31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 3 | 20250211 | 193600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20250211 | 193500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20250211 | 193400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20250211 | 193300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20250211 | 193200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20250211 | 193100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20250211 | 193000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20250211 | 192900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20250211 | 192800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20250211 | 192700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20250211 | 192600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20250211 | 192500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20250211 | 192400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20250211 | 192300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20250211 | 192200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20250211 | 192100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20250211 | 192000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20250211 | 191900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20250211 | 191800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20250211 | 191700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20250211 | 191600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20250211 | 191500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20250211 | 191400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20250211 | 191300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20250211 | 191200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20250211 | 191100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20250211 | 191000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20250211 | 190900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20250211 | 190800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20250211 | 190700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 33 | 20250211 | 190600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20250211 | 190500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20250211 | 190400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20250211 | 190300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20250211 | 190200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20250211 | 190100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20250211 | 190000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20250211 | 185900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20250211 | 185800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20250211 | 185700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20250211 | 185600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20250211 | 185500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20250211 | 185400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20250211 | 185300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20250211 | 185200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20250211 | 185100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20250211 | 185000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20250211 | 184900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20250211 | 184800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20250211 | 184700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20250211 | 184600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20250211 | 184500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20250211 | 184400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20250211 | 184300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20250211 | 184200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20250211 | 184100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20250211 | 184000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20250211 | 183900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20250211 | 183800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20250211 | 183700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 63 | 20250211 | 183600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20250211 | 183500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20250211 | 183400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20250211 | 183300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20250211 | 183200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20250211 | 183100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20250211 | 183000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20250211 | 182900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20250211 | 182800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20250211 | 182700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20250211 | 182600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20250211 | 182500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20250211 | 182400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20250211 | 182300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20250211 | 182200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20250211 | 182100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20250211 | 182000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20250211 | 181900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20250211 | 181800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20250211 | 181700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20250211 | 181600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20250211 | 181500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20250211 | 181400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20250211 | 181300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20250211 | 181200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20250211 | 181100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20250211 | 181000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20250211 | 180900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20250211 | 180800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20250211 | 180700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 93 | 20250211 | 180600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20250211 | 180500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20250211 | 180400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20250211 | 180300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20250211 | 180200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20250211 | 180100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20250211 | 180000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20250211 | 175900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20250211 | 175800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20250211 | 175700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20250211 | 175600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20250211 | 175500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20250211 | 175400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20250211 | 175300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20250211 | 175200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20250211 | 175100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20250211 | 175000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20250211 | 174900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20250211 | 174800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20250211 | 174700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20250211 | 174600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20250211 | 174500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20250211 | 174400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20250211 | 174300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20250211 | 174200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20250211 | 174100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20250211 | 174000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20250211 | 173900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20250211 | 173800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20250211 | 173700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 123 | 20250211 | 173600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20250211 | 173500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20250211 | 173400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20250211 | 173300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20250211 | 173200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20250211 | 173100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20250211 | 173000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20250211 | 172900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20250211 | 172800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20250211 | 172700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20250211 | 172600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20250211 | 172500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20250211 | 172400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20250211 | 172300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20250211 | 172200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20250211 | 172100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20250211 | 172000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20250211 | 171900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20250211 | 171800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20250211 | 171700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20250211 | 171600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20250211 | 171500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20250211 | 171400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20250211 | 171300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20250211 | 171200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20250211 | 171100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20250211 | 171000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20250211 | 170900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20250211 | 170800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20250211 | 170700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 153 | 20250211 | 170600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20250211 | 170500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20250211 | 170400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20250211 | 170300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20250211 | 170200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20250211 | 170100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20250211 | 170000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20250211 | 165900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20250211 | 165800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20250211 | 165700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20250211 | 165600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20250211 | 165500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20250211 | 165400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20250211 | 165300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20250211 | 165200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20250211 | 165100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20250211 | 165000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20250211 | 164900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20250211 | 164800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20250211 | 164700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20250211 | 164600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20250211 | 164500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20250211 | 164400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20250211 | 164300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20250211 | 164200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20250211 | 164100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20250211 | 164000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20250211 | 163900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20250211 | 163800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20250211 | 163700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 183 | 20250211 | 163600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20250211 | 163500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20250211 | 163400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20250211 | 163300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20250211 | 163200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20250211 | 163100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20250211 | 163000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20250211 | 162900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20250211 | 162800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20250211 | 162700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20250211 | 162600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20250211 | 162500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20250211 | 162400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20250211 | 162300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20250211 | 162200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20250211 | 162100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20250211 | 162000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20250211 | 161900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20250211 | 161800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20250211 | 161700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20250211 | 161600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20250211 | 161500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20250211 | 161400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20250211 | 161300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20250211 | 161200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20250211 | 161100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20250211 | 161000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20250211 | 160900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20250211 | 160800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20250211 | 160700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 213 | 20250211 | 160600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20250211 | 160500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20250211 | 160400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20250211 | 160300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20250211 | 160200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20250211 | 160100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20250211 | 160000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20250211 | 155900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20250211 | 155800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20250211 | 155700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20250211 | 155600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20250211 | 155500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20250211 | 155400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20250211 | 155300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20250211 | 155200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20250211 | 155100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20250211 | 155000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20250211 | 154900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20250211 | 154800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20250211 | 154700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20250211 | 154600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20250211 | 154500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20250211 | 154400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20250211 | 154300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20250211 | 154200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20250211 | 154100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20250211 | 154000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20250211 | 153900 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20250211 | 153800 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 242 | 20250211 | 153700 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 243 | 20250211 | 153600 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 244 | 20250211 | 153500 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 245 | 20250211 | 153400 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 246 | 20250211 | 153300 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 247 | 20250211 | 153200 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 248 | 20250211 | 153100 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 0 |
| 249 | 20250211 | 153000 | 1403699515 | 4750 | 4750 | 4750 | 4750 | 2103 |
| 250 | 20250211 | 152900 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 251 | 20250211 | 152800 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 252 | 20250211 | 152700 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 253 | 20250211 | 152600 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 254 | 20250211 | 152500 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 255 | 20250211 | 152400 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 256 | 20250211 | 152300 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 257 | 20250211 | 152200 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 258 | 20250211 | 152100 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 259 | 20250211 | 152000 | 1393710265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 260 | 20250211 | 151900 | 1393710265 | 4755 | 4755 | 4755 | 4750 | 475 |
| 261 | 20250211 | 151800 | 1391453355 | 4755 | 4755 | 4755 | 4755 | 149 |
| 262 | 20250211 | 151700 | 1390744860 | 4755 | 4755 | 4760 | 4755 | 160 |
| 263 | 20250211 | 151600 | 1389983735 | 4760 | 4755 | 4760 | 4755 | 65 |
| 264 | 20250211 | 151500 | 1389674655 | 4755 | 4750 | 4755 | 4750 | 336 |
| 265 | 20250211 | 151400 | 1388078000 | 4755 | 4750 | 4755 | 4750 | 207 |
| 266 | 20250211 | 151300 | 1387094220 | 4755 | 4755 | 4755 | 4750 | 112 |
| 267 | 20250211 | 151200 | 1386561710 | 4755 | 4750 | 4755 | 4750 | 937 |
| 268 | 20250211 | 151100 | 1382110955 | 4745 | 4745 | 4750 | 4745 | 232 |
| 269 | 20250211 | 151000 | 1381010110 | 4750 | 4750 | 4750 | 4745 | 73 |
| 270 | 20250211 | 150900 | 1380663610 | 4750 | 4750 | 4750 | 4750 | 1 |
| 271 | 20250211 | 150800 | 1380658860 | 4745 | 4745 | 4745 | 4745 | 3 |
| 272 | 20250211 | 150700 | 1380644625 | 4745 | 4740 | 4745 | 4740 | 1294 |
| 273 | 20250211 | 150600 | 1374505060 | 4740 | 4740 | 4740 | 4735 | 137 |
| 274 | 20250211 | 150500 | 1373855795 | 4740 | 4740 | 4740 | 4740 | 720 |
| 275 | 20250211 | 150400 | 1370442995 | 4740 | 4745 | 4745 | 4740 | 630 |
| 276 | 20250211 | 150300 | 1367456645 | 4740 | 4740 | 4740 | 4740 | 1584 |
| 277 | 20250211 | 150200 | 1359948485 | 4740 | 4740 | 4745 | 4740 | 115 |
| 278 | 20250211 | 150100 | 1359403380 | 4745 | 4740 | 4745 | 4740 | 318 |
| 279 | 20250211 | 150000 | 1357896050 | 4745 | 4740 | 4745 | 4740 | 417 |
| 280 | 20250211 | 145900 | 1355919365 | 4740 | 4745 | 4750 | 4740 | 1572 |
| 281 | 20250211 | 145800 | 1348465095 | 4750 | 4745 | 4750 | 4745 | 24 |
| 282 | 20250211 | 145700 | 1348351100 | 4745 | 4745 | 4745 | 4745 | 318 |
| 283 | 20250211 | 145600 | 1346842190 | 4745 | 4745 | 4745 | 4745 | 1870 |
| 284 | 20250211 | 145500 | 1337969040 | 4740 | 4740 | 4740 | 4740 | 3 |
| 285 | 20250211 | 145400 | 1337954820 | 4740 | 4750 | 4750 | 4740 | 351 |
| 286 | 20250211 | 145300 | 1336291070 | 4750 | 4750 | 4750 | 4750 | 3 |
| 287 | 20250211 | 145200 | 1336276820 | 4750 | 4745 | 4750 | 4740 | 2333 |
| 288 | 20250211 | 145100 | 1325205990 | 4755 | 4755 | 4755 | 4755 | 20 |
| 289 | 20250211 | 145000 | 1325110890 | 4755 | 4745 | 4755 | 4745 | 33 |
| 290 | 20250211 | 144900 | 1324954285 | 4755 | 4750 | 4755 | 4750 | 263 |
| 291 | 20250211 | 144800 | 1323705030 | 4755 | 4755 | 4755 | 4755 | 4 |
| 292 | 20250211 | 144700 | 1323686010 | 4755 | 4755 | 4755 | 4755 | 1 |
| 293 | 20250211 | 144600 | 1323681255 | 4745 | 4745 | 4745 | 4745 | 298 |
| 294 | 20250211 | 144500 | 1322267245 | 4750 | 4750 | 4750 | 4750 | 4 |
| 295 | 20250211 | 144400 | 1322248245 | 4750 | 4750 | 4750 | 4750 | 14 |
| 296 | 20250211 | 144300 | 1322181745 | 4750 | 4755 | 4755 | 4750 | 64 |
| 297 | 20250211 | 144200 | 1321877730 | 4750 | 4745 | 4750 | 4745 | 116 |
| 298 | 20250211 | 144100 | 1321327290 | 4750 | 4750 | 4750 | 4750 | 416 |
| 299 | 20250211 | 144000 | 1319351290 | 4750 | 4750 | 4750 | 4750 | 95 |
| 300 | 20250211 | 143900 | 1318900040 | 4755 | 4755 | 4755 | 4755 | 0 |
| 301 | 20250211 | 143800 | 1318900040 | 4755 | 4755 | 4760 | 4755 | 80 |
| 302 | 20250211 | 143700 | 1318519630 | 4755 | 4750 | 4755 | 4750 | 1356 |
| 303 | 20250211 | 143600 | 1312078595 | 4750 | 4750 | 4750 | 4750 | 2 |
| 304 | 20250211 | 143500 | 1312069095 | 4745 | 4750 | 4750 | 4745 | 656 |
| 305 | 20250211 | 143400 | 1308955980 | 4750 | 4745 | 4750 | 4745 | 3 |
| 306 | 20250211 | 143300 | 1308941740 | 4745 | 4755 | 4755 | 4745 | 110 |
| 307 | 20250211 | 143200 | 1308419740 | 4755 | 4755 | 4755 | 4755 | 409 |
| 308 | 20250211 | 143100 | 1306474945 | 4745 | 4755 | 4755 | 4745 | 301 |
| 309 | 20250211 | 143000 | 1305046690 | 4755 | 4755 | 4755 | 4755 | 0 |
| 310 | 20250211 | 142900 | 1305046690 | 4755 | 4755 | 4755 | 4745 | 1001 |
| 311 | 20250211 | 142800 | 1300294470 | 4750 | 4750 | 4750 | 4750 | 60 |
| 312 | 20250211 | 142700 | 1300009470 | 4755 | 4750 | 4755 | 4750 | 104 |
| 313 | 20250211 | 142600 | 1299515450 | 4755 | 4755 | 4755 | 4755 | 1 |
| 314 | 20250211 | 142500 | 1299510695 | 4750 | 4750 | 4750 | 4750 | 30 |
| 315 | 20250211 | 142400 | 1299368195 | 4755 | 4755 | 4755 | 4755 | 0 |
| 316 | 20250211 | 142300 | 1299368195 | 4755 | 4755 | 4755 | 4755 | 0 |
| 317 | 20250211 | 142200 | 1299368195 | 4755 | 4755 | 4755 | 4755 | 8 |
| 318 | 20250211 | 142100 | 1299330155 | 4755 | 4755 | 4755 | 4755 | 0 |
| 319 | 20250211 | 142000 | 1299330155 | 4755 | 4755 | 4755 | 4750 | 972 |
| 320 | 20250211 | 141900 | 1294710750 | 4755 | 4755 | 4755 | 4755 | 1174 |
| 321 | 20250211 | 141800 | 1289128380 | 4755 | 4755 | 4755 | 4755 | 2 |
| 322 | 20250211 | 141700 | 1289118870 | 4755 | 4750 | 4755 | 4750 | 823 |
| 323 | 20250211 | 141600 | 1285209510 | 4750 | 4745 | 4750 | 4745 | 545 |
| 324 | 20250211 | 141500 | 1282621435 | 4750 | 4750 | 4750 | 4750 | 0 |
| 325 | 20250211 | 141400 | 1282621435 | 4750 | 4745 | 4750 | 4745 | 603 |
| 326 | 20250211 | 141300 | 1279760185 | 4750 | 4750 | 4750 | 4750 | 201 |
| 327 | 20250211 | 141200 | 1278805435 | 4750 | 4750 | 4750 | 4750 | 0 |
| 328 | 20250211 | 141100 | 1278805435 | 4750 | 4750 | 4750 | 4750 | 105 |
| 329 | 20250211 | 141000 | 1278306685 | 4750 | 4750 | 4750 | 4750 | 3 |
| 330 | 20250211 | 140900 | 1278292435 | 4750 | 4750 | 4750 | 4750 | 1 |
| 331 | 20250211 | 140800 | 1278287685 | 4740 | 4750 | 4750 | 4740 | 2824 |
| 332 | 20250211 | 140700 | 1264887470 | 4750 | 4750 | 4750 | 4750 | 20 |
| 333 | 20250211 | 140600 | 1264792470 | 4755 | 4750 | 4755 | 4750 | 188 |
| 334 | 20250211 | 140500 | 1263899425 | 4750 | 4750 | 4750 | 4750 | 298 |
| 335 | 20250211 | 140400 | 1262483925 | 4750 | 4750 | 4750 | 4750 | 12 |
| 336 | 20250211 | 140300 | 1262426925 | 4750 | 4750 | 4750 | 4745 | 3 |
| 337 | 20250211 | 140200 | 1262412680 | 4750 | 4750 | 4750 | 4750 | 1 |
| 338 | 20250211 | 140100 | 1262407930 | 4750 | 4750 | 4750 | 4750 | 128 |
| 339 | 20250211 | 140000 | 1261799930 | 4745 | 4750 | 4750 | 4745 | 329 |
| 340 | 20250211 | 135900 | 1260238610 | 4750 | 4750 | 4750 | 4750 | 4 |
| 341 | 20250211 | 135800 | 1260219610 | 4750 | 4750 | 4750 | 4750 | 511 |
| 342 | 20250211 | 135700 | 1257792360 | 4750 | 4745 | 4750 | 4745 | 2 |
| 343 | 20250211 | 135600 | 1257782865 | 4750 | 4750 | 4750 | 4750 | 0 |
| 344 | 20250211 | 135500 | 1257782865 | 4750 | 4750 | 4750 | 4750 | 210 |
| 345 | 20250211 | 135400 | 1256785365 | 4745 | 4750 | 4750 | 4745 | 1019 |
| 346 | 20250211 | 135300 | 1251950205 | 4745 | 4745 | 4745 | 4745 | 1907 |
| 347 | 20250211 | 135200 | 1242901490 | 4750 | 4750 | 4750 | 4750 | 11 |
| 348 | 20250211 | 135100 | 1242849240 | 4750 | 4750 | 4750 | 4750 | 356 |
| 349 | 20250211 | 135000 | 1241158240 | 4750 | 4750 | 4750 | 4750 | 103 |
| 350 | 20250211 | 134900 | 1240668990 | 4750 | 4750 | 4750 | 4750 | 300 |
| 351 | 20250211 | 134800 | 1239243990 | 4745 | 4745 | 4745 | 4745 | 0 |
| 352 | 20250211 | 134700 | 1239243990 | 4745 | 4745 | 4745 | 4745 | 0 |
| 353 | 20250211 | 134600 | 1239243990 | 4745 | 4745 | 4745 | 4745 | 14 |
| 354 | 20250211 | 134500 | 1239177560 | 4745 | 4750 | 4750 | 4745 | 4195 |
| 355 | 20250211 | 134400 | 1219270665 | 4750 | 4750 | 4750 | 4750 | 50 |
| 356 | 20250211 | 134300 | 1219033165 | 4750 | 4750 | 4750 | 4750 | 3 |
| 357 | 20250211 | 134200 | 1219018915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 358 | 20250211 | 134100 | 1219018915 | 4745 | 4745 | 4745 | 4745 | 30 |
| 359 | 20250211 | 134000 | 1218876565 | 4750 | 4750 | 4750 | 4750 | 13 |
| 360 | 20250211 | 133900 | 1218814815 | 4750 | 4745 | 4750 | 4745 | 528 |
| 361 | 20250211 | 133800 | 1216309230 | 4750 | 4750 | 4750 | 4750 | 2 |
| 362 | 20250211 | 133700 | 1216299730 | 4750 | 4750 | 4750 | 4750 | 158 |
| 363 | 20250211 | 133600 | 1215549230 | 4750 | 4745 | 4750 | 4745 | 502 |
| 364 | 20250211 | 133500 | 1213167230 | 4745 | 4745 | 4745 | 4745 | 60 |
| 365 | 20250211 | 133400 | 1212882530 | 4745 | 4745 | 4745 | 4745 | 453 |
| 366 | 20250211 | 133300 | 1210733045 | 4745 | 4745 | 4745 | 4745 | 95 |
| 367 | 20250211 | 133200 | 1210282270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 368 | 20250211 | 133100 | 1210282270 | 4745 | 4745 | 4745 | 4745 | 5 |
| 369 | 20250211 | 133000 | 1210258545 | 4745 | 4745 | 4745 | 4745 | 0 |
| 370 | 20250211 | 132900 | 1210258545 | 4745 | 4745 | 4745 | 4745 | 302 |
| 371 | 20250211 | 132800 | 1208825555 | 4750 | 4750 | 4750 | 4750 | 0 |
| 372 | 20250211 | 132700 | 1208825555 | 4750 | 4750 | 4750 | 4750 | 1 |
| 373 | 20250211 | 132600 | 1208820805 | 4750 | 4750 | 4750 | 4750 | 9 |
| 374 | 20250211 | 132500 | 1208778055 | 4745 | 4740 | 4745 | 4740 | 824 |
| 375 | 20250211 | 132400 | 1204869175 | 4740 | 4745 | 4745 | 4740 | 373 |
| 376 | 20250211 | 132300 | 1203099295 | 4745 | 4745 | 4745 | 4745 | 42 |
| 377 | 20250211 | 132200 | 1202900005 | 4750 | 4750 | 4750 | 4750 | 5 |
| 378 | 20250211 | 132100 | 1202876255 | 4745 | 4745 | 4745 | 4745 | 39 |
| 379 | 20250211 | 132000 | 1202691200 | 4750 | 4750 | 4750 | 4750 | 1 |
| 380 | 20250211 | 131900 | 1202686450 | 4750 | 4750 | 4750 | 4750 | 279 |
| 381 | 20250211 | 131800 | 1201361200 | 4750 | 4750 | 4750 | 4750 | 4 |
| 382 | 20250211 | 131700 | 1201342200 | 4755 | 4750 | 4755 | 4750 | 722 |
| 383 | 20250211 | 131600 | 1197912580 | 4750 | 4745 | 4750 | 4740 | 114 |
| 384 | 20250211 | 131500 | 1197372125 | 4740 | 4740 | 4740 | 4740 | 4 |
| 385 | 20250211 | 131400 | 1197353165 | 4740 | 4745 | 4745 | 4740 | 908 |
| 386 | 20250211 | 131300 | 1193046950 | 4745 | 4745 | 4745 | 4745 | 36 |
| 387 | 20250211 | 131200 | 1192876130 | 4745 | 4745 | 4745 | 4745 | 24 |
| 388 | 20250211 | 131100 | 1192762250 | 4745 | 4745 | 4745 | 4745 | 38 |
| 389 | 20250211 | 131000 | 1192581940 | 4745 | 4740 | 4745 | 4740 | 418 |
| 390 | 20250211 | 130900 | 1190599530 | 4745 | 4745 | 4745 | 4745 | 199 |
| 391 | 20250211 | 130800 | 1189655275 | 4745 | 4745 | 4745 | 4745 | 953 |
| 392 | 20250211 | 130700 | 1185133290 | 4745 | 4745 | 4745 | 4745 | 314 |
| 393 | 20250211 | 130600 | 1183643360 | 4755 | 4755 | 4755 | 4755 | 0 |
| 394 | 20250211 | 130500 | 1183643360 | 4755 | 4755 | 4755 | 4755 | 1 |
| 395 | 20250211 | 130400 | 1183638605 | 4745 | 4755 | 4755 | 4745 | 351 |
| 396 | 20250211 | 130300 | 1181971370 | 4755 | 4755 | 4755 | 4755 | 2 |
| 397 | 20250211 | 130200 | 1181961860 | 4755 | 4745 | 4755 | 4745 | 473 |
| 398 | 20250211 | 130100 | 1179716600 | 4745 | 4745 | 4745 | 4745 | 339 |
| 399 | 20250211 | 130000 | 1178108045 | 4745 | 4750 | 4750 | 4745 | 37 |
| 400 | 20250211 | 125900 | 1177932345 | 4750 | 4750 | 4750 | 4750 | 0 |
| 401 | 20250211 | 125800 | 1177932345 | 4750 | 4750 | 4750 | 4750 | 43 |
| 402 | 20250211 | 125700 | 1177728095 | 4755 | 4750 | 4755 | 4750 | 103 |
| 403 | 20250211 | 125600 | 1177238815 | 4750 | 4755 | 4755 | 4750 | 122 |
| 404 | 20250211 | 125500 | 1176659205 | 4755 | 4750 | 4755 | 4750 | 146 |
| 405 | 20250211 | 125400 | 1175965695 | 4755 | 4755 | 4755 | 4755 | 0 |
| 406 | 20250211 | 125300 | 1175965695 | 4755 | 4755 | 4755 | 4755 | 0 |
| 407 | 20250211 | 125200 | 1175965695 | 4755 | 4755 | 4755 | 4755 | 0 |
| 408 | 20250211 | 125100 | 1175965695 | 4755 | 4750 | 4755 | 4750 | 20 |
| 409 | 20250211 | 125000 | 1175870690 | 4755 | 4755 | 4755 | 4755 | 0 |
| 410 | 20250211 | 124900 | 1175870690 | 4755 | 4750 | 4755 | 4750 | 120 |
| 411 | 20250211 | 124800 | 1175300585 | 4750 | 4750 | 4750 | 4750 | 392 |
| 412 | 20250211 | 124700 | 1173438585 | 4750 | 4750 | 4750 | 4750 | 3 |
| 413 | 20250211 | 124600 | 1173424335 | 4750 | 4750 | 4750 | 4750 | 10 |
| 414 | 20250211 | 124500 | 1173376835 | 4750 | 4750 | 4750 | 4750 | 3 |
| 415 | 20250211 | 124400 | 1173362585 | 4750 | 4745 | 4750 | 4745 | 531 |
| 416 | 20250211 | 124300 | 1170842975 | 4750 | 4740 | 4750 | 4740 | 1110 |
| 417 | 20250211 | 124200 | 1165581560 | 4750 | 4740 | 4750 | 4740 | 107 |
| 418 | 20250211 | 124100 | 1165074320 | 4740 | 4740 | 4740 | 4740 | 65 |
| 419 | 20250211 | 124000 | 1164766220 | 4740 | 4740 | 4740 | 4740 | 0 |
| 420 | 20250211 | 123900 | 1164766220 | 4740 | 4745 | 4750 | 4740 | 1330 |
| 421 | 20250211 | 123800 | 1158455300 | 4755 | 4755 | 4755 | 4755 | 5 |
| 422 | 20250211 | 123700 | 1158431525 | 4755 | 4750 | 4755 | 4750 | 6 |
| 423 | 20250211 | 123600 | 1158403020 | 4755 | 4755 | 4755 | 4755 | 0 |
| 424 | 20250211 | 123500 | 1158403020 | 4755 | 4755 | 4755 | 4755 | 1 |
| 425 | 20250211 | 123400 | 1158398265 | 4750 | 4740 | 4750 | 4740 | 1694 |
| 426 | 20250211 | 123300 | 1150363500 | 4740 | 4740 | 4740 | 4740 | 0 |
| 427 | 20250211 | 123200 | 1150363500 | 4740 | 4745 | 4745 | 4740 | 402 |
| 428 | 20250211 | 123100 | 1148456015 | 4745 | 4740 | 4745 | 4740 | 109 |
| 429 | 20250211 | 123000 | 1147939330 | 4740 | 4740 | 4740 | 4740 | 4 |
| 430 | 20250211 | 122900 | 1147920370 | 4745 | 4745 | 4745 | 4745 | 21 |
| 431 | 20250211 | 122800 | 1147820725 | 4745 | 4745 | 4745 | 4745 | 1 |
| 432 | 20250211 | 122700 | 1147815980 | 4735 | 4735 | 4745 | 4730 | 497 |
| 433 | 20250211 | 122600 | 1145461830 | 4735 | 4735 | 4735 | 4735 | 550 |
| 434 | 20250211 | 122500 | 1142857580 | 4740 | 4740 | 4755 | 4735 | 2090 |
| 435 | 20250211 | 122400 | 1132955190 | 4740 | 4750 | 4755 | 4740 | 2291 |
| 436 | 20250211 | 122300 | 1122084670 | 4755 | 4755 | 4755 | 4755 | 3 |
| 437 | 20250211 | 122200 | 1122070405 | 4760 | 4755 | 4760 | 4750 | 40 |
| 438 | 20250211 | 122100 | 1121880390 | 4755 | 4765 | 4765 | 4755 | 21 |
| 439 | 20250211 | 122000 | 1121780335 | 4765 | 4745 | 4765 | 4745 | 122 |
| 440 | 20250211 | 121900 | 1121200595 | 4740 | 4740 | 4740 | 4740 | 819 |
| 441 | 20250211 | 121800 | 1117318535 | 4740 | 4740 | 4740 | 4740 | 10 |
| 442 | 20250211 | 121700 | 1117271135 | 4740 | 4740 | 4740 | 4740 | 29 |
| 443 | 20250211 | 121600 | 1117133675 | 4735 | 4735 | 4735 | 4735 | 0 |
| 444 | 20250211 | 121500 | 1117133675 | 4735 | 4735 | 4735 | 4735 | 42 |
| 445 | 20250211 | 121400 | 1116934805 | 4735 | 4735 | 4735 | 4735 | 14 |
| 446 | 20250211 | 121300 | 1116868515 | 4735 | 4735 | 4735 | 4735 | 1141 |
| 447 | 20250211 | 121200 | 1111465880 | 4735 | 4735 | 4735 | 4735 | 507 |
| 448 | 20250211 | 121100 | 1109065235 | 4740 | 4740 | 4745 | 4740 | 1126 |
| 449 | 20250211 | 121000 | 1103727040 | 4740 | 4740 | 4740 | 4740 | 403 |
| 450 | 20250211 | 120900 | 1101816820 | 4745 | 4740 | 4745 | 4740 | 1071 |
| 451 | 20250211 | 120800 | 1096740270 | 4745 | 4740 | 4745 | 4740 | 11 |
| 452 | 20250211 | 120700 | 1096688125 | 4745 | 4740 | 4745 | 4740 | 13 |
| 453 | 20250211 | 120600 | 1096626460 | 4750 | 4750 | 4750 | 4750 | 0 |
| 454 | 20250211 | 120500 | 1096626460 | 4750 | 4750 | 4750 | 4750 | 42 |
| 455 | 20250211 | 120400 | 1096426960 | 4750 | 4745 | 4750 | 4745 | 358 |
| 456 | 20250211 | 120300 | 1094726525 | 4745 | 4745 | 4745 | 4745 | 87 |
| 457 | 20250211 | 120200 | 1094313710 | 4745 | 4735 | 4745 | 4735 | 61 |
| 458 | 20250211 | 120100 | 1094024475 | 4735 | 4740 | 4740 | 4735 | 311 |
| 459 | 20250211 | 120000 | 1092550340 | 4740 | 4740 | 4740 | 4740 | 500 |
| 460 | 20250211 | 115900 | 1090180340 | 4740 | 4740 | 4740 | 4740 | 530 |
| 461 | 20250211 | 115800 | 1087668140 | 4735 | 4740 | 4740 | 4735 | 1127 |
| 462 | 20250211 | 115700 | 1082331160 | 4740 | 4740 | 4740 | 4740 | 1 |
| 463 | 20250211 | 115600 | 1082326420 | 4735 | 4745 | 4745 | 4730 | 382 |
| 464 | 20250211 | 115500 | 1080517645 | 4735 | 4745 | 4745 | 4735 | 101 |
| 465 | 20250211 | 115400 | 1080039400 | 4735 | 4730 | 4740 | 4730 | 300 |
| 466 | 20250211 | 115300 | 1078618730 | 4730 | 4735 | 4735 | 4730 | 3716 |
| 467 | 20250211 | 115200 | 1061037985 | 4735 | 4740 | 4740 | 4735 | 82 |
| 468 | 20250211 | 115100 | 1060649490 | 4750 | 4750 | 4750 | 4750 | 0 |
| 469 | 20250211 | 115000 | 1060649490 | 4750 | 4750 | 4750 | 4750 | 0 |
| 470 | 20250211 | 114900 | 1060649490 | 4750 | 4735 | 4750 | 4730 | 1573 |
| 471 | 20250211 | 114800 | 1053205255 | 4735 | 4735 | 4735 | 4735 | 2 |
| 472 | 20250211 | 114700 | 1053195785 | 4735 | 4730 | 4735 | 4730 | 1419 |
| 473 | 20250211 | 114600 | 1046478915 | 4735 | 4735 | 4735 | 4725 | 2464 |
| 474 | 20250211 | 114500 | 1034830260 | 4725 | 4735 | 4740 | 4725 | 4078 |
| 475 | 20250211 | 114400 | 1015524930 | 4740 | 4760 | 4760 | 4740 | 15127 |
| 476 | 20250211 | 114300 | 943620680 | 4755 | 4755 | 4755 | 4755 | 118 |
| 477 | 20250211 | 114200 | 943059590 | 4760 | 4765 | 4765 | 4760 | 4750 |
| 478 | 20250211 | 114100 | 920449585 | 4765 | 4765 | 4765 | 4760 | 318 |
| 479 | 20250211 | 114000 | 918934330 | 4765 | 4765 | 4765 | 4765 | 171 |
| 480 | 20250211 | 113900 | 918119515 | 4765 | 4765 | 4765 | 4765 | 181 |
| 481 | 20250211 | 113800 | 917257050 | 4765 | 4765 | 4765 | 4765 | 2 |
| 482 | 20250211 | 113700 | 917247520 | 4765 | 4765 | 4765 | 4765 | 1 |
| 483 | 20250211 | 113600 | 917242755 | 4770 | 4765 | 4770 | 4765 | 1072 |
| 484 | 20250211 | 113500 | 912133315 | 4765 | 4775 | 4775 | 4765 | 61 |
| 485 | 20250211 | 113400 | 911842450 | 4775 | 4775 | 4775 | 4775 | 19 |
| 486 | 20250211 | 113300 | 911751725 | 4775 | 4765 | 4775 | 4765 | 950 |
| 487 | 20250211 | 113200 | 907218410 | 4765 | 4765 | 4765 | 4765 | 1000 |
| 488 | 20250211 | 113100 | 902453410 | 4765 | 4760 | 4765 | 4760 | 63 |
| 489 | 20250211 | 113000 | 902153425 | 4765 | 4765 | 4765 | 4765 | 1 |
| 490 | 20250211 | 112900 | 902148660 | 4765 | 4765 | 4765 | 4765 | 0 |
| 491 | 20250211 | 112800 | 902148660 | 4765 | 4765 | 4765 | 4760 | 559 |
| 492 | 20250211 | 112700 | 899487780 | 4760 | 4760 | 4760 | 4760 | 324 |
| 493 | 20250211 | 112600 | 897945540 | 4760 | 4760 | 4760 | 4760 | 317 |
| 494 | 20250211 | 112500 | 896436620 | 4760 | 4765 | 4770 | 4760 | 1065 |
| 495 | 20250211 | 112400 | 891367150 | 4770 | 4765 | 4770 | 4765 | 10 |
| 496 | 20250211 | 112300 | 891319455 | 4765 | 4765 | 4765 | 4765 | 110 |
| 497 | 20250211 | 112200 | 890795305 | 4765 | 4760 | 4765 | 4760 | 42 |
| 498 | 20250211 | 112100 | 890595265 | 4760 | 4765 | 4770 | 4760 | 1012 |
| 499 | 20250211 | 112000 | 885778040 | 4760 | 4760 | 4760 | 4760 | 12 |
| 500 | 20250211 | 111900 | 885720920 | 4760 | 4760 | 4760 | 4760 | 40 |
| 501 | 20250211 | 111800 | 885530520 | 4760 | 4760 | 4760 | 4760 | 0 |
| 502 | 20250211 | 111700 | 885530520 | 4760 | 4760 | 4760 | 4760 | 301 |
| 503 | 20250211 | 111600 | 884097760 | 4760 | 4760 | 4760 | 4760 | 50 |
| 504 | 20250211 | 111500 | 883859760 | 4760 | 4780 | 4780 | 4760 | 556 |
| 505 | 20250211 | 111400 | 881213140 | 4780 | 4760 | 4780 | 4760 | 1242 |
| 506 | 20250211 | 111300 | 875300200 | 4760 | 4770 | 4770 | 4760 | 25 |
| 507 | 20250211 | 111200 | 875181190 | 4765 | 4765 | 4765 | 4765 | 143 |
| 508 | 20250211 | 111100 | 874499795 | 4765 | 4765 | 4765 | 4765 | 2 |
| 509 | 20250211 | 111000 | 874490265 | 4770 | 4770 | 4770 | 4770 | 258 |
| 510 | 20250211 | 110900 | 873259605 | 4780 | 4780 | 4780 | 4780 | 0 |
| 511 | 20250211 | 110800 | 873259605 | 4780 | 4780 | 4780 | 4780 | 0 |
| 512 | 20250211 | 110700 | 873259605 | 4780 | 4780 | 4785 | 4780 | 122 |
| 513 | 20250211 | 110600 | 872676440 | 4785 | 4780 | 4785 | 4770 | 536 |
| 514 | 20250211 | 110500 | 870119685 | 4780 | 4770 | 4780 | 4770 | 48 |
| 515 | 20250211 | 110400 | 869890645 | 4770 | 4770 | 4770 | 4770 | 100 |
| 516 | 20250211 | 110300 | 869413645 | 4770 | 4775 | 4780 | 4770 | 309 |
| 517 | 20250211 | 110200 | 867939660 | 4775 | 4780 | 4780 | 4775 | 20 |
| 518 | 20250211 | 110100 | 867844130 | 4790 | 4765 | 4790 | 4765 | 3294 |
| 519 | 20250211 | 110000 | 852108140 | 4760 | 4765 | 4765 | 4760 | 710 |
| 520 | 20250211 | 105900 | 848727900 | 4765 | 4765 | 4765 | 4765 | 125 |
| 521 | 20250211 | 105800 | 848132275 | 4765 | 4765 | 4765 | 4765 | 0 |
| 522 | 20250211 | 105700 | 848132275 | 4765 | 4765 | 4765 | 4765 | 1 |
| 523 | 20250211 | 105600 | 848127510 | 4765 | 4770 | 4770 | 4765 | 1206 |
| 524 | 20250211 | 105500 | 842380805 | 4770 | 4770 | 4770 | 4765 | 693 |
| 525 | 20250211 | 105400 | 839078625 | 4765 | 4765 | 4765 | 4765 | 821 |
| 526 | 20250211 | 105300 | 835166560 | 4765 | 4765 | 4765 | 4765 | 0 |
| 527 | 20250211 | 105200 | 835166560 | 4765 | 4765 | 4765 | 4760 | 127 |
| 528 | 20250211 | 105100 | 834561985 | 4765 | 4760 | 4765 | 4760 | 1198 |
| 529 | 20250211 | 105000 | 828859500 | 4765 | 4760 | 4765 | 4760 | 480 |
| 530 | 20250211 | 104900 | 826574600 | 4760 | 4760 | 4760 | 4760 | 51 |
| 531 | 20250211 | 104800 | 826331840 | 4760 | 4760 | 4760 | 4760 | 50 |
| 532 | 20250211 | 104700 | 826093840 | 4770 | 4770 | 4770 | 4770 | 1 |
| 533 | 20250211 | 104600 | 826089070 | 4760 | 4770 | 4770 | 4760 | 8 |
| 534 | 20250211 | 104500 | 826050980 | 4760 | 4760 | 4760 | 4760 | 1 |
| 535 | 20250211 | 104400 | 826046220 | 4760 | 4760 | 4760 | 4760 | 595 |
| 536 | 20250211 | 104300 | 823214020 | 4760 | 4765 | 4765 | 4760 | 1161 |
| 537 | 20250211 | 104200 | 817686480 | 4760 | 4760 | 4760 | 4760 | 0 |
| 538 | 20250211 | 104100 | 817686480 | 4760 | 4760 | 4770 | 4760 | 646 |
| 539 | 20250211 | 104000 | 814611510 | 4760 | 4760 | 4760 | 4760 | 231 |
| 540 | 20250211 | 103900 | 813511950 | 4760 | 4760 | 4760 | 4760 | 0 |
| 541 | 20250211 | 103800 | 813511950 | 4760 | 4760 | 4760 | 4760 | 65 |
| 542 | 20250211 | 103700 | 813202550 | 4760 | 4760 | 4760 | 4760 | 1112 |
| 543 | 20250211 | 103600 | 807909430 | 4760 | 4760 | 4760 | 4755 | 1715 |
| 544 | 20250211 | 103500 | 799748220 | 4760 | 4760 | 4760 | 4760 | 1 |
| 545 | 20250211 | 103400 | 799743460 | 4760 | 4760 | 4760 | 4755 | 172 |
| 546 | 20250211 | 103300 | 798924840 | 4760 | 4760 | 4760 | 4755 | 1811 |
| 547 | 20250211 | 103200 | 790310195 | 4755 | 4760 | 4760 | 4755 | 596 |
| 548 | 20250211 | 103100 | 787476165 | 4760 | 4765 | 4765 | 4760 | 1066 |
| 549 | 20250211 | 103000 | 782401355 | 4770 | 4770 | 4770 | 4770 | 0 |
| 550 | 20250211 | 102900 | 782401355 | 4770 | 4770 | 4770 | 4770 | 0 |
| 551 | 20250211 | 102800 | 782401355 | 4770 | 4770 | 4770 | 4770 | 11 |
| 552 | 20250211 | 102700 | 782348885 | 4770 | 4765 | 4770 | 4760 | 2284 |
| 553 | 20250211 | 102600 | 771468725 | 4765 | 4770 | 4775 | 4765 | 256 |
| 554 | 20250211 | 102500 | 770248835 | 4770 | 4770 | 4770 | 4770 | 0 |
| 555 | 20250211 | 102400 | 770248835 | 4770 | 4770 | 4770 | 4770 | 5 |
| 556 | 20250211 | 102300 | 770224985 | 4765 | 4765 | 4770 | 4765 | 2025 |
| 557 | 20250211 | 102200 | 760571385 | 4765 | 4770 | 4770 | 4765 | 50 |
| 558 | 20250211 | 102100 | 760333130 | 4770 | 4770 | 4770 | 4770 | 0 |
| 559 | 20250211 | 102000 | 760333130 | 4770 | 4780 | 4780 | 4770 | 1201 |
| 560 | 20250211 | 101900 | 754599035 | 4775 | 4780 | 4780 | 4775 | 168 |
| 561 | 20250211 | 101800 | 753796000 | 4780 | 4770 | 4780 | 4770 | 220 |
| 562 | 20250211 | 101700 | 752746505 | 4770 | 4770 | 4770 | 4770 | 200 |
| 563 | 20250211 | 101600 | 751792505 | 4770 | 4770 | 4770 | 4770 | 0 |
| 564 | 20250211 | 101500 | 751792505 | 4770 | 4770 | 4770 | 4770 | 1322 |
| 565 | 20250211 | 101400 | 745486565 | 4770 | 4780 | 4780 | 4770 | 255 |
| 566 | 20250211 | 101300 | 744268970 | 4785 | 4775 | 4785 | 4775 | 240 |
| 567 | 20250211 | 101200 | 743121695 | 4775 | 4770 | 4775 | 4765 | 1314 |
| 568 | 20250211 | 101100 | 736853910 | 4770 | 4765 | 4770 | 4765 | 1019 |
| 569 | 20250211 | 101000 | 731998305 | 4770 | 4765 | 4770 | 4765 | 1417 |
| 570 | 20250211 | 100900 | 725245680 | 4770 | 4775 | 4775 | 4770 | 2051 |
| 571 | 20250211 | 100800 | 715462385 | 4770 | 4770 | 4770 | 4770 | 0 |
| 572 | 20250211 | 100700 | 715462385 | 4770 | 4770 | 4770 | 4770 | 150 |
| 573 | 20250211 | 100600 | 714746885 | 4770 | 4770 | 4780 | 4770 | 592 |
| 574 | 20250211 | 100500 | 711922545 | 4770 | 4785 | 4785 | 4770 | 151 |
| 575 | 20250211 | 100400 | 711202125 | 4770 | 4775 | 4775 | 4770 | 1218 |
| 576 | 20250211 | 100300 | 705391765 | 4775 | 4775 | 4780 | 4775 | 2651 |
| 577 | 20250211 | 100200 | 692733220 | 4780 | 4780 | 4780 | 4775 | 505 |
| 578 | 20250211 | 100100 | 690319830 | 4780 | 4785 | 4785 | 4780 | 235 |
| 579 | 20250211 | 100000 | 689196005 | 4785 | 4780 | 4785 | 4780 | 719 |
| 580 | 20250211 | 095900 | 685758985 | 4780 | 4780 | 4780 | 4780 | 2 |
| 581 | 20250211 | 095800 | 685749425 | 4780 | 4780 | 4780 | 4780 | 1 |
| 582 | 20250211 | 095700 | 685744645 | 4780 | 4780 | 4790 | 4775 | 848 |
| 583 | 20250211 | 095600 | 681692040 | 4780 | 4775 | 4780 | 4775 | 28 |
| 584 | 20250211 | 095500 | 681558205 | 4780 | 4775 | 4780 | 4770 | 1400 |
| 585 | 20250211 | 095400 | 674878030 | 4775 | 4775 | 4775 | 4775 | 34 |
| 586 | 20250211 | 095300 | 674715680 | 4770 | 4770 | 4780 | 4770 | 324 |
| 587 | 20250211 | 095200 | 673168200 | 4770 | 4770 | 4770 | 4770 | 1100 |
| 588 | 20250211 | 095100 | 667921200 | 4770 | 4780 | 4780 | 4770 | 1367 |
| 589 | 20250211 | 095000 | 661398140 | 4780 | 4770 | 4780 | 4770 | 386 |
| 590 | 20250211 | 094900 | 659555420 | 4775 | 4785 | 4785 | 4775 | 10561 |
| 591 | 20250211 | 094800 | 609076605 | 4785 | 4785 | 4790 | 4785 | 1389 |
| 592 | 20250211 | 094700 | 602426740 | 4790 | 4795 | 4795 | 4790 | 3057 |
| 593 | 20250211 | 094600 | 587771755 | 4800 | 4805 | 4805 | 4800 | 2170 |
| 594 | 20250211 | 094500 | 577355555 | 4805 | 4800 | 4805 | 4800 | 752 |
| 595 | 20250211 | 094400 | 573745195 | 4800 | 4805 | 4805 | 4800 | 30 |
| 596 | 20250211 | 094300 | 573601160 | 4805 | 4805 | 4805 | 4805 | 1342 |
| 597 | 20250211 | 094200 | 567152850 | 4815 | 4810 | 4815 | 4805 | 418 |
| 598 | 20250211 | 094100 | 565142805 | 4810 | 4810 | 4810 | 4810 | 761 |
| 599 | 20250211 | 094000 | 561482395 | 4820 | 4820 | 4820 | 4815 | 1138 |
| 600 | 20250211 | 093900 | 555997265 | 4820 | 4815 | 4820 | 4815 | 403 |
| 601 | 20250211 | 093800 | 554055200 | 4810 | 4805 | 4810 | 4805 | 766 |
| 602 | 20250211 | 093700 | 550370765 | 4805 | 4810 | 4810 | 4805 | 703 |
| 603 | 20250211 | 093600 | 546992835 | 4805 | 4805 | 4805 | 4805 | 29 |
| 604 | 20250211 | 093500 | 546853490 | 4805 | 4810 | 4810 | 4800 | 2775 |
| 605 | 20250211 | 093400 | 533518095 | 4810 | 4815 | 4815 | 4810 | 2870 |
| 606 | 20250211 | 093300 | 519704025 | 4815 | 4820 | 4820 | 4815 | 914 |
| 607 | 20250211 | 093200 | 515302990 | 4820 | 4825 | 4825 | 4820 | 85 |
| 608 | 20250211 | 093100 | 514893215 | 4825 | 4820 | 4825 | 4820 | 756 |
| 609 | 20250211 | 093000 | 511247745 | 4820 | 4820 | 4820 | 4820 | 247 |
| 610 | 20250211 | 092900 | 510057205 | 4820 | 4815 | 4820 | 4815 | 1484 |
| 611 | 20250211 | 092800 | 502907535 | 4815 | 4810 | 4820 | 4810 | 312 |
| 612 | 20250211 | 092700 | 501405215 | 4815 | 4815 | 4815 | 4810 | 1314 |
| 613 | 20250211 | 092600 | 495083330 | 4815 | 4815 | 4815 | 4815 | 1923 |
| 614 | 20250211 | 092500 | 485824085 | 4815 | 4815 | 4815 | 4815 | 109 |
| 615 | 20250211 | 092400 | 485299250 | 4815 | 4805 | 4815 | 4805 | 1454 |
| 616 | 20250211 | 092300 | 478306135 | 4800 | 4800 | 4800 | 4795 | 1555 |
| 617 | 20250211 | 092200 | 470842140 | 4800 | 4800 | 4800 | 4795 | 1429 |
| 618 | 20250211 | 092100 | 463988245 | 4805 | 4800 | 4805 | 4795 | 1155 |
| 619 | 20250211 | 092000 | 458444275 | 4800 | 4800 | 4805 | 4800 | 2426 |
| 620 | 20250211 | 091900 | 446798975 | 4800 | 4805 | 4805 | 4800 | 3246 |
| 621 | 20250211 | 091800 | 431207690 | 4805 | 4810 | 4810 | 4805 | 463 |
| 622 | 20250211 | 091700 | 428980870 | 4810 | 4820 | 4820 | 4805 | 4500 |
| 623 | 20250211 | 091600 | 407324200 | 4820 | 4825 | 4825 | 4815 | 1932 |
| 624 | 20250211 | 091500 | 398012750 | 4820 | 4815 | 4820 | 4815 | 1771 |
| 625 | 20250211 | 091400 | 389480810 | 4815 | 4820 | 4820 | 4815 | 1020 |
| 626 | 20250211 | 091300 | 384568990 | 4820 | 4815 | 4820 | 4815 | 221 |
| 627 | 20250211 | 091200 | 383504375 | 4815 | 4810 | 4820 | 4810 | 931 |
| 628 | 20250211 | 091100 | 379023315 | 4810 | 4805 | 4810 | 4800 | 892 |
| 629 | 20250211 | 091000 | 374734120 | 4805 | 4815 | 4820 | 4805 | 4349 |
| 630 | 20250211 | 090900 | 353815235 | 4815 | 4815 | 4820 | 4810 | 1096 |
| 631 | 20250211 | 090800 | 348539695 | 4815 | 4815 | 4815 | 4800 | 5391 |
| 632 | 20250211 | 090700 | 322614225 | 4820 | 4830 | 4830 | 4820 | 4261 |
| 633 | 20250211 | 090600 | 302061230 | 4830 | 4840 | 4840 | 4825 | 7226 |
| 634 | 20250211 | 090500 | 267142785 | 4840 | 4855 | 4860 | 4840 | 7091 |
| 635 | 20250211 | 090400 | 232723100 | 4855 | 4830 | 4855 | 4820 | 4552 |
| 636 | 20250211 | 090300 | 210727270 | 4830 | 4845 | 4845 | 4825 | 7777 |
| 637 | 20250211 | 090200 | 173137575 | 4840 | 4845 | 4850 | 4840 | 8182 |
| 638 | 20250211 | 090100 | 133496680 | 4845 | 4860 | 4860 | 4835 | 6559 |
| 639 | 20250211 | 090000 | 101727075 | 4860 | 4880 | 4885 | 4830 | 20882 |