33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 192100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 3 | 20250205 | 192000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 4 | 20250205 | 191900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 5 | 20250205 | 191800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 6 | 20250205 | 191700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 7 | 20250205 | 191600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 8 | 20250205 | 191500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 9 | 20250205 | 191400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 10 | 20250205 | 191300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 11 | 20250205 | 191200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 12 | 20250205 | 191100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 13 | 20250205 | 191000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 14 | 20250205 | 190900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 15 | 20250205 | 190800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 16 | 20250205 | 190700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 17 | 20250205 | 190600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 18 | 20250205 | 190500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 19 | 20250205 | 190400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 20 | 20250205 | 190300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 21 | 20250205 | 190200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 22 | 20250205 | 190100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 23 | 20250205 | 190000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 24 | 20250205 | 185900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 25 | 20250205 | 185800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 26 | 20250205 | 185700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 27 | 20250205 | 185600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 28 | 20250205 | 185500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 29 | 20250205 | 185400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 30 | 20250205 | 185300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 31 | 20250205 | 185200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 32 | 20250205 | 185100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 33 | 20250205 | 185000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 34 | 20250205 | 184900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 35 | 20250205 | 184800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 36 | 20250205 | 184700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 37 | 20250205 | 184600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 38 | 20250205 | 184500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 39 | 20250205 | 184400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 40 | 20250205 | 184300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 41 | 20250205 | 184200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 42 | 20250205 | 184100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 43 | 20250205 | 184000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 44 | 20250205 | 183900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 45 | 20250205 | 183800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 46 | 20250205 | 183700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 47 | 20250205 | 183600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 48 | 20250205 | 183500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 49 | 20250205 | 183400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 50 | 20250205 | 183300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 51 | 20250205 | 183200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 52 | 20250205 | 183100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 53 | 20250205 | 183000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 54 | 20250205 | 182900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 55 | 20250205 | 182800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 56 | 20250205 | 182700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 57 | 20250205 | 182600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 58 | 20250205 | 182500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 59 | 20250205 | 182400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 60 | 20250205 | 182300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 61 | 20250205 | 182200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 62 | 20250205 | 182100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 63 | 20250205 | 182000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 64 | 20250205 | 181900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 65 | 20250205 | 181800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 66 | 20250205 | 181700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 67 | 20250205 | 181600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 68 | 20250205 | 181500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 69 | 20250205 | 181400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 70 | 20250205 | 181300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 71 | 20250205 | 181200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 72 | 20250205 | 181100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 73 | 20250205 | 181000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 74 | 20250205 | 180900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 75 | 20250205 | 180800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 76 | 20250205 | 180700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 77 | 20250205 | 180600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 78 | 20250205 | 180500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 79 | 20250205 | 180400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 80 | 20250205 | 180300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 81 | 20250205 | 180200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 82 | 20250205 | 180100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 83 | 20250205 | 180000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 84 | 20250205 | 175900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 85 | 20250205 | 175800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 86 | 20250205 | 175700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 87 | 20250205 | 175600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 88 | 20250205 | 175500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 89 | 20250205 | 175400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 90 | 20250205 | 175300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 91 | 20250205 | 175200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 92 | 20250205 | 175100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 93 | 20250205 | 175000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 94 | 20250205 | 174900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 95 | 20250205 | 174800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 96 | 20250205 | 174700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 97 | 20250205 | 174600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 98 | 20250205 | 174500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 99 | 20250205 | 174400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 100 | 20250205 | 174300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 101 | 20250205 | 174200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 102 | 20250205 | 174100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 103 | 20250205 | 174000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 104 | 20250205 | 173900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 105 | 20250205 | 173800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 106 | 20250205 | 173700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 107 | 20250205 | 173600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 108 | 20250205 | 173500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 109 | 20250205 | 173400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 110 | 20250205 | 173300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 111 | 20250205 | 173200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 112 | 20250205 | 173100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 113 | 20250205 | 173000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 114 | 20250205 | 172900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 115 | 20250205 | 172800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 116 | 20250205 | 172700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 117 | 20250205 | 172600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 118 | 20250205 | 172500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 119 | 20250205 | 172400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 120 | 20250205 | 172300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 121 | 20250205 | 172200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 122 | 20250205 | 172100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 123 | 20250205 | 172000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 124 | 20250205 | 171900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 125 | 20250205 | 171800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 126 | 20250205 | 171700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 127 | 20250205 | 171600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 128 | 20250205 | 171500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 129 | 20250205 | 171400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 130 | 20250205 | 171300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 131 | 20250205 | 171200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 132 | 20250205 | 171100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 133 | 20250205 | 171000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 134 | 20250205 | 170900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 135 | 20250205 | 170800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 136 | 20250205 | 170700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 137 | 20250205 | 170600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 138 | 20250205 | 170500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 139 | 20250205 | 170400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 140 | 20250205 | 170300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 141 | 20250205 | 170200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 142 | 20250205 | 170100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 143 | 20250205 | 170000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 144 | 20250205 | 165900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 145 | 20250205 | 165800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 146 | 20250205 | 165700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 147 | 20250205 | 165600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 148 | 20250205 | 165500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 149 | 20250205 | 165400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 150 | 20250205 | 165300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 151 | 20250205 | 165200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 152 | 20250205 | 165100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 153 | 20250205 | 165000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 154 | 20250205 | 164900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 155 | 20250205 | 164800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 156 | 20250205 | 164700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 157 | 20250205 | 164600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 158 | 20250205 | 164500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 159 | 20250205 | 164400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 160 | 20250205 | 164300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 161 | 20250205 | 164200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 162 | 20250205 | 164100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 163 | 20250205 | 164000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 164 | 20250205 | 163900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 165 | 20250205 | 163800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 166 | 20250205 | 163700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 167 | 20250205 | 163600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 168 | 20250205 | 163500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 169 | 20250205 | 163400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 170 | 20250205 | 163300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 171 | 20250205 | 163200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 172 | 20250205 | 163100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 173 | 20250205 | 163000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 174 | 20250205 | 162900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 175 | 20250205 | 162800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 176 | 20250205 | 162700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 177 | 20250205 | 162600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 178 | 20250205 | 162500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 179 | 20250205 | 162400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 180 | 20250205 | 162300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 181 | 20250205 | 162200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 182 | 20250205 | 162100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 183 | 20250205 | 162000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 184 | 20250205 | 161900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 185 | 20250205 | 161800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 186 | 20250205 | 161700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 187 | 20250205 | 161600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 188 | 20250205 | 161500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 189 | 20250205 | 161400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 190 | 20250205 | 161300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 191 | 20250205 | 161200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 192 | 20250205 | 161100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 193 | 20250205 | 161000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 194 | 20250205 | 160900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 195 | 20250205 | 160800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 196 | 20250205 | 160700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 197 | 20250205 | 160600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 198 | 20250205 | 160500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 199 | 20250205 | 160400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 200 | 20250205 | 160300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 201 | 20250205 | 160200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 202 | 20250205 | 160100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 203 | 20250205 | 160000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 204 | 20250205 | 155900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 205 | 20250205 | 155800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 206 | 20250205 | 155700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 207 | 20250205 | 155600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 208 | 20250205 | 155500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 209 | 20250205 | 155400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 210 | 20250205 | 155300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 211 | 20250205 | 155200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 212 | 20250205 | 155100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 213 | 20250205 | 155000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 214 | 20250205 | 154900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 215 | 20250205 | 154800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 216 | 20250205 | 154700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 217 | 20250205 | 154600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 218 | 20250205 | 154500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 219 | 20250205 | 154400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 220 | 20250205 | 154300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 221 | 20250205 | 154200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 222 | 20250205 | 154100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 223 | 20250205 | 154000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 224 | 20250205 | 153900 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 225 | 20250205 | 153800 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 226 | 20250205 | 153700 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 227 | 20250205 | 153600 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 228 | 20250205 | 153500 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 229 | 20250205 | 153400 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 230 | 20250205 | 153300 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 231 | 20250205 | 153200 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 232 | 20250205 | 153100 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 233 | 20250205 | 153000 | 1900546760 | 16740 | 16740 | 16740 | 16740 | 1971 |
| 234 | 20250205 | 152900 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20250205 | 152800 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20250205 | 152700 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20250205 | 152600 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20250205 | 152500 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20250205 | 152400 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20250205 | 152300 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20250205 | 152200 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 242 | 20250205 | 152100 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 243 | 20250205 | 152000 | 1867552220 | 16750 | 16750 | 16750 | 16750 | 0 |
| 244 | 20250205 | 151900 | 1867552220 | 16750 | 16760 | 16760 | 16750 | 256 |
| 245 | 20250205 | 151800 | 1863264150 | 16750 | 16760 | 16760 | 16750 | 406 |
| 246 | 20250205 | 151700 | 1856462450 | 16760 | 16760 | 16760 | 16760 | 266 |
| 247 | 20250205 | 151600 | 1852004290 | 16760 | 16750 | 16760 | 16750 | 273 |
| 248 | 20250205 | 151500 | 1847429810 | 16760 | 16760 | 16770 | 16760 | 234 |
| 249 | 20250205 | 151400 | 1843506760 | 16760 | 16770 | 16770 | 16760 | 112 |
| 250 | 20250205 | 151300 | 1841628920 | 16770 | 16760 | 16770 | 16760 | 71 |
| 251 | 20250205 | 151200 | 1840438540 | 16760 | 16760 | 16760 | 16760 | 144 |
| 252 | 20250205 | 151100 | 1838025100 | 16760 | 16760 | 16760 | 16760 | 43 |
| 253 | 20250205 | 151000 | 1837304420 | 16760 | 16750 | 16760 | 16750 | 175 |
| 254 | 20250205 | 150900 | 1834372120 | 16740 | 16740 | 16750 | 16740 | 519 |
| 255 | 20250205 | 150800 | 1825679410 | 16740 | 16730 | 16740 | 16730 | 422 |
| 256 | 20250205 | 150700 | 1818617200 | 16730 | 16730 | 16730 | 16730 | 105 |
| 257 | 20250205 | 150600 | 1816860550 | 16700 | 16700 | 16700 | 16700 | 0 |
| 258 | 20250205 | 150500 | 1816860550 | 16700 | 16690 | 16700 | 16690 | 162 |
| 259 | 20250205 | 150400 | 1814155810 | 16690 | 16720 | 16720 | 16690 | 1008 |
| 260 | 20250205 | 150300 | 1797314830 | 16730 | 16720 | 16730 | 16720 | 19 |
| 261 | 20250205 | 150200 | 1796997050 | 16720 | 16720 | 16720 | 16720 | 0 |
| 262 | 20250205 | 150100 | 1796997050 | 16720 | 16720 | 16720 | 16720 | 1 |
| 263 | 20250205 | 150000 | 1796980330 | 16720 | 16720 | 16730 | 16720 | 202 |
| 264 | 20250205 | 145900 | 1793602590 | 16730 | 16730 | 16730 | 16720 | 578 |
| 265 | 20250205 | 145800 | 1783932660 | 16740 | 16750 | 16750 | 16740 | 865 |
| 266 | 20250205 | 145700 | 1769451560 | 16750 | 16750 | 16750 | 16750 | 100 |
| 267 | 20250205 | 145600 | 1767776560 | 16750 | 16740 | 16750 | 16740 | 114 |
| 268 | 20250205 | 145500 | 1765867750 | 16750 | 16750 | 16750 | 16750 | 181 |
| 269 | 20250205 | 145400 | 1762836000 | 16750 | 16740 | 16750 | 16740 | 201 |
| 270 | 20250205 | 145300 | 1759469260 | 16740 | 16740 | 16740 | 16740 | 290 |
| 271 | 20250205 | 145200 | 1754614660 | 16750 | 16750 | 16750 | 16750 | 2 |
| 272 | 20250205 | 145100 | 1754581160 | 16790 | 16760 | 16790 | 16760 | 1035 |
| 273 | 20250205 | 145000 | 1737205900 | 16760 | 16760 | 16760 | 16760 | 0 |
| 274 | 20250205 | 144900 | 1737205900 | 16760 | 16750 | 16760 | 16750 | 58 |
| 275 | 20250205 | 144800 | 1736234180 | 16740 | 16740 | 16740 | 16740 | 50 |
| 276 | 20250205 | 144700 | 1735397180 | 16750 | 16780 | 16780 | 16750 | 517 |
| 277 | 20250205 | 144600 | 1726735830 | 16780 | 16780 | 16780 | 16780 | 1 |
| 278 | 20250205 | 144500 | 1726719050 | 16790 | 16760 | 16790 | 16760 | 60 |
| 279 | 20250205 | 144400 | 1725711950 | 16790 | 16790 | 16790 | 16790 | 9 |
| 280 | 20250205 | 144300 | 1725560840 | 16800 | 16800 | 16800 | 16800 | 1 |
| 281 | 20250205 | 144200 | 1725544040 | 16800 | 16800 | 16800 | 16800 | 50 |
| 282 | 20250205 | 144100 | 1724704040 | 16800 | 16790 | 16800 | 16790 | 16 |
| 283 | 20250205 | 144000 | 1724435300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 284 | 20250205 | 143900 | 1724435300 | 16750 | 16790 | 16790 | 16750 | 11 |
| 285 | 20250205 | 143800 | 1724250650 | 16780 | 16800 | 16800 | 16780 | 439 |
| 286 | 20250205 | 143700 | 1716883930 | 16790 | 16790 | 16790 | 16790 | 46 |
| 287 | 20250205 | 143600 | 1716111590 | 16790 | 16780 | 16790 | 16780 | 295 |
| 288 | 20250205 | 143500 | 1711160600 | 16750 | 16750 | 16750 | 16750 | 0 |
| 289 | 20250205 | 143400 | 1711160600 | 16750 | 16750 | 16750 | 16750 | 0 |
| 290 | 20250205 | 143300 | 1711160600 | 16750 | 16750 | 16750 | 16750 | 436 |
| 291 | 20250205 | 143200 | 1703857600 | 16750 | 16750 | 16750 | 16750 | 0 |
| 292 | 20250205 | 143100 | 1703857600 | 16750 | 16750 | 16750 | 16750 | 85 |
| 293 | 20250205 | 143000 | 1702433850 | 16750 | 16780 | 16790 | 16740 | 623 |
| 294 | 20250205 | 142900 | 1691986390 | 16790 | 16790 | 16790 | 16790 | 15 |
| 295 | 20250205 | 142800 | 1691734540 | 16780 | 16800 | 16800 | 16780 | 252 |
| 296 | 20250205 | 142700 | 1687503480 | 16800 | 16800 | 16800 | 16800 | 55 |
| 297 | 20250205 | 142600 | 1686579480 | 16820 | 16820 | 16820 | 16820 | 1 |
| 298 | 20250205 | 142500 | 1686562660 | 16840 | 16820 | 16840 | 16820 | 353 |
| 299 | 20250205 | 142400 | 1680619500 | 16820 | 16810 | 16820 | 16810 | 888 |
| 300 | 20250205 | 142300 | 1665684090 | 16800 | 16820 | 16820 | 16800 | 601 |
| 301 | 20250205 | 142200 | 1655575290 | 16820 | 16820 | 16820 | 16820 | 100 |
| 302 | 20250205 | 142100 | 1653893290 | 16820 | 16820 | 16820 | 16820 | 6 |
| 303 | 20250205 | 142000 | 1653792370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 304 | 20250205 | 141900 | 1653792370 | 16750 | 16750 | 16750 | 16750 | 14 |
| 305 | 20250205 | 141800 | 1653557870 | 16820 | 16730 | 16820 | 16730 | 103 |
| 306 | 20250205 | 141700 | 1651828350 | 16770 | 16770 | 16770 | 16770 | 0 |
| 307 | 20250205 | 141600 | 1651828350 | 16770 | 16710 | 16770 | 16710 | 906 |
| 308 | 20250205 | 141500 | 1636653910 | 16720 | 16720 | 16720 | 16720 | 0 |
| 309 | 20250205 | 141400 | 1636653910 | 16720 | 16740 | 16740 | 16720 | 241 |
| 310 | 20250205 | 141300 | 1632620130 | 16740 | 16740 | 16740 | 16740 | 10 |
| 311 | 20250205 | 141200 | 1632452730 | 16740 | 16740 | 16740 | 16740 | 5 |
| 312 | 20250205 | 141100 | 1632369030 | 16740 | 16720 | 16740 | 16720 | 559 |
| 313 | 20250205 | 141000 | 1623012850 | 16720 | 16700 | 16720 | 16690 | 69 |
| 314 | 20250205 | 140900 | 1621859390 | 16700 | 16700 | 16700 | 16700 | 0 |
| 315 | 20250205 | 140800 | 1621859390 | 16700 | 16700 | 16700 | 16700 | 0 |
| 316 | 20250205 | 140700 | 1621859390 | 16700 | 16690 | 16700 | 16690 | 303 |
| 317 | 20250205 | 140600 | 1616802230 | 16690 | 16700 | 16700 | 16690 | 20 |
| 318 | 20250205 | 140500 | 1616468370 | 16680 | 16680 | 16680 | 16680 | 0 |
| 319 | 20250205 | 140400 | 1616468370 | 16680 | 16680 | 16680 | 16680 | 0 |
| 320 | 20250205 | 140300 | 1616468370 | 16680 | 16680 | 16680 | 16680 | 20 |
| 321 | 20250205 | 140200 | 1616134770 | 16680 | 16670 | 16680 | 16660 | 373 |
| 322 | 20250205 | 140100 | 1609914290 | 16670 | 16670 | 16670 | 16670 | 5 |
| 323 | 20250205 | 140000 | 1609830940 | 16660 | 16660 | 16660 | 16660 | 0 |
| 324 | 20250205 | 135900 | 1609830940 | 16660 | 16660 | 16660 | 16660 | 0 |
| 325 | 20250205 | 135800 | 1609830940 | 16660 | 16660 | 16660 | 16660 | 28 |
| 326 | 20250205 | 135700 | 1609364460 | 16650 | 16640 | 16650 | 16640 | 984 |
| 327 | 20250205 | 135600 | 1592985930 | 16630 | 16620 | 16630 | 16620 | 435 |
| 328 | 20250205 | 135500 | 1585751900 | 16620 | 16630 | 16630 | 16610 | 1111 |
| 329 | 20250205 | 135400 | 1567287050 | 16620 | 16630 | 16630 | 16620 | 235 |
| 330 | 20250205 | 135300 | 1563379940 | 16630 | 16650 | 16650 | 16630 | 1587 |
| 331 | 20250205 | 135200 | 1536981480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 332 | 20250205 | 135100 | 1536981480 | 16650 | 16710 | 16710 | 16650 | 925 |
| 333 | 20250205 | 135000 | 1521536630 | 16710 | 16720 | 16720 | 16710 | 13 |
| 334 | 20250205 | 134900 | 1521319390 | 16720 | 16720 | 16720 | 16720 | 1 |
| 335 | 20250205 | 134800 | 1521302670 | 16720 | 16720 | 16720 | 16720 | 0 |
| 336 | 20250205 | 134700 | 1521302670 | 16720 | 16730 | 16730 | 16720 | 321 |
| 337 | 20250205 | 134600 | 1515935400 | 16730 | 16730 | 16730 | 16730 | 23 |
| 338 | 20250205 | 134500 | 1515550610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 339 | 20250205 | 134400 | 1515550610 | 16740 | 16730 | 16740 | 16730 | 255 |
| 340 | 20250205 | 134300 | 1511282410 | 16740 | 16740 | 16740 | 16740 | 0 |
| 341 | 20250205 | 134200 | 1511282410 | 16740 | 16740 | 16740 | 16740 | 0 |
| 342 | 20250205 | 134100 | 1511282410 | 16740 | 16740 | 16740 | 16740 | 4 |
| 343 | 20250205 | 134000 | 1511215450 | 16720 | 16720 | 16720 | 16720 | 0 |
| 344 | 20250205 | 133900 | 1511215450 | 16720 | 16740 | 16740 | 16720 | 70 |
| 345 | 20250205 | 133800 | 1510044300 | 16720 | 16710 | 16720 | 16710 | 85 |
| 346 | 20250205 | 133700 | 1508623700 | 16700 | 16700 | 16700 | 16700 | 0 |
| 347 | 20250205 | 133600 | 1508623700 | 16700 | 16710 | 16710 | 16700 | 10 |
| 348 | 20250205 | 133500 | 1508456640 | 16700 | 16700 | 16700 | 16700 | 167 |
| 349 | 20250205 | 133400 | 1505667740 | 16690 | 16690 | 16690 | 16680 | 105 |
| 350 | 20250205 | 133300 | 1503915350 | 16700 | 16700 | 16700 | 16700 | 5 |
| 351 | 20250205 | 133200 | 1503831850 | 16690 | 16700 | 16700 | 16690 | 26 |
| 352 | 20250205 | 133100 | 1503397660 | 16700 | 16700 | 16700 | 16700 | 27 |
| 353 | 20250205 | 133000 | 1502946760 | 16690 | 16690 | 16690 | 16690 | 0 |
| 354 | 20250205 | 132900 | 1502946760 | 16690 | 16670 | 16690 | 16670 | 561 |
| 355 | 20250205 | 132800 | 1493593710 | 16670 | 16670 | 16670 | 16670 | 0 |
| 356 | 20250205 | 132700 | 1493593710 | 16670 | 16650 | 16670 | 16650 | 96 |
| 357 | 20250205 | 132600 | 1491995170 | 16630 | 16640 | 16640 | 16630 | 38 |
| 358 | 20250205 | 132500 | 1491362880 | 16630 | 16630 | 16630 | 16630 | 559 |
| 359 | 20250205 | 132400 | 1482066710 | 16630 | 16640 | 16640 | 16630 | 379 |
| 360 | 20250205 | 132300 | 1475762600 | 16640 | 16650 | 16650 | 16640 | 14 |
| 361 | 20250205 | 132200 | 1475529610 | 16650 | 16700 | 16700 | 16650 | 3564 |
| 362 | 20250205 | 132100 | 1416057730 | 16710 | 16710 | 16710 | 16710 | 20 |
| 363 | 20250205 | 132000 | 1415723530 | 16710 | 16720 | 16720 | 16710 | 8 |
| 364 | 20250205 | 131900 | 1415589820 | 16700 | 16710 | 16710 | 16700 | 270 |
| 365 | 20250205 | 131800 | 1411079380 | 16720 | 16720 | 16720 | 16720 | 15 |
| 366 | 20250205 | 131700 | 1410828580 | 16710 | 16710 | 16710 | 16710 | 120 |
| 367 | 20250205 | 131600 | 1408823380 | 16750 | 16720 | 16750 | 16720 | 801 |
| 368 | 20250205 | 131500 | 1395420230 | 16730 | 16750 | 16750 | 16730 | 305 |
| 369 | 20250205 | 131400 | 1390317160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 370 | 20250205 | 131300 | 1390317160 | 16750 | 16740 | 16750 | 16740 | 129 |
| 371 | 20250205 | 131200 | 1388157110 | 16750 | 16750 | 16750 | 16750 | 100 |
| 372 | 20250205 | 131100 | 1386482110 | 16750 | 16740 | 16750 | 16740 | 888 |
| 373 | 20250205 | 131000 | 1371612990 | 16750 | 16750 | 16750 | 16750 | 2 |
| 374 | 20250205 | 130900 | 1371579490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 375 | 20250205 | 130800 | 1371579490 | 16750 | 16760 | 16760 | 16750 | 89 |
| 376 | 20250205 | 130700 | 1370088410 | 16770 | 16760 | 16770 | 16760 | 94 |
| 377 | 20250205 | 130600 | 1368512470 | 16760 | 16760 | 16760 | 16760 | 18 |
| 378 | 20250205 | 130500 | 1368210790 | 16760 | 16760 | 16760 | 16760 | 1 |
| 379 | 20250205 | 130400 | 1368194030 | 16760 | 16740 | 16760 | 16740 | 185 |
| 380 | 20250205 | 130300 | 1365093450 | 16740 | 16740 | 16740 | 16740 | 60 |
| 381 | 20250205 | 130200 | 1364089050 | 16730 | 16730 | 16730 | 16730 | 0 |
| 382 | 20250205 | 130100 | 1364089050 | 16730 | 16750 | 16750 | 16730 | 1124 |
| 383 | 20250205 | 130000 | 1345264140 | 16750 | 16760 | 16760 | 16750 | 997 |
| 384 | 20250205 | 125900 | 1328559990 | 16760 | 16760 | 16760 | 16760 | 134 |
| 385 | 20250205 | 125800 | 1326314150 | 16760 | 16750 | 16760 | 16750 | 11 |
| 386 | 20250205 | 125700 | 1326129800 | 16750 | 16760 | 16760 | 16750 | 74 |
| 387 | 20250205 | 125600 | 1324889710 | 16760 | 16770 | 16770 | 16760 | 285 |
| 388 | 20250205 | 125500 | 1320113080 | 16770 | 16770 | 16770 | 16770 | 31 |
| 389 | 20250205 | 125400 | 1319593210 | 16770 | 16770 | 16770 | 16770 | 18 |
| 390 | 20250205 | 125300 | 1319291350 | 16760 | 16770 | 16770 | 16760 | 150 |
| 391 | 20250205 | 125200 | 1316776880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 392 | 20250205 | 125100 | 1316776880 | 16770 | 16780 | 16780 | 16770 | 105 |
| 393 | 20250205 | 125000 | 1315015970 | 16780 | 16790 | 16810 | 16780 | 33 |
| 394 | 20250205 | 124900 | 1314461920 | 16770 | 16770 | 16770 | 16770 | 98 |
| 395 | 20250205 | 124800 | 1312818460 | 16750 | 16750 | 16750 | 16750 | 319 |
| 396 | 20250205 | 124700 | 1307475210 | 16750 | 16750 | 16750 | 16750 | 169 |
| 397 | 20250205 | 124600 | 1304644460 | 16760 | 16760 | 16770 | 16760 | 335 |
| 398 | 20250205 | 124500 | 1299028160 | 16760 | 16770 | 16770 | 16760 | 553 |
| 399 | 20250205 | 124400 | 1289756510 | 16780 | 16780 | 16780 | 16780 | 0 |
| 400 | 20250205 | 124300 | 1289756510 | 16780 | 16790 | 16790 | 16780 | 147 |
| 401 | 20250205 | 124200 | 1287289730 | 16840 | 16840 | 16840 | 16840 | 0 |
| 402 | 20250205 | 124100 | 1287289730 | 16840 | 16840 | 16840 | 16790 | 63 |
| 403 | 20250205 | 124000 | 1286229160 | 16790 | 16790 | 16790 | 16790 | 51 |
| 404 | 20250205 | 123900 | 1285372870 | 16790 | 16790 | 16790 | 16790 | 5 |
| 405 | 20250205 | 123800 | 1285288920 | 16790 | 16820 | 16820 | 16790 | 1630 |
| 406 | 20250205 | 123700 | 1257897290 | 16840 | 16820 | 16840 | 16810 | 323 |
| 407 | 20250205 | 123600 | 1252466720 | 16830 | 16830 | 16830 | 16830 | 154 |
| 408 | 20250205 | 123500 | 1249874900 | 16830 | 16830 | 16830 | 16830 | 1 |
| 409 | 20250205 | 123400 | 1249858070 | 16820 | 16820 | 16820 | 16820 | 42 |
| 410 | 20250205 | 123300 | 1249151630 | 16830 | 16830 | 16830 | 16830 | 1 |
| 411 | 20250205 | 123200 | 1249134800 | 16820 | 16820 | 16820 | 16820 | 132 |
| 412 | 20250205 | 123100 | 1246914560 | 16820 | 16820 | 16820 | 16820 | 10 |
| 413 | 20250205 | 123000 | 1246746360 | 16830 | 16830 | 16830 | 16830 | 0 |
| 414 | 20250205 | 122900 | 1246746360 | 16830 | 16830 | 16830 | 16830 | 68 |
| 415 | 20250205 | 122800 | 1245601920 | 16830 | 16830 | 16830 | 16830 | 139 |
| 416 | 20250205 | 122700 | 1243262550 | 16830 | 16830 | 16830 | 16830 | 0 |
| 417 | 20250205 | 122600 | 1243262550 | 16830 | 16830 | 16830 | 16830 | 50 |
| 418 | 20250205 | 122500 | 1242421050 | 16830 | 16830 | 16830 | 16830 | 377 |
| 419 | 20250205 | 122400 | 1236076140 | 16850 | 16850 | 16850 | 16840 | 101 |
| 420 | 20250205 | 122300 | 1234374990 | 16850 | 16850 | 16850 | 16850 | 1 |
| 421 | 20250205 | 122200 | 1234358140 | 16840 | 16840 | 16840 | 16840 | 0 |
| 422 | 20250205 | 122100 | 1234358140 | 16840 | 16840 | 16840 | 16840 | 12 |
| 423 | 20250205 | 122000 | 1234156060 | 16850 | 16850 | 16850 | 16850 | 0 |
| 424 | 20250205 | 121900 | 1234156060 | 16850 | 16850 | 16850 | 16850 | 0 |
| 425 | 20250205 | 121800 | 1234156060 | 16850 | 16850 | 16850 | 16850 | 4 |
| 426 | 20250205 | 121700 | 1234088660 | 16850 | 16850 | 16850 | 16850 | 0 |
| 427 | 20250205 | 121600 | 1234088660 | 16850 | 16850 | 16850 | 16850 | 20 |
| 428 | 20250205 | 121500 | 1233751660 | 16830 | 16830 | 16830 | 16830 | 1 |
| 429 | 20250205 | 121400 | 1233734830 | 16830 | 16830 | 16830 | 16830 | 0 |
| 430 | 20250205 | 121300 | 1233734830 | 16830 | 16850 | 16850 | 16830 | 19 |
| 431 | 20250205 | 121200 | 1233414960 | 16830 | 16830 | 16830 | 16830 | 1 |
| 432 | 20250205 | 121100 | 1233398130 | 16820 | 16820 | 16820 | 16820 | 0 |
| 433 | 20250205 | 121000 | 1233398130 | 16820 | 16820 | 16820 | 16820 | 0 |
| 434 | 20250205 | 120900 | 1233398130 | 16820 | 16900 | 16900 | 16820 | 101 |
| 435 | 20250205 | 120800 | 1231699230 | 16830 | 16840 | 16840 | 16830 | 122 |
| 436 | 20250205 | 120700 | 1229645920 | 16850 | 16850 | 16850 | 16850 | 0 |
| 437 | 20250205 | 120600 | 1229645920 | 16850 | 16910 | 16910 | 16850 | 71 |
| 438 | 20250205 | 120500 | 1228447110 | 16910 | 16910 | 16910 | 16910 | 154 |
| 439 | 20250205 | 120400 | 1225842970 | 16920 | 16930 | 16930 | 16920 | 10 |
| 440 | 20250205 | 120300 | 1225673680 | 16930 | 16930 | 16930 | 16930 | 4 |
| 441 | 20250205 | 120200 | 1225605960 | 16910 | 16930 | 16930 | 16910 | 102 |
| 442 | 20250205 | 120100 | 1223881100 | 16930 | 16910 | 16950 | 16910 | 119 |
| 443 | 20250205 | 120000 | 1221868690 | 16950 | 16950 | 16950 | 16950 | 7 |
| 444 | 20250205 | 115900 | 1221750040 | 16950 | 16950 | 16960 | 16910 | 10 |
| 445 | 20250205 | 115800 | 1221580560 | 16960 | 16950 | 16960 | 16910 | 417 |
| 446 | 20250205 | 115700 | 1214513830 | 16950 | 16950 | 16950 | 16950 | 127 |
| 447 | 20250205 | 115600 | 1212361180 | 16950 | 16950 | 16950 | 16950 | 12 |
| 448 | 20250205 | 115500 | 1212157780 | 16960 | 16940 | 16960 | 16940 | 441 |
| 449 | 20250205 | 115400 | 1204684860 | 16940 | 16860 | 16940 | 16860 | 6302 |
| 450 | 20250205 | 115300 | 1098200320 | 16820 | 16820 | 16820 | 16820 | 42 |
| 451 | 20250205 | 115200 | 1097493880 | 16870 | 16870 | 16870 | 16870 | 0 |
| 452 | 20250205 | 115100 | 1097493880 | 16870 | 16870 | 16870 | 16870 | 129 |
| 453 | 20250205 | 115000 | 1095317650 | 16800 | 16810 | 16810 | 16800 | 50 |
| 454 | 20250205 | 114900 | 1094477610 | 16790 | 16790 | 16790 | 16790 | 0 |
| 455 | 20250205 | 114800 | 1094477610 | 16790 | 16790 | 16790 | 16790 | 0 |
| 456 | 20250205 | 114700 | 1094477610 | 16790 | 16790 | 16790 | 16790 | 18 |
| 457 | 20250205 | 114600 | 1094175390 | 16790 | 16800 | 16800 | 16790 | 500 |
| 458 | 20250205 | 114500 | 1085780180 | 16830 | 16790 | 16830 | 16790 | 133 |
| 459 | 20250205 | 114400 | 1083542990 | 16790 | 16790 | 16790 | 16790 | 2 |
| 460 | 20250205 | 114300 | 1083509410 | 16790 | 16790 | 16790 | 16790 | 0 |
| 461 | 20250205 | 114200 | 1083509410 | 16790 | 16790 | 16790 | 16790 | 49 |
| 462 | 20250205 | 114100 | 1082686700 | 16790 | 16790 | 16790 | 16790 | 1 |
| 463 | 20250205 | 114000 | 1082669910 | 16790 | 16770 | 16790 | 16770 | 270 |
| 464 | 20250205 | 113900 | 1078140050 | 16760 | 16760 | 16760 | 16760 | 6 |
| 465 | 20250205 | 113800 | 1078039490 | 16760 | 16760 | 16760 | 16760 | 0 |
| 466 | 20250205 | 113700 | 1078039490 | 16760 | 16760 | 16760 | 16760 | 191 |
| 467 | 20250205 | 113600 | 1074838330 | 16750 | 16750 | 16750 | 16750 | 24 |
| 468 | 20250205 | 113500 | 1074436330 | 16750 | 16760 | 16760 | 16750 | 150 |
| 469 | 20250205 | 113400 | 1071923570 | 16760 | 16760 | 16760 | 16760 | 0 |
| 470 | 20250205 | 113300 | 1071923570 | 16760 | 16770 | 16770 | 16760 | 512 |
| 471 | 20250205 | 113200 | 1063341390 | 16770 | 16770 | 16770 | 16770 | 24 |
| 472 | 20250205 | 113100 | 1062938910 | 16770 | 16780 | 16780 | 16770 | 1112 |
| 473 | 20250205 | 113000 | 1044286520 | 16790 | 16790 | 16790 | 16790 | 0 |
| 474 | 20250205 | 112900 | 1044286520 | 16790 | 16790 | 16790 | 16790 | 0 |
| 475 | 20250205 | 112800 | 1044286520 | 16790 | 16800 | 16800 | 16790 | 459 |
| 476 | 20250205 | 112700 | 1036577370 | 16800 | 16810 | 16810 | 16800 | 500 |
| 477 | 20250205 | 112600 | 1028177310 | 16810 | 16810 | 16810 | 16810 | 60 |
| 478 | 20250205 | 112500 | 1027168710 | 16830 | 16820 | 16830 | 16820 | 36 |
| 479 | 20250205 | 112400 | 1026563180 | 16820 | 16820 | 16820 | 16820 | 0 |
| 480 | 20250205 | 112300 | 1026563180 | 16820 | 16820 | 16820 | 16820 | 0 |
| 481 | 20250205 | 112200 | 1026563180 | 16820 | 16820 | 16820 | 16820 | 0 |
| 482 | 20250205 | 112100 | 1026563180 | 16820 | 16820 | 16820 | 16820 | 100 |
| 483 | 20250205 | 112000 | 1024881180 | 16800 | 16810 | 16810 | 16800 | 2183 |
| 484 | 20250205 | 111900 | 988189950 | 16810 | 16810 | 16810 | 16810 | 0 |
| 485 | 20250205 | 111800 | 988189950 | 16810 | 16790 | 16810 | 16790 | 2790 |
| 486 | 20250205 | 111700 | 941313440 | 16780 | 16780 | 16780 | 16780 | 0 |
| 487 | 20250205 | 111600 | 941313440 | 16780 | 16780 | 16780 | 16780 | 66 |
| 488 | 20250205 | 111500 | 940205960 | 16780 | 16790 | 16790 | 16760 | 265 |
| 489 | 20250205 | 111400 | 935762010 | 16780 | 16780 | 16780 | 16780 | 86 |
| 490 | 20250205 | 111300 | 934318930 | 16770 | 16770 | 16770 | 16770 | 27 |
| 491 | 20250205 | 111200 | 933866140 | 16770 | 16770 | 16770 | 16770 | 71 |
| 492 | 20250205 | 111100 | 932675470 | 16770 | 16770 | 16770 | 16770 | 3 |
| 493 | 20250205 | 111000 | 932625160 | 16770 | 16780 | 16780 | 16770 | 1531 |
| 494 | 20250205 | 110900 | 906941910 | 16780 | 16780 | 16780 | 16780 | 0 |
| 495 | 20250205 | 110800 | 906941910 | 16780 | 16800 | 16800 | 16780 | 958 |
| 496 | 20250205 | 110700 | 890853810 | 16800 | 16800 | 16800 | 16800 | 503 |
| 497 | 20250205 | 110600 | 882403410 | 16800 | 16800 | 16800 | 16800 | 526 |
| 498 | 20250205 | 110500 | 873566610 | 16800 | 16800 | 16800 | 16800 | 0 |
| 499 | 20250205 | 110400 | 873566610 | 16800 | 16800 | 16800 | 16800 | 0 |
| 500 | 20250205 | 110300 | 873566610 | 16800 | 16800 | 16800 | 16800 | 1 |
| 501 | 20250205 | 110200 | 873549810 | 16800 | 16800 | 16800 | 16800 | 0 |
| 502 | 20250205 | 110100 | 873549810 | 16800 | 16800 | 16800 | 16800 | 828 |
| 503 | 20250205 | 110000 | 859639410 | 16800 | 16800 | 16800 | 16800 | 10 |
| 504 | 20250205 | 105900 | 859471410 | 16800 | 16800 | 16800 | 16800 | 109 |
| 505 | 20250205 | 105800 | 857640210 | 16800 | 16800 | 16800 | 16800 | 135 |
| 506 | 20250205 | 105700 | 855372210 | 16800 | 16820 | 16820 | 16800 | 167 |
| 507 | 20250205 | 105600 | 852564610 | 16820 | 16820 | 16820 | 16820 | 1 |
| 508 | 20250205 | 105500 | 852547790 | 16820 | 16820 | 16820 | 16820 | 0 |
| 509 | 20250205 | 105400 | 852547790 | 16820 | 16820 | 16820 | 16820 | 88 |
| 510 | 20250205 | 105300 | 851067630 | 16820 | 16820 | 16820 | 16820 | 1 |
| 511 | 20250205 | 105200 | 851050810 | 16800 | 16800 | 16800 | 16800 | 0 |
| 512 | 20250205 | 105100 | 851050810 | 16800 | 16800 | 16800 | 16800 | 407 |
| 513 | 20250205 | 105000 | 844213210 | 16800 | 16800 | 16800 | 16800 | 0 |
| 514 | 20250205 | 104900 | 844213210 | 16800 | 16770 | 16800 | 16760 | 332 |
| 515 | 20250205 | 104800 | 838642470 | 16760 | 16760 | 16760 | 16760 | 0 |
| 516 | 20250205 | 104700 | 838642470 | 16760 | 16760 | 16760 | 16760 | 11 |
| 517 | 20250205 | 104600 | 838458110 | 16760 | 16760 | 16760 | 16760 | 0 |
| 518 | 20250205 | 104500 | 838458110 | 16760 | 16760 | 16760 | 16760 | 616 |
| 519 | 20250205 | 104400 | 828133950 | 16760 | 16770 | 16770 | 16760 | 158 |
| 520 | 20250205 | 104300 | 825484590 | 16770 | 16770 | 16770 | 16770 | 0 |
| 521 | 20250205 | 104200 | 825484590 | 16770 | 16770 | 16770 | 16770 | 1 |
| 522 | 20250205 | 104100 | 825467820 | 16770 | 16780 | 16780 | 16770 | 2 |
| 523 | 20250205 | 104000 | 825434270 | 16770 | 16770 | 16780 | 16770 | 365 |
| 524 | 20250205 | 103900 | 819310920 | 16760 | 16760 | 16770 | 16760 | 110 |
| 525 | 20250205 | 103800 | 817466810 | 16780 | 16780 | 16780 | 16780 | 0 |
| 526 | 20250205 | 103700 | 817466810 | 16780 | 16780 | 16780 | 16780 | 0 |
| 527 | 20250205 | 103600 | 817466810 | 16780 | 16770 | 16780 | 16770 | 225 |
| 528 | 20250205 | 103500 | 813693540 | 16780 | 16820 | 16820 | 16780 | 68 |
| 529 | 20250205 | 103400 | 812552370 | 16780 | 16780 | 16780 | 16780 | 0 |
| 530 | 20250205 | 103300 | 812552370 | 16780 | 16780 | 16780 | 16780 | 43 |
| 531 | 20250205 | 103200 | 811830830 | 16780 | 16840 | 16840 | 16770 | 76 |
| 532 | 20250205 | 103100 | 810556080 | 16770 | 16790 | 16790 | 16770 | 1089 |
| 533 | 20250205 | 103000 | 792281620 | 16790 | 16840 | 16840 | 16790 | 1978 |
| 534 | 20250205 | 102900 | 759011640 | 16890 | 16880 | 16890 | 16850 | 83 |
| 535 | 20250205 | 102800 | 757611800 | 16870 | 16880 | 16880 | 16870 | 25 |
| 536 | 20250205 | 102700 | 757189850 | 16900 | 16900 | 16900 | 16900 | 0 |
| 537 | 20250205 | 102600 | 757189850 | 16900 | 16880 | 16900 | 16880 | 54 |
| 538 | 20250205 | 102500 | 756278130 | 16870 | 16870 | 16870 | 16870 | 0 |
| 539 | 20250205 | 102400 | 756278130 | 16870 | 16870 | 16870 | 16870 | 56 |
| 540 | 20250205 | 102300 | 755333410 | 16850 | 16850 | 16850 | 16850 | 0 |
| 541 | 20250205 | 102200 | 755333410 | 16850 | 16850 | 16850 | 16850 | 0 |
| 542 | 20250205 | 102100 | 755333410 | 16850 | 16870 | 16870 | 16850 | 583 |
| 543 | 20250205 | 102000 | 745507330 | 16870 | 16870 | 16870 | 16870 | 483 |
| 544 | 20250205 | 101900 | 737359120 | 16880 | 16880 | 16880 | 16880 | 43 |
| 545 | 20250205 | 101800 | 736633280 | 16880 | 16890 | 16890 | 16880 | 973 |
| 546 | 20250205 | 101700 | 720209030 | 16900 | 16900 | 16900 | 16900 | 214 |
| 547 | 20250205 | 101600 | 716592430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 548 | 20250205 | 101500 | 716592430 | 16900 | 16880 | 16900 | 16880 | 126 |
| 549 | 20250205 | 101400 | 714465490 | 16860 | 16860 | 16860 | 16860 | 20 |
| 550 | 20250205 | 101300 | 714128290 | 16860 | 16860 | 16860 | 16860 | 209 |
| 551 | 20250205 | 101200 | 710604550 | 16860 | 16880 | 16880 | 16860 | 3 |
| 552 | 20250205 | 101100 | 710553950 | 16860 | 16870 | 16870 | 16860 | 135 |
| 553 | 20250205 | 101000 | 708277520 | 16870 | 16870 | 16870 | 16870 | 10 |
| 554 | 20250205 | 100900 | 708108820 | 16900 | 16900 | 16900 | 16900 | 0 |
| 555 | 20250205 | 100800 | 708108820 | 16900 | 16900 | 16900 | 16900 | 2 |
| 556 | 20250205 | 100700 | 708075020 | 16900 | 16900 | 16900 | 16900 | 0 |
| 557 | 20250205 | 100600 | 708075020 | 16900 | 16860 | 16900 | 16860 | 14 |
| 558 | 20250205 | 100500 | 707838940 | 16850 | 16850 | 16850 | 16850 | 199 |
| 559 | 20250205 | 100400 | 704485790 | 16850 | 16900 | 16900 | 16850 | 22 |
| 560 | 20250205 | 100300 | 704114930 | 16900 | 16850 | 16900 | 16850 | 2 |
| 561 | 20250205 | 100200 | 704081180 | 16850 | 16860 | 16860 | 16850 | 194 |
| 562 | 20250205 | 100100 | 700812190 | 16900 | 16860 | 16900 | 16860 | 245 |
| 563 | 20250205 | 100000 | 696672940 | 16860 | 16860 | 16860 | 16860 | 95 |
| 564 | 20250205 | 095900 | 695071240 | 16840 | 16830 | 16840 | 16820 | 269 |
| 565 | 20250205 | 095800 | 690544670 | 16830 | 16800 | 16830 | 16800 | 511 |
| 566 | 20250205 | 095700 | 681959510 | 16790 | 16790 | 16790 | 16790 | 200 |
| 567 | 20250205 | 095600 | 678601510 | 16800 | 16800 | 16800 | 16800 | 157 |
| 568 | 20250205 | 095500 | 675963910 | 16800 | 16800 | 16800 | 16800 | 100 |
| 569 | 20250205 | 095400 | 674283910 | 16790 | 16800 | 16800 | 16790 | 100 |
| 570 | 20250205 | 095300 | 672604850 | 16830 | 16840 | 16840 | 16790 | 2347 |
| 571 | 20250205 | 095200 | 633121950 | 16860 | 16880 | 16880 | 16860 | 1128 |
| 572 | 20250205 | 095100 | 614098600 | 16900 | 16900 | 16900 | 16900 | 40 |
| 573 | 20250205 | 095000 | 613422600 | 16900 | 16860 | 16900 | 16860 | 412 |
| 574 | 20250205 | 094900 | 606463480 | 16870 | 16870 | 16870 | 16870 | 30 |
| 575 | 20250205 | 094800 | 605957380 | 16900 | 16870 | 16900 | 16850 | 1265 |
| 576 | 20250205 | 094700 | 584635610 | 16880 | 16880 | 16880 | 16880 | 14 |
| 577 | 20250205 | 094600 | 584399290 | 16880 | 16900 | 16900 | 16880 | 315 |
| 578 | 20250205 | 094500 | 579077910 | 16880 | 16900 | 16900 | 16880 | 135 |
| 579 | 20250205 | 094400 | 576798410 | 16880 | 16900 | 16900 | 16880 | 165 |
| 580 | 20250205 | 094300 | 574011150 | 16900 | 16900 | 16900 | 16900 | 100 |
| 581 | 20250205 | 094200 | 572321150 | 16900 | 16900 | 16900 | 16900 | 0 |
| 582 | 20250205 | 094100 | 572321150 | 16900 | 16890 | 16900 | 16890 | 26 |
| 583 | 20250205 | 094000 | 571881910 | 16890 | 16890 | 16890 | 16890 | 1 |
| 584 | 20250205 | 093900 | 571865020 | 16890 | 16890 | 16890 | 16890 | 9 |
| 585 | 20250205 | 093800 | 571713010 | 16890 | 16830 | 16890 | 16830 | 17 |
| 586 | 20250205 | 093700 | 571426600 | 16830 | 16830 | 16830 | 16830 | 1 |
| 587 | 20250205 | 093600 | 571409770 | 16830 | 16830 | 16830 | 16830 | 14 |
| 588 | 20250205 | 093500 | 571174150 | 16820 | 16820 | 16820 | 16820 | 84 |
| 589 | 20250205 | 093400 | 569761270 | 16820 | 16820 | 16820 | 16820 | 0 |
| 590 | 20250205 | 093300 | 569761270 | 16820 | 16810 | 16820 | 16810 | 449 |
| 591 | 20250205 | 093200 | 562209340 | 16820 | 16840 | 16840 | 16820 | 329 |
| 592 | 20250205 | 093100 | 556673130 | 16840 | 16880 | 16880 | 16840 | 2456 |
| 593 | 20250205 | 093000 | 515297160 | 16890 | 16850 | 16890 | 16850 | 26 |
| 594 | 20250205 | 092900 | 514858940 | 16840 | 16840 | 16840 | 16840 | 14 |
| 595 | 20250205 | 092800 | 514623180 | 16810 | 16810 | 16810 | 16810 | 0 |
| 596 | 20250205 | 092700 | 514623180 | 16810 | 16880 | 16880 | 16810 | 201 |
| 597 | 20250205 | 092600 | 511240900 | 16860 | 16810 | 16860 | 16810 | 207 |
| 598 | 20250205 | 092500 | 507760880 | 16840 | 16870 | 16870 | 16810 | 1915 |
| 599 | 20250205 | 092400 | 475510410 | 16930 | 16950 | 16950 | 16870 | 1793 |
| 600 | 20250205 | 092300 | 445144970 | 16960 | 17000 | 17000 | 16960 | 89 |
| 601 | 20250205 | 092200 | 443635330 | 17020 | 16990 | 17020 | 16950 | 1880 |
| 602 | 20250205 | 092100 | 411736050 | 17030 | 17000 | 17030 | 16990 | 1949 |
| 603 | 20250205 | 092000 | 378593140 | 17000 | 16960 | 17000 | 16960 | 1325 |
| 604 | 20250205 | 091900 | 356082850 | 16980 | 16960 | 16980 | 16950 | 191 |
| 605 | 20250205 | 091800 | 352843870 | 16960 | 16960 | 17000 | 16960 | 353 |
| 606 | 20250205 | 091700 | 346850070 | 16950 | 16950 | 16950 | 16950 | 1564 |
| 607 | 20250205 | 091600 | 320340270 | 16940 | 17000 | 17010 | 16940 | 1136 |
| 608 | 20250205 | 091500 | 301058640 | 17000 | 16950 | 17000 | 16940 | 480 |
| 609 | 20250205 | 091400 | 292909410 | 16950 | 16990 | 17000 | 16950 | 205 |
| 610 | 20250205 | 091300 | 289429520 | 17000 | 17010 | 17010 | 16950 | 301 |
| 611 | 20250205 | 091200 | 284317510 | 16930 | 17030 | 17030 | 16930 | 9 |
| 612 | 20250205 | 091100 | 284164370 | 17020 | 16960 | 17030 | 16960 | 1342 |
| 613 | 20250205 | 091000 | 261368570 | 16950 | 16940 | 16950 | 16930 | 293 |
| 614 | 20250205 | 090900 | 256404700 | 16820 | 16810 | 16950 | 16810 | 678 |
| 615 | 20250205 | 090800 | 244970810 | 16900 | 16950 | 16970 | 16770 | 1859 |
| 616 | 20250205 | 090700 | 213560570 | 16730 | 16890 | 16890 | 16730 | 1380 |
| 617 | 20250205 | 090600 | 190318720 | 16950 | 16890 | 16950 | 16880 | 905 |
| 618 | 20250205 | 090500 | 175027620 | 16970 | 16910 | 16970 | 16900 | 459 |
| 619 | 20250205 | 090400 | 167266230 | 16990 | 16910 | 16990 | 16910 | 99 |
| 620 | 20250205 | 090300 | 165588990 | 16910 | 16980 | 16980 | 16860 | 276 |
| 621 | 20250205 | 090200 | 160916920 | 16980 | 17030 | 17090 | 16960 | 637 |
| 622 | 20250205 | 090100 | 150081010 | 17070 | 17020 | 17250 | 16980 | 6356 |
| 623 | 20250205 | 090000 | 41261260 | 16960 | 16720 | 17050 | 16720 | 2450 |