31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 185100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 3 | 20250205 | 185000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20250205 | 184900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20250205 | 184800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20250205 | 184700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20250205 | 184600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20250205 | 184500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20250205 | 184400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20250205 | 184300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20250205 | 184200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20250205 | 184100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20250205 | 184000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20250205 | 183900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20250205 | 183800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20250205 | 183700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20250205 | 183600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20250205 | 183500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20250205 | 183400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20250205 | 183300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20250205 | 183200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20250205 | 183100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20250205 | 183000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20250205 | 182900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20250205 | 182800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20250205 | 182700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20250205 | 182600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20250205 | 182500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20250205 | 182400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20250205 | 182300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20250205 | 182200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20250205 | 182100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 33 | 20250205 | 182000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20250205 | 181900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20250205 | 181800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20250205 | 181700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20250205 | 181600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20250205 | 181500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20250205 | 181400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20250205 | 181300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20250205 | 181200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20250205 | 181100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20250205 | 181000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20250205 | 180900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20250205 | 180800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20250205 | 180700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20250205 | 180600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20250205 | 180500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20250205 | 180400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20250205 | 180300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20250205 | 180200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20250205 | 180100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20250205 | 180000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20250205 | 175900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20250205 | 175800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20250205 | 175700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20250205 | 175600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20250205 | 175500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20250205 | 175400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20250205 | 175300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20250205 | 175200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20250205 | 175100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 63 | 20250205 | 175000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20250205 | 174900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20250205 | 174800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20250205 | 174700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20250205 | 174600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20250205 | 174500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20250205 | 174400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20250205 | 174300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20250205 | 174200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20250205 | 174100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20250205 | 174000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20250205 | 173900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20250205 | 173800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20250205 | 173700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20250205 | 173600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20250205 | 173500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20250205 | 173400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20250205 | 173300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20250205 | 173200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20250205 | 173100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20250205 | 173000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20250205 | 172900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20250205 | 172800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20250205 | 172700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20250205 | 172600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20250205 | 172500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20250205 | 172400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20250205 | 172300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20250205 | 172200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20250205 | 172100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 93 | 20250205 | 172000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20250205 | 171900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20250205 | 171800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20250205 | 171700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20250205 | 171600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20250205 | 171500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20250205 | 171400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20250205 | 171300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20250205 | 171200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20250205 | 171100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20250205 | 171000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20250205 | 170900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20250205 | 170800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20250205 | 170700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20250205 | 170600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20250205 | 170500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20250205 | 170400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20250205 | 170300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20250205 | 170200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20250205 | 170100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20250205 | 170000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20250205 | 165900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20250205 | 165800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20250205 | 165700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20250205 | 165600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20250205 | 165500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20250205 | 165400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20250205 | 165300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20250205 | 165200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20250205 | 165100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 123 | 20250205 | 165000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20250205 | 164900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20250205 | 164800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20250205 | 164700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20250205 | 164600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20250205 | 164500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20250205 | 164400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20250205 | 164300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20250205 | 164200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20250205 | 164100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20250205 | 164000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20250205 | 163900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20250205 | 163800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20250205 | 163700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20250205 | 163600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20250205 | 163500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20250205 | 163400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20250205 | 163300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20250205 | 163200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20250205 | 163100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20250205 | 163000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20250205 | 162900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20250205 | 162800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20250205 | 162700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20250205 | 162600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20250205 | 162500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20250205 | 162400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20250205 | 162300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20250205 | 162200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20250205 | 162100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 153 | 20250205 | 162000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20250205 | 161900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20250205 | 161800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20250205 | 161700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20250205 | 161600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20250205 | 161500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20250205 | 161400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20250205 | 161300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20250205 | 161200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20250205 | 161100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20250205 | 161000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20250205 | 160900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20250205 | 160800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20250205 | 160700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20250205 | 160600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20250205 | 160500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20250205 | 160400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20250205 | 160300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20250205 | 160200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20250205 | 160100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20250205 | 160000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20250205 | 155900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20250205 | 155800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20250205 | 155700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20250205 | 155600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20250205 | 155500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20250205 | 155400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20250205 | 155300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20250205 | 155200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20250205 | 155100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 183 | 20250205 | 155000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20250205 | 154900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20250205 | 154800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20250205 | 154700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20250205 | 154600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20250205 | 154500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20250205 | 154400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20250205 | 154300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20250205 | 154200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 192 | 20250205 | 154100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 193 | 20250205 | 154000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 194 | 20250205 | 153900 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 195 | 20250205 | 153800 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 196 | 20250205 | 153700 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 197 | 20250205 | 153600 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 198 | 20250205 | 153500 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 199 | 20250205 | 153400 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 200 | 20250205 | 153300 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 201 | 20250205 | 153200 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 202 | 20250205 | 153100 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 0 |
| 203 | 20250205 | 153000 | 1618861510 | 15910 | 15910 | 15910 | 15910 | 1169 |
| 204 | 20250205 | 152900 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 205 | 20250205 | 152800 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 206 | 20250205 | 152700 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 207 | 20250205 | 152600 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 208 | 20250205 | 152500 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 209 | 20250205 | 152400 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 210 | 20250205 | 152300 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 211 | 20250205 | 152200 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 212 | 20250205 | 152100 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 213 | 20250205 | 152000 | 1600262720 | 15970 | 15970 | 15970 | 15970 | 0 |
| 214 | 20250205 | 151900 | 1600262720 | 15970 | 16030 | 16030 | 15970 | 121 |
| 215 | 20250205 | 151800 | 1598329190 | 16030 | 16040 | 16040 | 16030 | 90 |
| 216 | 20250205 | 151700 | 1596886160 | 16040 | 15990 | 16040 | 15990 | 1000 |
| 217 | 20250205 | 151600 | 1580882810 | 15990 | 15980 | 15990 | 15980 | 63 |
| 218 | 20250205 | 151500 | 1579875920 | 15980 | 15980 | 15990 | 15960 | 333 |
| 219 | 20250205 | 151400 | 1574557740 | 15980 | 15980 | 15980 | 15980 | 0 |
| 220 | 20250205 | 151300 | 1574557740 | 15980 | 16020 | 16040 | 15980 | 402 |
| 221 | 20250205 | 151200 | 1568122780 | 16000 | 16000 | 16000 | 16000 | 1 |
| 222 | 20250205 | 151100 | 1568106780 | 15990 | 15990 | 15990 | 15990 | 1 |
| 223 | 20250205 | 151000 | 1568090790 | 15970 | 15980 | 15980 | 15970 | 102 |
| 224 | 20250205 | 150900 | 1566460840 | 15970 | 16020 | 16020 | 15970 | 326 |
| 225 | 20250205 | 150800 | 1561251700 | 16010 | 16010 | 16010 | 15980 | 87 |
| 226 | 20250205 | 150700 | 1559859500 | 16010 | 15980 | 16010 | 15980 | 24 |
| 227 | 20250205 | 150600 | 1559475510 | 15990 | 15990 | 15990 | 15990 | 23 |
| 228 | 20250205 | 150500 | 1559107740 | 15980 | 15970 | 15990 | 15970 | 39 |
| 229 | 20250205 | 150400 | 1558484530 | 15950 | 15980 | 15980 | 15950 | 148 |
| 230 | 20250205 | 150300 | 1556121290 | 15970 | 16060 | 16060 | 15970 | 535 |
| 231 | 20250205 | 150200 | 1547548010 | 16070 | 16070 | 16070 | 16070 | 25 |
| 232 | 20250205 | 150100 | 1547146260 | 16070 | 16060 | 16070 | 16060 | 42 |
| 233 | 20250205 | 150000 | 1546471590 | 16050 | 16070 | 16070 | 16050 | 79 |
| 234 | 20250205 | 145900 | 1545202700 | 16090 | 16070 | 16090 | 16060 | 104 |
| 235 | 20250205 | 145800 | 1543530350 | 16080 | 16090 | 16110 | 16080 | 244 |
| 236 | 20250205 | 145700 | 1539602400 | 16100 | 16070 | 16100 | 16070 | 29 |
| 237 | 20250205 | 145600 | 1539136230 | 16050 | 16050 | 16050 | 16050 | 6 |
| 238 | 20250205 | 145500 | 1539039930 | 16060 | 16070 | 16070 | 16060 | 49 |
| 239 | 20250205 | 145400 | 1538252840 | 16060 | 16060 | 16060 | 16050 | 156 |
| 240 | 20250205 | 145300 | 1535748200 | 16060 | 16100 | 16110 | 16060 | 368 |
| 241 | 20250205 | 145200 | 1529828580 | 16100 | 16090 | 16100 | 16090 | 11 |
| 242 | 20250205 | 145100 | 1529651570 | 16090 | 16120 | 16120 | 16090 | 644 |
| 243 | 20250205 | 145000 | 1519283150 | 16130 | 16110 | 16130 | 16110 | 58 |
| 244 | 20250205 | 144900 | 1518347980 | 16120 | 16120 | 16130 | 16100 | 309 |
| 245 | 20250205 | 144800 | 1513368810 | 16120 | 16130 | 16130 | 16120 | 396 |
| 246 | 20250205 | 144700 | 1506984680 | 16110 | 16140 | 16140 | 16110 | 340 |
| 247 | 20250205 | 144600 | 1501500490 | 16130 | 16130 | 16130 | 16130 | 232 |
| 248 | 20250205 | 144500 | 1497758330 | 16120 | 16110 | 16120 | 16110 | 17 |
| 249 | 20250205 | 144400 | 1497484440 | 16110 | 16120 | 16120 | 16080 | 30 |
| 250 | 20250205 | 144300 | 1497001240 | 16110 | 16110 | 16140 | 16100 | 686 |
| 251 | 20250205 | 144200 | 1485949350 | 16110 | 16080 | 16110 | 16080 | 71 |
| 252 | 20250205 | 144100 | 1484806650 | 16090 | 16080 | 16090 | 16080 | 25 |
| 253 | 20250205 | 144000 | 1484404550 | 16070 | 16070 | 16070 | 16070 | 28 |
| 254 | 20250205 | 143900 | 1483954590 | 16090 | 16090 | 16090 | 16090 | 32 |
| 255 | 20250205 | 143800 | 1483439710 | 16090 | 16080 | 16090 | 16070 | 115 |
| 256 | 20250205 | 143700 | 1481590320 | 16070 | 16070 | 16070 | 16070 | 12 |
| 257 | 20250205 | 143600 | 1481397480 | 16060 | 16050 | 16060 | 16050 | 14 |
| 258 | 20250205 | 143500 | 1481172650 | 16050 | 16050 | 16060 | 16050 | 18 |
| 259 | 20250205 | 143400 | 1480883610 | 16070 | 16070 | 16080 | 16060 | 124 |
| 260 | 20250205 | 143300 | 1478891030 | 16070 | 16060 | 16070 | 16060 | 30 |
| 261 | 20250205 | 143200 | 1478408990 | 16060 | 16050 | 16060 | 16050 | 84 |
| 262 | 20250205 | 143100 | 1477060360 | 16050 | 16030 | 16050 | 16030 | 40 |
| 263 | 20250205 | 143000 | 1476418850 | 16020 | 16050 | 16050 | 16020 | 147 |
| 264 | 20250205 | 142900 | 1474060900 | 16050 | 16060 | 16060 | 16050 | 263 |
| 265 | 20250205 | 142800 | 1469839730 | 16070 | 16070 | 16080 | 16050 | 21 |
| 266 | 20250205 | 142700 | 1469502310 | 16060 | 16050 | 16090 | 16020 | 171 |
| 267 | 20250205 | 142600 | 1466761070 | 16050 | 16090 | 16100 | 16050 | 213 |
| 268 | 20250205 | 142500 | 1463338900 | 16090 | 16050 | 16090 | 16050 | 89 |
| 269 | 20250205 | 142400 | 1461908940 | 16050 | 16050 | 16050 | 16050 | 24 |
| 270 | 20250205 | 142300 | 1461523740 | 16030 | 16090 | 16090 | 16030 | 35 |
| 271 | 20250205 | 142200 | 1460962310 | 16090 | 16010 | 16130 | 16010 | 534 |
| 272 | 20250205 | 142100 | 1452388310 | 16130 | 16040 | 16130 | 16020 | 301 |
| 273 | 20250205 | 142000 | 1447558430 | 16040 | 16000 | 16040 | 16000 | 154 |
| 274 | 20250205 | 141900 | 1445092330 | 16000 | 15980 | 16000 | 15970 | 178 |
| 275 | 20250205 | 141800 | 1442244730 | 15970 | 15970 | 15970 | 15970 | 80 |
| 276 | 20250205 | 141700 | 1440967130 | 15970 | 15950 | 15970 | 15950 | 12 |
| 277 | 20250205 | 141600 | 1440775710 | 15990 | 15970 | 15990 | 15970 | 12 |
| 278 | 20250205 | 141500 | 1440583890 | 15980 | 15940 | 15980 | 15940 | 83 |
| 279 | 20250205 | 141400 | 1439257690 | 15940 | 15920 | 15940 | 15920 | 10 |
| 280 | 20250205 | 141300 | 1439098310 | 15940 | 16030 | 16040 | 15940 | 828 |
| 281 | 20250205 | 141200 | 1425867860 | 16040 | 16040 | 16040 | 16030 | 205 |
| 282 | 20250205 | 141100 | 1422581390 | 16040 | 16040 | 16040 | 16030 | 31 |
| 283 | 20250205 | 141000 | 1422084230 | 16040 | 16040 | 16040 | 16040 | 15 |
| 284 | 20250205 | 140900 | 1421843630 | 16040 | 16020 | 16040 | 16020 | 182 |
| 285 | 20250205 | 140800 | 1418926280 | 16010 | 15940 | 16010 | 15940 | 20 |
| 286 | 20250205 | 140700 | 1418607080 | 15940 | 16020 | 16020 | 15940 | 253 |
| 287 | 20250205 | 140600 | 1414561890 | 16010 | 16080 | 16080 | 16010 | 377 |
| 288 | 20250205 | 140500 | 1408514570 | 16070 | 16070 | 16070 | 16070 | 16 |
| 289 | 20250205 | 140400 | 1408257450 | 16060 | 16050 | 16060 | 16050 | 32 |
| 290 | 20250205 | 140300 | 1407743770 | 16030 | 16030 | 16030 | 16030 | 0 |
| 291 | 20250205 | 140200 | 1407743770 | 16030 | 16030 | 16030 | 16030 | 45 |
| 292 | 20250205 | 140100 | 1407022420 | 16010 | 16030 | 16030 | 16010 | 11 |
| 293 | 20250205 | 140000 | 1406846270 | 16020 | 16040 | 16070 | 16020 | 377 |
| 294 | 20250205 | 135900 | 1400801070 | 16040 | 16010 | 16040 | 16010 | 19 |
| 295 | 20250205 | 135800 | 1400496560 | 16010 | 15940 | 16010 | 15940 | 144 |
| 296 | 20250205 | 135700 | 1398195540 | 15990 | 15900 | 16010 | 15880 | 49 |
| 297 | 20250205 | 135600 | 1397413040 | 15900 | 15990 | 16000 | 15830 | 776 |
| 298 | 20250205 | 135500 | 1385079920 | 16000 | 16080 | 16090 | 16000 | 1993 |
| 299 | 20250205 | 135400 | 1353079230 | 16090 | 16100 | 16100 | 16090 | 99 |
| 300 | 20250205 | 135300 | 1351485740 | 16110 | 16130 | 16130 | 16110 | 80 |
| 301 | 20250205 | 135200 | 1350196120 | 16130 | 16130 | 16130 | 16120 | 390 |
| 302 | 20250205 | 135100 | 1343908910 | 16130 | 16140 | 16140 | 16130 | 238 |
| 303 | 20250205 | 135000 | 1340069290 | 16140 | 16150 | 16150 | 16140 | 50 |
| 304 | 20250205 | 134900 | 1339261980 | 16140 | 16130 | 16200 | 16130 | 311 |
| 305 | 20250205 | 134800 | 1334227200 | 16190 | 16170 | 16190 | 16150 | 107 |
| 306 | 20250205 | 134700 | 1332496330 | 16190 | 16140 | 16190 | 16140 | 29 |
| 307 | 20250205 | 134600 | 1332028060 | 16140 | 16110 | 16140 | 16110 | 429 |
| 308 | 20250205 | 134500 | 1325115630 | 16100 | 16080 | 16130 | 16080 | 1166 |
| 309 | 20250205 | 134400 | 1306343660 | 16070 | 16080 | 16080 | 16070 | 449 |
| 310 | 20250205 | 134300 | 1299125320 | 16090 | 16150 | 16150 | 16090 | 1283 |
| 311 | 20250205 | 134200 | 1278459790 | 16150 | 16190 | 16190 | 16150 | 1172 |
| 312 | 20250205 | 134100 | 1259498860 | 16200 | 16220 | 16220 | 16200 | 763 |
| 313 | 20250205 | 134000 | 1247135970 | 16220 | 16220 | 16220 | 16220 | 60 |
| 314 | 20250205 | 133900 | 1246162770 | 16220 | 16230 | 16240 | 16220 | 190 |
| 315 | 20250205 | 133800 | 1243079540 | 16240 | 16230 | 16240 | 16230 | 3 |
| 316 | 20250205 | 133700 | 1243030840 | 16230 | 16260 | 16260 | 16230 | 390 |
| 317 | 20250205 | 133600 | 1236698630 | 16260 | 16260 | 16260 | 16250 | 35 |
| 318 | 20250205 | 133500 | 1236129610 | 16260 | 16260 | 16260 | 16260 | 29 |
| 319 | 20250205 | 133400 | 1235658070 | 16250 | 16250 | 16250 | 16250 | 26 |
| 320 | 20250205 | 133300 | 1235235570 | 16240 | 16280 | 16280 | 16240 | 160 |
| 321 | 20250205 | 133200 | 1232635900 | 16280 | 16300 | 16310 | 16270 | 282 |
| 322 | 20250205 | 133100 | 1228043820 | 16310 | 16300 | 16310 | 16300 | 32 |
| 323 | 20250205 | 133000 | 1227522210 | 16290 | 16290 | 16290 | 16290 | 28 |
| 324 | 20250205 | 132900 | 1227066090 | 16290 | 16300 | 16300 | 16280 | 28 |
| 325 | 20250205 | 132800 | 1226609890 | 16300 | 16300 | 16300 | 16300 | 8 |
| 326 | 20250205 | 132700 | 1226479490 | 16310 | 16300 | 16310 | 16300 | 126 |
| 327 | 20250205 | 132600 | 1224425530 | 16340 | 16320 | 16340 | 16310 | 24 |
| 328 | 20250205 | 132500 | 1224033700 | 16340 | 16310 | 16340 | 16310 | 160 |
| 329 | 20250205 | 132400 | 1221423180 | 16310 | 16310 | 16310 | 16310 | 0 |
| 330 | 20250205 | 132300 | 1221423180 | 16310 | 16320 | 16320 | 16310 | 32 |
| 331 | 20250205 | 132200 | 1220900950 | 16320 | 16300 | 16320 | 16300 | 41 |
| 332 | 20250205 | 132100 | 1220232390 | 16300 | 16300 | 16300 | 16300 | 0 |
| 333 | 20250205 | 132000 | 1220232390 | 16300 | 16310 | 16310 | 16300 | 184 |
| 334 | 20250205 | 131900 | 1217231630 | 16310 | 16310 | 16310 | 16310 | 0 |
| 335 | 20250205 | 131800 | 1217231630 | 16310 | 16280 | 16310 | 16280 | 286 |
| 336 | 20250205 | 131700 | 1212569740 | 16280 | 16280 | 16280 | 16280 | 70 |
| 337 | 20250205 | 131600 | 1211430140 | 16290 | 16290 | 16290 | 16290 | 59 |
| 338 | 20250205 | 131500 | 1210469030 | 16280 | 16280 | 16280 | 16280 | 9 |
| 339 | 20250205 | 131400 | 1210322510 | 16270 | 16270 | 16270 | 16270 | 8 |
| 340 | 20250205 | 131300 | 1210192350 | 16280 | 16270 | 16280 | 16270 | 126 |
| 341 | 20250205 | 131200 | 1208142130 | 16270 | 16270 | 16270 | 16270 | 12 |
| 342 | 20250205 | 131100 | 1207946890 | 16270 | 16270 | 16270 | 16270 | 60 |
| 343 | 20250205 | 131000 | 1206970690 | 16280 | 16310 | 16310 | 16280 | 412 |
| 344 | 20250205 | 130900 | 1200260930 | 16310 | 16300 | 16310 | 16300 | 78 |
| 345 | 20250205 | 130800 | 1198988840 | 16300 | 16310 | 16310 | 16300 | 73 |
| 346 | 20250205 | 130700 | 1197798740 | 16330 | 16330 | 16330 | 16330 | 11 |
| 347 | 20250205 | 130600 | 1197619110 | 16340 | 16340 | 16340 | 16340 | 201 |
| 348 | 20250205 | 130500 | 1194334770 | 16340 | 16340 | 16340 | 16320 | 58 |
| 349 | 20250205 | 130400 | 1193387070 | 16330 | 16330 | 16340 | 16330 | 55 |
| 350 | 20250205 | 130300 | 1192488750 | 16320 | 16320 | 16320 | 16320 | 65 |
| 351 | 20250205 | 130200 | 1191427950 | 16310 | 16310 | 16310 | 16310 | 25 |
| 352 | 20250205 | 130100 | 1191020200 | 16300 | 16320 | 16320 | 16300 | 178 |
| 353 | 20250205 | 130000 | 1188115790 | 16330 | 16330 | 16330 | 16330 | 45 |
| 354 | 20250205 | 125900 | 1187380940 | 16340 | 16330 | 16340 | 16330 | 53 |
| 355 | 20250205 | 125800 | 1186515300 | 16330 | 16330 | 16330 | 16320 | 23 |
| 356 | 20250205 | 125700 | 1186139790 | 16330 | 16320 | 16330 | 16320 | 50 |
| 357 | 20250205 | 125600 | 1185323530 | 16320 | 16320 | 16320 | 16320 | 5 |
| 358 | 20250205 | 125500 | 1185241930 | 16320 | 16310 | 16320 | 16310 | 155 |
| 359 | 20250205 | 125400 | 1182713360 | 16310 | 16300 | 16310 | 16300 | 20 |
| 360 | 20250205 | 125300 | 1182387170 | 16310 | 16310 | 16330 | 16290 | 486 |
| 361 | 20250205 | 125200 | 1174465940 | 16300 | 16300 | 16310 | 16300 | 30 |
| 362 | 20250205 | 125100 | 1173976880 | 16300 | 16320 | 16320 | 16300 | 847 |
| 363 | 20250205 | 125000 | 1160168820 | 16340 | 16360 | 16360 | 16320 | 472 |
| 364 | 20250205 | 124900 | 1152458410 | 16360 | 16360 | 16360 | 16360 | 8 |
| 365 | 20250205 | 124800 | 1152327530 | 16380 | 16360 | 16380 | 16360 | 317 |
| 366 | 20250205 | 124700 | 1147138000 | 16360 | 16360 | 16360 | 16360 | 17 |
| 367 | 20250205 | 124600 | 1146859880 | 16360 | 16380 | 16390 | 16360 | 274 |
| 368 | 20250205 | 124500 | 1142373720 | 16380 | 16380 | 16380 | 16380 | 33 |
| 369 | 20250205 | 124400 | 1141833180 | 16380 | 16380 | 16380 | 16380 | 15 |
| 370 | 20250205 | 124300 | 1141587480 | 16370 | 16370 | 16370 | 16360 | 151 |
| 371 | 20250205 | 124200 | 1139115790 | 16370 | 16390 | 16390 | 16370 | 204 |
| 372 | 20250205 | 124100 | 1135774300 | 16380 | 16360 | 16380 | 16360 | 80 |
| 373 | 20250205 | 124000 | 1134464890 | 16360 | 16360 | 16360 | 16360 | 16 |
| 374 | 20250205 | 123900 | 1134203130 | 16360 | 16390 | 16400 | 16360 | 238 |
| 375 | 20250205 | 123800 | 1130305080 | 16390 | 16390 | 16390 | 16390 | 32 |
| 376 | 20250205 | 123700 | 1129780600 | 16390 | 16380 | 16390 | 16380 | 168 |
| 377 | 20250205 | 123600 | 1127027260 | 16380 | 16370 | 16380 | 16370 | 93 |
| 378 | 20250205 | 123500 | 1125504000 | 16380 | 16380 | 16380 | 16380 | 39 |
| 379 | 20250205 | 123400 | 1124865180 | 16380 | 16360 | 16380 | 16360 | 94 |
| 380 | 20250205 | 123300 | 1123326590 | 16360 | 16360 | 16360 | 16360 | 5 |
| 381 | 20250205 | 123200 | 1123244790 | 16370 | 16370 | 16380 | 16350 | 398 |
| 382 | 20250205 | 123100 | 1116731640 | 16380 | 16380 | 16390 | 16380 | 47 |
| 383 | 20250205 | 123000 | 1115961720 | 16370 | 16380 | 16380 | 16370 | 95 |
| 384 | 20250205 | 122900 | 1114405730 | 16370 | 16370 | 16370 | 16370 | 1 |
| 385 | 20250205 | 122800 | 1114389360 | 16370 | 16370 | 16370 | 16370 | 37 |
| 386 | 20250205 | 122700 | 1113783670 | 16370 | 16360 | 16380 | 16350 | 165 |
| 387 | 20250205 | 122600 | 1111084460 | 16360 | 16350 | 16360 | 16350 | 140 |
| 388 | 20250205 | 122500 | 1108794270 | 16350 | 16350 | 16350 | 16350 | 70 |
| 389 | 20250205 | 122400 | 1107649770 | 16350 | 16350 | 16360 | 16350 | 311 |
| 390 | 20250205 | 122300 | 1102564850 | 16360 | 16360 | 16360 | 16350 | 79 |
| 391 | 20250205 | 122200 | 1101272420 | 16360 | 16330 | 16360 | 16330 | 107 |
| 392 | 20250205 | 122100 | 1099524100 | 16320 | 16320 | 16320 | 16320 | 7 |
| 393 | 20250205 | 122000 | 1099409860 | 16310 | 16310 | 16320 | 16310 | 126 |
| 394 | 20250205 | 121900 | 1097353660 | 16310 | 16340 | 16340 | 16300 | 1311 |
| 395 | 20250205 | 121800 | 1075971090 | 16340 | 16350 | 16350 | 16340 | 68 |
| 396 | 20250205 | 121700 | 1074859360 | 16350 | 16380 | 16390 | 16340 | 374 |
| 397 | 20250205 | 121600 | 1068741270 | 16390 | 16390 | 16400 | 16390 | 104 |
| 398 | 20250205 | 121500 | 1067036660 | 16390 | 16380 | 16390 | 16380 | 99 |
| 399 | 20250205 | 121400 | 1065414980 | 16400 | 16390 | 16400 | 16380 | 79 |
| 400 | 20250205 | 121300 | 1064120230 | 16390 | 16370 | 16390 | 16370 | 132 |
| 401 | 20250205 | 121200 | 1061957730 | 16370 | 16370 | 16380 | 16370 | 156 |
| 402 | 20250205 | 121100 | 1059404000 | 16370 | 16370 | 16370 | 16370 | 125 |
| 403 | 20250205 | 121000 | 1057357750 | 16360 | 16360 | 16360 | 16360 | 18 |
| 404 | 20250205 | 120900 | 1057063270 | 16360 | 16350 | 16360 | 16350 | 63 |
| 405 | 20250205 | 120800 | 1056033170 | 16350 | 16360 | 16360 | 16350 | 58 |
| 406 | 20250205 | 120700 | 1055084780 | 16360 | 16370 | 16370 | 16360 | 81 |
| 407 | 20250205 | 120600 | 1053758830 | 16370 | 16360 | 16380 | 16360 | 237 |
| 408 | 20250205 | 120500 | 1049877820 | 16360 | 16350 | 16360 | 16350 | 21 |
| 409 | 20250205 | 120400 | 1049534340 | 16360 | 16350 | 16360 | 16350 | 40 |
| 410 | 20250205 | 120300 | 1048880290 | 16350 | 16360 | 16380 | 16350 | 394 |
| 411 | 20250205 | 120200 | 1042435020 | 16360 | 16350 | 16370 | 16350 | 153 |
| 412 | 20250205 | 120100 | 1039931670 | 16360 | 16360 | 16360 | 16360 | 5 |
| 413 | 20250205 | 120000 | 1039849870 | 16370 | 16400 | 16410 | 16350 | 424 |
| 414 | 20250205 | 115900 | 1032901930 | 16390 | 16400 | 16400 | 16390 | 23 |
| 415 | 20250205 | 115800 | 1032524740 | 16400 | 16400 | 16400 | 16400 | 5 |
| 416 | 20250205 | 115700 | 1032442740 | 16410 | 16400 | 16410 | 16400 | 100 |
| 417 | 20250205 | 115600 | 1030802720 | 16400 | 16400 | 16410 | 16400 | 56 |
| 418 | 20250205 | 115500 | 1029884220 | 16410 | 16390 | 16410 | 16390 | 105 |
| 419 | 20250205 | 115400 | 1028162340 | 16410 | 16410 | 16410 | 16380 | 125 |
| 420 | 20250205 | 115300 | 1026113180 | 16420 | 16420 | 16420 | 16410 | 136 |
| 421 | 20250205 | 115200 | 1023880140 | 16420 | 16410 | 16420 | 16410 | 61 |
| 422 | 20250205 | 115100 | 1022878900 | 16410 | 16410 | 16410 | 16410 | 5 |
| 423 | 20250205 | 115000 | 1022796850 | 16410 | 16410 | 16410 | 16410 | 103 |
| 424 | 20250205 | 114900 | 1021106620 | 16410 | 16410 | 16410 | 16400 | 84 |
| 425 | 20250205 | 114800 | 1019728820 | 16400 | 16370 | 16410 | 16370 | 54 |
| 426 | 20250205 | 114700 | 1018843740 | 16370 | 16370 | 16370 | 16370 | 31 |
| 427 | 20250205 | 114600 | 1018336270 | 16370 | 16360 | 16370 | 16350 | 48 |
| 428 | 20250205 | 114500 | 1017550920 | 16370 | 16370 | 16370 | 16370 | 33 |
| 429 | 20250205 | 114400 | 1017010710 | 16370 | 16370 | 16370 | 16370 | 75 |
| 430 | 20250205 | 114300 | 1015782960 | 16370 | 16360 | 16370 | 16350 | 167 |
| 431 | 20250205 | 114200 | 1013050710 | 16360 | 16350 | 16370 | 16350 | 48 |
| 432 | 20250205 | 114100 | 1012265720 | 16350 | 16330 | 16350 | 16330 | 5 |
| 433 | 20250205 | 114000 | 1012184050 | 16330 | 16390 | 16390 | 16330 | 349 |
| 434 | 20250205 | 113900 | 1006473480 | 16410 | 16430 | 16430 | 16410 | 433 |
| 435 | 20250205 | 113800 | 999360280 | 16430 | 16430 | 16430 | 16420 | 377 |
| 436 | 20250205 | 113700 | 993166210 | 16430 | 16440 | 16440 | 16430 | 119 |
| 437 | 20250205 | 113600 | 991209880 | 16430 | 16430 | 16440 | 16430 | 237 |
| 438 | 20250205 | 113500 | 987315920 | 16430 | 16430 | 16430 | 16430 | 23 |
| 439 | 20250205 | 113400 | 986938030 | 16430 | 16430 | 16430 | 16430 | 112 |
| 440 | 20250205 | 113300 | 985097870 | 16430 | 16430 | 16430 | 16420 | 218 |
| 441 | 20250205 | 113200 | 981516210 | 16430 | 16420 | 16430 | 16420 | 140 |
| 442 | 20250205 | 113100 | 979216020 | 16430 | 16420 | 16430 | 16420 | 7 |
| 443 | 20250205 | 113000 | 979101030 | 16420 | 16430 | 16430 | 16420 | 93 |
| 444 | 20250205 | 112900 | 977573120 | 16430 | 16430 | 16430 | 16430 | 37 |
| 445 | 20250205 | 112800 | 976965210 | 16430 | 16420 | 16430 | 16420 | 37 |
| 446 | 20250205 | 112700 | 976357470 | 16420 | 16420 | 16420 | 16410 | 206 |
| 447 | 20250205 | 112600 | 972975030 | 16420 | 16430 | 16430 | 16400 | 162 |
| 448 | 20250205 | 112500 | 970317510 | 16420 | 16430 | 16430 | 16420 | 150 |
| 449 | 20250205 | 112400 | 967853110 | 16420 | 16410 | 16420 | 16410 | 10 |
| 450 | 20250205 | 112300 | 967688990 | 16430 | 16430 | 16430 | 16420 | 115 |
| 451 | 20250205 | 112200 | 965799550 | 16430 | 16430 | 16430 | 16430 | 38 |
| 452 | 20250205 | 112100 | 965175210 | 16430 | 16430 | 16430 | 16420 | 85 |
| 453 | 20250205 | 112000 | 963778740 | 16430 | 16420 | 16430 | 16420 | 44 |
| 454 | 20250205 | 111900 | 963055990 | 16420 | 16420 | 16420 | 16420 | 388 |
| 455 | 20250205 | 111800 | 956685030 | 16410 | 16400 | 16410 | 16400 | 56 |
| 456 | 20250205 | 111700 | 955766120 | 16390 | 16400 | 16400 | 16390 | 128 |
| 457 | 20250205 | 111600 | 953667200 | 16400 | 16410 | 16410 | 16400 | 128 |
| 458 | 20250205 | 111500 | 951567660 | 16410 | 16410 | 16410 | 16410 | 38 |
| 459 | 20250205 | 111400 | 950944080 | 16410 | 16400 | 16410 | 16400 | 36 |
| 460 | 20250205 | 111300 | 950353470 | 16390 | 16390 | 16390 | 16390 | 0 |
| 461 | 20250205 | 111200 | 950353470 | 16390 | 16390 | 16390 | 16380 | 258 |
| 462 | 20250205 | 111100 | 946124950 | 16390 | 16400 | 16400 | 16390 | 148 |
| 463 | 20250205 | 111000 | 943699100 | 16390 | 16380 | 16390 | 16380 | 105 |
| 464 | 20250205 | 110900 | 941979100 | 16380 | 16380 | 16380 | 16380 | 46 |
| 465 | 20250205 | 110800 | 941225620 | 16370 | 16400 | 16400 | 16370 | 85 |
| 466 | 20250205 | 110700 | 939832590 | 16400 | 16410 | 16410 | 16390 | 141 |
| 467 | 20250205 | 110600 | 937519020 | 16410 | 16410 | 16410 | 16410 | 25 |
| 468 | 20250205 | 110500 | 937108770 | 16410 | 16400 | 16410 | 16400 | 17 |
| 469 | 20250205 | 110400 | 936829880 | 16410 | 16400 | 16410 | 16400 | 122 |
| 470 | 20250205 | 110300 | 934829070 | 16390 | 16390 | 16400 | 16390 | 9 |
| 471 | 20250205 | 110200 | 934681510 | 16390 | 16380 | 16390 | 16380 | 67 |
| 472 | 20250205 | 110100 | 933583460 | 16390 | 16380 | 16390 | 16380 | 142 |
| 473 | 20250205 | 110000 | 931256090 | 16390 | 16330 | 16390 | 16330 | 501 |
| 474 | 20250205 | 105900 | 923069770 | 16320 | 16310 | 16320 | 16310 | 52 |
| 475 | 20250205 | 105800 | 922221300 | 16320 | 16330 | 16330 | 16320 | 87 |
| 476 | 20250205 | 105700 | 920800660 | 16330 | 16320 | 16330 | 16300 | 232 |
| 477 | 20250205 | 105600 | 917016060 | 16320 | 16310 | 16330 | 16310 | 504 |
| 478 | 20250205 | 105500 | 908788760 | 16310 | 16320 | 16320 | 16310 | 145 |
| 479 | 20250205 | 105400 | 906423270 | 16330 | 16330 | 16330 | 16330 | 79 |
| 480 | 20250205 | 105300 | 905133200 | 16320 | 16300 | 16320 | 16300 | 30 |
| 481 | 20250205 | 105200 | 904643990 | 16300 | 16310 | 16310 | 16300 | 174 |
| 482 | 20250205 | 105100 | 901806130 | 16300 | 16300 | 16300 | 16300 | 123 |
| 483 | 20250205 | 105000 | 899801230 | 16300 | 16300 | 16300 | 16300 | 126 |
| 484 | 20250205 | 104900 | 897747430 | 16300 | 16300 | 16300 | 16290 | 29 |
| 485 | 20250205 | 104800 | 897274810 | 16300 | 16300 | 16300 | 16290 | 118 |
| 486 | 20250205 | 104700 | 895351480 | 16300 | 16280 | 16300 | 16280 | 389 |
| 487 | 20250205 | 104600 | 889014760 | 16290 | 16290 | 16290 | 16290 | 58 |
| 488 | 20250205 | 104500 | 888069940 | 16310 | 16310 | 16310 | 16310 | 40 |
| 489 | 20250205 | 104400 | 887417540 | 16320 | 16240 | 16320 | 16240 | 311 |
| 490 | 20250205 | 104300 | 882351250 | 16240 | 16270 | 16320 | 16220 | 962 |
| 491 | 20250205 | 104200 | 866719450 | 16280 | 16310 | 16310 | 16280 | 1197 |
| 492 | 20250205 | 104100 | 847220870 | 16320 | 16340 | 16340 | 16300 | 521 |
| 493 | 20250205 | 104000 | 838724470 | 16330 | 16370 | 16380 | 16330 | 896 |
| 494 | 20250205 | 103900 | 824080930 | 16370 | 16380 | 16390 | 16360 | 145 |
| 495 | 20250205 | 103800 | 821707000 | 16380 | 16380 | 16380 | 16380 | 12 |
| 496 | 20250205 | 103700 | 821510440 | 16380 | 16430 | 16430 | 16380 | 373 |
| 497 | 20250205 | 103600 | 815388800 | 16410 | 16430 | 16430 | 16410 | 451 |
| 498 | 20250205 | 103500 | 807979010 | 16430 | 16440 | 16440 | 16430 | 68 |
| 499 | 20250205 | 103400 | 806861140 | 16450 | 16430 | 16450 | 16430 | 79 |
| 500 | 20250205 | 103300 | 805562700 | 16430 | 16410 | 16430 | 16410 | 468 |
| 501 | 20250205 | 103200 | 797878280 | 16410 | 16380 | 16410 | 16370 | 367 |
| 502 | 20250205 | 103100 | 791866650 | 16380 | 16400 | 16400 | 16380 | 146 |
| 503 | 20250205 | 103000 | 789473690 | 16410 | 16420 | 16420 | 16400 | 286 |
| 504 | 20250205 | 102900 | 784782020 | 16420 | 16420 | 16420 | 16420 | 5 |
| 505 | 20250205 | 102800 | 784699920 | 16410 | 16420 | 16420 | 16410 | 111 |
| 506 | 20250205 | 102700 | 782877700 | 16420 | 16420 | 16420 | 16410 | 22 |
| 507 | 20250205 | 102600 | 782516540 | 16420 | 16420 | 16420 | 16410 | 61 |
| 508 | 20250205 | 102500 | 781514930 | 16410 | 16400 | 16410 | 16400 | 12 |
| 509 | 20250205 | 102400 | 781318020 | 16390 | 16400 | 16400 | 16390 | 13 |
| 510 | 20250205 | 102300 | 781104900 | 16380 | 16360 | 16380 | 16360 | 235 |
| 511 | 20250205 | 102200 | 777256460 | 16360 | 16450 | 16450 | 16330 | 2703 |
| 512 | 20250205 | 102100 | 732810060 | 16460 | 16470 | 16470 | 16460 | 161 |
| 513 | 20250205 | 102000 | 730159250 | 16490 | 16490 | 16490 | 16470 | 301 |
| 514 | 20250205 | 101900 | 725199280 | 16490 | 16490 | 16490 | 16490 | 68 |
| 515 | 20250205 | 101800 | 724077960 | 16490 | 16480 | 16490 | 16480 | 202 |
| 516 | 20250205 | 101700 | 720747170 | 16490 | 16490 | 16490 | 16490 | 66 |
| 517 | 20250205 | 101600 | 719658830 | 16490 | 16470 | 16490 | 16470 | 686 |
| 518 | 20250205 | 101500 | 708353690 | 16460 | 16470 | 16470 | 16460 | 98 |
| 519 | 20250205 | 101400 | 706740150 | 16460 | 16480 | 16480 | 16460 | 85 |
| 520 | 20250205 | 101300 | 705339520 | 16470 | 16470 | 16480 | 16450 | 194 |
| 521 | 20250205 | 101200 | 702144140 | 16470 | 16460 | 16470 | 16460 | 119 |
| 522 | 20250205 | 101100 | 700185210 | 16460 | 16450 | 16460 | 16450 | 38 |
| 523 | 20250205 | 101000 | 699560020 | 16450 | 16450 | 16450 | 16450 | 0 |
| 524 | 20250205 | 100900 | 699560020 | 16450 | 16440 | 16450 | 16440 | 107 |
| 525 | 20250205 | 100800 | 697800720 | 16420 | 16440 | 16440 | 16420 | 111 |
| 526 | 20250205 | 100700 | 695976040 | 16440 | 16450 | 16450 | 16440 | 112 |
| 527 | 20250205 | 100600 | 694133940 | 16450 | 16440 | 16450 | 16430 | 378 |
| 528 | 20250205 | 100500 | 687918310 | 16490 | 16350 | 16490 | 16330 | 1425 |
| 529 | 20250205 | 100400 | 664590910 | 16330 | 16340 | 16340 | 16310 | 582 |
| 530 | 20250205 | 100300 | 655093430 | 16350 | 16370 | 16370 | 16350 | 363 |
| 531 | 20250205 | 100200 | 649154680 | 16370 | 16370 | 16380 | 16370 | 358 |
| 532 | 20250205 | 100100 | 643293990 | 16380 | 16380 | 16380 | 16380 | 106 |
| 533 | 20250205 | 100000 | 641557710 | 16380 | 16400 | 16400 | 16380 | 50 |
| 534 | 20250205 | 095900 | 640738270 | 16400 | 16410 | 16410 | 16400 | 166 |
| 535 | 20250205 | 095800 | 638015750 | 16420 | 16440 | 16440 | 16410 | 85 |
| 536 | 20250205 | 095700 | 636618410 | 16450 | 16500 | 16500 | 16430 | 516 |
| 537 | 20250205 | 095600 | 628122630 | 16500 | 16480 | 16510 | 16480 | 207 |
| 538 | 20250205 | 095500 | 624708390 | 16480 | 16480 | 16480 | 16470 | 44 |
| 539 | 20250205 | 095400 | 623983370 | 16480 | 16460 | 16480 | 16460 | 136 |
| 540 | 20250205 | 095300 | 621742330 | 16450 | 16440 | 16460 | 16440 | 331 |
| 541 | 20250205 | 095200 | 616296340 | 16440 | 16450 | 16450 | 16440 | 52 |
| 542 | 20250205 | 095100 | 615441030 | 16450 | 16440 | 16450 | 16420 | 219 |
| 543 | 20250205 | 095000 | 611841430 | 16440 | 16440 | 16440 | 16440 | 78 |
| 544 | 20250205 | 094900 | 610559110 | 16440 | 16410 | 16490 | 16410 | 793 |
| 545 | 20250205 | 094800 | 597514690 | 16400 | 16390 | 16400 | 16370 | 123 |
| 546 | 20250205 | 094700 | 595498330 | 16370 | 16400 | 16400 | 16370 | 21 |
| 547 | 20250205 | 094600 | 595154490 | 16400 | 16400 | 16420 | 16370 | 707 |
| 548 | 20250205 | 094500 | 583562900 | 16400 | 16430 | 16430 | 16390 | 175 |
| 549 | 20250205 | 094400 | 580690570 | 16430 | 16370 | 16430 | 16370 | 341 |
| 550 | 20250205 | 094300 | 575094900 | 16380 | 16370 | 16400 | 16370 | 1035 |
| 551 | 20250205 | 094200 | 558128920 | 16370 | 16440 | 16440 | 16370 | 624 |
| 552 | 20250205 | 094100 | 547888030 | 16440 | 16470 | 16470 | 16420 | 417 |
| 553 | 20250205 | 094000 | 541036480 | 16480 | 16530 | 16560 | 16480 | 1617 |
| 554 | 20250205 | 093900 | 514346550 | 16530 | 16420 | 16530 | 16400 | 4527 |
| 555 | 20250205 | 093800 | 439768350 | 16420 | 16370 | 16420 | 16360 | 2350 |
| 556 | 20250205 | 093700 | 401234960 | 16370 | 16330 | 16390 | 16330 | 893 |
| 557 | 20250205 | 093600 | 386622010 | 16330 | 16320 | 16330 | 16320 | 47 |
| 558 | 20250205 | 093500 | 385854860 | 16310 | 16310 | 16320 | 16310 | 367 |
| 559 | 20250205 | 093400 | 379866770 | 16310 | 16290 | 16310 | 16280 | 509 |
| 560 | 20250205 | 093300 | 371576910 | 16290 | 16210 | 16300 | 16210 | 1296 |
| 561 | 20250205 | 093200 | 350476670 | 16240 | 16130 | 16240 | 16130 | 2891 |
| 562 | 20250205 | 093100 | 303664560 | 16120 | 16200 | 16210 | 16120 | 379 |
| 563 | 20250205 | 093000 | 297528820 | 16200 | 16140 | 16210 | 16140 | 1685 |
| 564 | 20250205 | 092900 | 270235300 | 16160 | 16120 | 16160 | 16120 | 108 |
| 565 | 20250205 | 092800 | 268494080 | 16120 | 16110 | 16190 | 16110 | 2308 |
| 566 | 20250205 | 092700 | 231176150 | 16120 | 16120 | 16130 | 16100 | 233 |
| 567 | 20250205 | 092600 | 227421930 | 16100 | 16120 | 16120 | 16090 | 186 |
| 568 | 20250205 | 092500 | 224427140 | 16100 | 16040 | 16140 | 16040 | 1854 |
| 569 | 20250205 | 092400 | 194571560 | 16040 | 16010 | 16090 | 15980 | 1935 |
| 570 | 20250205 | 092300 | 163552160 | 16000 | 15980 | 16000 | 15940 | 2036 |
| 571 | 20250205 | 092200 | 130996160 | 15950 | 15830 | 15970 | 15820 | 1872 |
| 572 | 20250205 | 092100 | 101194290 | 15850 | 15810 | 15850 | 15800 | 341 |
| 573 | 20250205 | 092000 | 95792110 | 15810 | 15810 | 15810 | 15810 | 0 |
| 574 | 20250205 | 091900 | 95792110 | 15810 | 15810 | 15810 | 15810 | 2 |
| 575 | 20250205 | 091800 | 95760490 | 15810 | 15790 | 15810 | 15780 | 32 |
| 576 | 20250205 | 091700 | 95254970 | 15780 | 15800 | 15800 | 15780 | 101 |
| 577 | 20250205 | 091600 | 93661170 | 15790 | 15820 | 15820 | 15790 | 24 |
| 578 | 20250205 | 091500 | 93281890 | 15820 | 15820 | 15820 | 15800 | 21 |
| 579 | 20250205 | 091400 | 92949770 | 15800 | 15730 | 15830 | 15730 | 984 |
| 580 | 20250205 | 091300 | 77415090 | 15710 | 15730 | 15730 | 15710 | 65 |
| 581 | 20250205 | 091200 | 76393340 | 15720 | 15670 | 15720 | 15670 | 587 |
| 582 | 20250205 | 091100 | 67172820 | 15680 | 15660 | 15680 | 15660 | 31 |
| 583 | 20250205 | 091000 | 66687020 | 15650 | 15650 | 15650 | 15650 | 1 |
| 584 | 20250205 | 090900 | 66671370 | 15660 | 15650 | 15660 | 15650 | 21 |
| 585 | 20250205 | 090800 | 66342640 | 15650 | 15650 | 15660 | 15650 | 20 |
| 586 | 20250205 | 090700 | 66029590 | 15630 | 15570 | 15630 | 15570 | 239 |
| 587 | 20250205 | 090600 | 62297400 | 15570 | 15570 | 15570 | 15570 | 1 |
| 588 | 20250205 | 090500 | 62281830 | 15570 | 15630 | 15650 | 15570 | 532 |
| 589 | 20250205 | 090400 | 53978830 | 15630 | 15600 | 15670 | 15600 | 162 |
| 590 | 20250205 | 090300 | 51445560 | 15600 | 15590 | 15600 | 15590 | 68 |
| 591 | 20250205 | 090200 | 50384930 | 15560 | 15610 | 15610 | 15560 | 402 |
| 592 | 20250205 | 090100 | 44122920 | 15600 | 15540 | 15650 | 15540 | 819 |
| 593 | 20250205 | 090000 | 31376400 | 15550 | 15390 | 15560 | 15390 | 2038 |