303370 | 3475 | 3475 | 3475 | 3475 | 1 |
| 473 | 20250204 | 114100 | 956299895 | 3480 | 3480 | 3480 | 3480 | 585 |
| 474 | 20250204 | 114000 | 954264095 | 3480 | 3480 | 3480 | 3480 | 300 |
| 475 | 20250204 | 113900 | 953220095 | 3480 | 3480 | 3480 | 3480 | 44 |
| 476 | 20250204 | 113800 | 953066975 | 3480 | 3485 | 3485 | 3480 | 531 |
| 477 | 20250204 | 113700 | 951216475 | 3475 | 3480 | 3480 | 3475 | 2389 |
| 478 | 20250204 | 113600 | 942903670 | 3485 | 3480 | 3485 | 3480 | 267 |
| 479 | 20250204 | 113500 | 941973675 | 3485 | 3485 | 3485 | 3485 | 270 |
| 480 | 20250204 | 113400 | 941032725 | 3485 | 3485 | 3485 | 3485 | 402 |
| 481 | 20250204 | 113300 | 939631755 | 3485 | 3480 | 3485 | 3480 | 265 |
| 482 | 20250204 | 113200 | 938709550 | 3480 | 3480 | 3480 | 3480 | 3 |
| 483 | 20250204 | 113100 | 938699110 | 3485 | 3480 | 3485 | 3480 | 2 |
| 484 | 20250204 | 113000 | 938692145 | 3480 | 3480 | 3480 | 3480 | 2 |
| 485 | 20250204 | 112900 | 938685185 | 3480 | 3480 | 3480 | 3480 | 6 |
| 486 | 20250204 | 112800 | 938664305 | 3485 | 3480 | 3485 | 3480 | 11 |
| 487 | 20250204 | 112700 | 938626020 | 3480 | 3485 | 3485 | 3480 | 360 |
| 488 | 20250204 | 112600 | 937371690 | 3485 | 3485 | 3485 | 3485 | 157 |
| 489 | 20250204 | 112500 | 936824545 | 3485 | 3485 | 3485 | 3485 | 20 |
| 490 | 20250204 | 112400 | 936754845 | 3485 | 3485 | 3485 | 3485 | 1449 |
| 491 | 20250204 | 112300 | 931705080 | 3485 | 3480 | 3485 | 3480 | 1674 |
| 492 | 20250204 | 112200 | 925879435 | 3480 | 3480 | 3480 | 3480 | 20 |
| 493 | 20250204 | 112100 | 925809835 | 3480 | 3475 | 3480 | 3475 | 12 |
| 494 | 20250204 | 112000 | 925768085 | 3475 | 3480 | 3480 | 3475 | 304 |
| 495 | 20250204 | 111900 | 924711670 | 3475 | 3475 | 3475 | 3475 | 0 |
| 496 | 20250204 | 111800 | 924711670 | 3475 | 3475 | 3475 | 3475 | 0 |
| 497 | 20250204 | 111700 | 924711670 | 3475 | 3480 | 3480 | 3475 | 167 |
| 498 | 20250204 | 111600 | 924130830 | 3475 | 3475 | 3475 | 3475 | 296 |
| 499 | 20250204 | 111500 | 923102230 | 3475 | 3475 | 3475 | 3475 | 458 |
| 500 | 20250204 | 111400 | 921510680 | 3475 | 3475 | 3475 | 3470 | 507 |
| 501 | 20250204 | 111300 | 919751000 | 3475 | 3475 | 3475 | 3475 | 206 |
| 502 | 20250204 | 111200 | 919035150 | 3475 | 3475 | 3475 | 3475 | 0 |
| 503 | 20250204 | 111100 | 919035150 | 3475 | 3480 | 3480 | 3470 | 49 |
| 504 | 20250204 | 111000 | 918864960 | 3470 | 3470 | 3470 | 3470 | 169 |
| 505 | 20250204 | 110900 | 918278530 | 3475 | 3485 | 3485 | 3475 | 19713 |
| 506 | 20250204 | 110800 | 849668815 | 3485 | 3485 | 3485 | 3485 | 0 |
| 507 | 20250204 | 110700 | 849668815 | 3485 | 3480 | 3485 | 3480 | 200 |
| 508 | 20250204 | 110600 | 848971900 | 3480 | 3480 | 3485 | 3480 | 634 |
| 509 | 20250204 | 110500 | 846763065 | 3480 | 3480 | 3480 | 3480 | 195 |
| 510 | 20250204 | 110400 | 846084465 | 3480 | 3480 | 3480 | 3480 | 3 |
| 511 | 20250204 | 110300 | 846074025 | 3475 | 3475 | 3475 | 3475 | 3 |
| 512 | 20250204 | 110200 | 846063600 | 3485 | 3485 | 3485 | 3485 | 97 |
| 513 | 20250204 | 110100 | 845725555 | 3485 | 3480 | 3485 | 3475 | 3088 |
| 514 | 20250204 | 110000 | 834980465 | 3480 | 3475 | 3480 | 3470 | 576 |
| 515 | 20250204 | 105900 | 832978055 | 3475 | 3465 | 3475 | 3465 | 21 |
| 516 | 20250204 | 105800 | 832905280 | 3465 | 3470 | 3470 | 3465 | 10628 |
| 517 | 20250204 | 105700 | 796079255 | 3465 | 3470 | 3470 | 3460 | 1356 |
| 518 | 20250204 | 105600 | 791376815 | 3470 | 3475 | 3475 | 3470 | 3674 |
| 519 | 20250204 | 105500 | 778627535 | 3475 | 3475 | 3475 | 3475 | 349 |
| 520 | 20250204 | 105400 | 777414760 | 3470 | 3470 | 3470 | 3470 | 336 |
| 521 | 20250204 | 105300 | 776248840 | 3470 | 3470 | 3470 | 3470 | 350 |
| 522 | 20250204 | 105200 | 775034340 | 3470 | 3460 | 3470 | 3460 | 254 |
| 523 | 20250204 | 105100 | 774155490 | 3460 | 3455 | 3460 | 3455 | 940 |
| 524 | 20250204 | 105000 | 770907390 | 3455 | 3460 | 3460 | 3455 | 10501 |
| 525 | 20250204 | 104900 | 734574030 | 3465 | 3465 | 3465 | 3465 | 100 |
| 526 | 20250204 | 104800 | 734227530 | 3460 | 3455 | 3470 | 3455 | 533 |
| 527 | 20250204 | 104700 | 732385835 | 3455 | 3470 | 3470 | 3455 | 623 |
| 528 | 20250204 | 104600 | 730230725 | 3470 | 3470 | 3470 | 3470 | 10 |
| 529 | 20250204 | 104500 | 730196025 | 3460 | 3460 | 3460 | 3455 | 945 |
| 530 | 20250204 | 104400 | 726926330 | 3460 | 3460 | 3460 | 3460 | 519 |
| 531 | 20250204 | 104300 | 725130590 | 3460 | 3455 | 3460 | 3455 | 651 |
| 532 | 20250204 | 104200 | 722878135 | 3455 | 3455 | 3460 | 3455 | 1305 |
| 533 | 20250204 | 104100 | 718368810 | 3455 | 3455 | 3455 | 3455 | 1591 |
| 534 | 20250204 | 104000 | 712871905 | 3460 | 3455 | 3460 | 3455 | 137 |
| 535 | 20250204 | 103900 | 712397935 | 3455 | 3455 | 3455 | 3455 | 230 |
| 536 | 20250204 | 103800 | 711603285 | 3455 | 3455 | 3455 | 3455 | 4667 |
| 537 | 20250204 | 103700 | 695478800 | 3465 | 3465 | 3465 | 3465 | 1 |
| 538 | 20250204 | 103600 | 695475335 | 3455 | 3465 | 3465 | 3455 | 3470 |
| 539 | 20250204 | 103500 | 683478485 | 3465 | 3465 | 3465 | 3460 | 5516 |
| 540 | 20250204 | 103400 | 664384905 | 3465 | 3465 | 3465 | 3465 | 30 |
| 541 | 20250204 | 103300 | 664280955 | 3470 | 3470 | 3470 | 3470 | 0 |
| 542 | 20250204 | 103200 | 664280955 | 3470 | 3470 | 3470 | 3470 | 10 |
| 543 | 20250204 | 103100 | 664246255 | 3470 | 3475 | 3475 | 3470 | 1387 |
| 544 | 20250204 | 103000 | 659430865 | 3475 | 3475 | 3475 | 3475 | 520 |
| 545 | 20250204 | 102900 | 657623865 | 3475 | 3475 | 3475 | 3475 | 4 |
| 546 | 20250204 | 102800 | 657609965 | 3475 | 3475 | 3475 | 3475 | 8 |
| 547 | 20250204 | 102700 | 657582165 | 3470 | 3470 | 3470 | 3470 | 29 |
| 548 | 20250204 | 102600 | 657481535 | 3470 | 3475 | 3480 | 3470 | 2026 |
| 549 | 20250204 | 102500 | 650431355 | 3480 | 3475 | 3480 | 3475 | 346 |
| 550 | 20250204 | 102400 | 649228990 | 3475 | 3475 | 3475 | 3475 | 21 |
| 551 | 20250204 | 102300 | 649156015 | 3480 | 3480 | 3480 | 3480 | 2224 |
| 552 | 20250204 | 102200 | 641416495 | 3480 | 3470 | 3480 | 3470 | 589 |
| 553 | 20250204 | 102100 | 639368125 | 3470 | 3475 | 3480 | 3470 | 1907 |
| 554 | 20250204 | 102000 | 632735895 | 3475 | 3465 | 3475 | 3465 | 4507 |
| 555 | 20250204 | 101900 | 617105805 | 3455 | 3460 | 3460 | 3455 | 171 |
| 556 | 20250204 | 101800 | 616514300 | 3460 | 3460 | 3460 | 3460 | 10 |
| 557 | 20250204 | 101700 | 616479700 | 3460 | 3455 | 3460 | 3455 | 78 |
| 558 | 20250204 | 101600 | 616210160 | 3455 | 3455 | 3455 | 3455 | 674 |
| 559 | 20250204 | 101500 | 613881490 | 3455 | 3455 | 3460 | 3455 | 548 |
| 560 | 20250204 | 101400 | 611988000 | 3455 | 3460 | 3460 | 3455 | 3580 |
| 561 | 20250204 | 101300 | 599609765 | 3465 | 3465 | 3465 | 3465 | 1658 |
| 562 | 20250204 | 101200 | 593864795 | 3465 | 3465 | 3470 | 3465 | 644 |
| 563 | 20250204 | 101100 | 591633285 | 3470 | 3470 | 3470 | 3470 | 176 |
| 564 | 20250204 | 101000 | 591022565 | 3470 | 3475 | 3475 | 3465 | 2976 |
| 565 | 20250204 | 100900 | 580696660 | 3475 | 3475 | 3475 | 3475 | 297 |
| 566 | 20250204 | 100800 | 579664585 | 3475 | 3470 | 3475 | 3470 | 1380 |
| 567 | 20250204 | 100700 | 574869225 | 3470 | 3475 | 3475 | 3470 | 30 |
| 568 | 20250204 | 100600 | 574765025 | 3475 | 3475 | 3480 | 3475 | 3271 |
| 569 | 20250204 | 100500 | 563398295 | 3480 | 3475 | 3480 | 3475 | 72 |
| 570 | 20250204 | 100400 | 563147785 | 3480 | 3480 | 3480 | 3480 | 158 |
| 571 | 20250204 | 100300 | 562597945 | 3475 | 3475 | 3475 | 3475 | 677 |
| 572 | 20250204 | 100200 | 560245370 | 3475 | 3475 | 3475 | 3475 | 144 |
| 573 | 20250204 | 100100 | 559744970 | 3480 | 3480 | 3480 | 3480 | 0 |
| 574 | 20250204 | 100000 | 559744970 | 3480 | 3480 | 3480 | 3480 | 0 |
| 575 | 20250204 | 095900 | 559744970 | 3480 | 3480 | 3485 | 3475 | 1377 |
| 576 | 20250204 | 095800 | 554952265 | 3485 | 3480 | 3485 | 3480 | 2320 |
| 577 | 20250204 | 095700 | 546878655 | 3480 | 3480 | 3485 | 3480 | 3456 |
| 578 | 20250204 | 095600 | 534851265 | 3480 | 3470 | 3480 | 3470 | 569 |
| 579 | 20250204 | 095500 | 532871870 | 3475 | 3470 | 3475 | 3470 | 1750 |
| 580 | 20250204 | 095400 | 526790670 | 3475 | 3470 | 3475 | 3470 | 777 |
| 581 | 20250204 | 095300 | 524094470 | 3470 | 3470 | 3470 | 3465 | 1501 |
| 582 | 20250204 | 095200 | 518889980 | 3470 | 3475 | 3475 | 3470 | 79 |
| 583 | 20250204 | 095100 | 518615835 | 3470 | 3470 | 3470 | 3470 | 1030 |
| 584 | 20250204 | 095000 | 515041735 | 3470 | 3470 | 3470 | 3460 | 1546 |
| 585 | 20250204 | 094900 | 509677885 | 3470 | 3470 | 3470 | 3460 | 1002 |
| 586 | 20250204 | 094800 | 506210445 | 3475 | 3460 | 3475 | 3460 | 45 |
| 587 | 20250204 | 094700 | 506054085 | 3460 | 3465 | 3465 | 3460 | 2209 |
| 588 | 20250204 | 094600 | 498399905 | 3470 | 3475 | 3475 | 3470 | 386 |
| 589 | 20250204 | 094500 | 497060355 | 3475 | 3475 | 3475 | 3470 | 368 |
| 590 | 20250204 | 094400 | 495783140 | 3475 | 3475 | 3480 | 3475 | 11382 |
| 591 | 20250204 | 094300 | 456229135 | 3475 | 3475 | 3475 | 3475 | 120 |
| 592 | 20250204 | 094200 | 455812135 | 3470 | 3460 | 3470 | 3460 | 4023 |
| 593 | 20250204 | 094100 | 441871590 | 3455 | 3465 | 3465 | 3455 | 889 |
| 594 | 20250204 | 094000 | 438795085 | 3465 | 3465 | 3465 | 3465 | 10 |
| 595 | 20250204 | 093900 | 438760435 | 3470 | 3455 | 3470 | 3450 | 6333 |
| 596 | 20250204 | 093800 | 416872420 | 3450 | 3470 | 3470 | 3450 | 6038 |
| 597 | 20250204 | 093700 | 395995405 | 3465 | 3465 | 3465 | 3455 | 3045 |
| 598 | 20250204 | 093600 | 385461340 | 3470 | 3475 | 3475 | 3470 | 4668 |
| 599 | 20250204 | 093500 | 369263280 | 3475 | 3475 | 3475 | 3475 | 550 |
| 600 | 20250204 | 093400 | 367352030 | 3480 | 3480 | 3480 | 3480 | 751 |
| 601 | 20250204 | 093300 | 364738550 | 3475 | 3480 | 3480 | 3475 | 1763 |
| 602 | 20250204 | 093200 | 358611890 | 3480 | 3480 | 3480 | 3480 | 548 |
| 603 | 20250204 | 093100 | 356704850 | 3480 | 3480 | 3480 | 3480 | 300 |
| 604 | 20250204 | 093000 | 355660850 | 3475 | 3475 | 3475 | 3475 | 190 |
| 605 | 20250204 | 092900 | 355000600 | 3475 | 3470 | 3475 | 3470 | 957 |
| 606 | 20250204 | 092800 | 351679795 | 3470 | 3475 | 3485 | 3470 | 5857 |
| 607 | 20250204 | 092700 | 331300415 | 3480 | 3480 | 3480 | 3475 | 389 |
| 608 | 20250204 | 092600 | 329948610 | 3475 | 3480 | 3480 | 3475 | 1516 |
| 609 | 20250204 | 092500 | 324676040 | 3480 | 3475 | 3480 | 3475 | 2653 |
| 610 | 20250204 | 092400 | 315456860 | 3475 | 3480 | 3480 | 3470 | 446 |
| 611 | 20250204 | 092300 | 313907610 | 3475 | 3470 | 3480 | 3465 | 1250 |
| 612 | 20250204 | 092200 | 309564760 | 3470 | 3465 | 3475 | 3465 | 664 |
| 613 | 20250204 | 092100 | 307263805 | 3465 | 3475 | 3475 | 3465 | 2415 |
| 614 | 20250204 | 092000 | 298893240 | 3475 | 3470 | 3475 | 3470 | 2621 |
| 615 | 20250204 | 091900 | 289793570 | 3470 | 3475 | 3475 | 3465 | 2185 |
| 616 | 20250204 | 091800 | 282204710 | 3470 | 3470 | 3470 | 3465 | 5256 |
| 617 | 20250204 | 091700 | 263973030 | 3465 | 3465 | 3470 | 3465 | 351 |
| 618 | 20250204 | 091600 | 262756810 | 3470 | 3470 | 3470 | 3465 | 205 |
| 619 | 20250204 | 091500 | 262045475 | 3460 | 3465 | 3470 | 3460 | 925 |
| 620 | 20250204 | 091400 | 258841040 | 3470 | 3460 | 3470 | 3460 | 4541 |
| 621 | 20250204 | 091300 | 243127600 | 3460 | 3455 | 3465 | 3455 | 2694 |
| 622 | 20250204 | 091200 | 233794510 | 3465 | 3455 | 3465 | 3455 | 13588 |
| 623 | 20250204 | 091100 | 186828340 | 3455 | 3465 | 3465 | 3455 | 2557 |
| 624 | 20250204 | 091000 | 177989805 | 3465 | 3465 | 3470 | 3465 | 1892 |
| 625 | 20250204 | 090900 | 171431410 | 3465 | 3465 | 3465 | 3455 | 978 |
| 626 | 20250204 | 090800 | 168043990 | 3465 | 3465 | 3465 | 3455 | 11405 |
| 627 | 20250204 | 090700 | 128593445 | 3465 | 3465 | 3470 | 3465 | 1719 |
| 628 | 20250204 | 090600 | 122634555 | 3455 | 3465 | 3465 | 3455 | 1174 |
| 629 | 20250204 | 090500 | 118569455 | 3465 | 3460 | 3465 | 3455 | 2735 |
| 630 | 20250204 | 090400 | 109109915 | 3460 | 3440 | 3470 | 3440 | 9249 |
| 631 | 20250204 | 090300 | 77119155 | 3440 | 3445 | 3455 | 3440 | 3828 |
| 632 | 20250204 | 090200 | 63904710 | 3445 | 3450 | 3450 | 3445 | 353 |
| 633 | 20250204 | 090100 | 62688525 | 3450 | 3425 | 3450 | 3425 | 9109 |
| 634 | 20250204 | 090000 | 31325615 | 3425 | 3425 | 3435 | 3425 | 7644 |