31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 193500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 3 | 20250205 | 193400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20250205 | 193300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20250205 | 193200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20250205 | 193100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20250205 | 193000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20250205 | 192900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20250205 | 192800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20250205 | 192700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20250205 | 192600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20250205 | 192500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20250205 | 192400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20250205 | 192300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20250205 | 192200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20250205 | 192100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20250205 | 192000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20250205 | 191900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20250205 | 191800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20250205 | 191700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20250205 | 191600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20250205 | 191500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20250205 | 191400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20250205 | 191300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20250205 | 191200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20250205 | 191100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20250205 | 191000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20250205 | 190900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20250205 | 190800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20250205 | 190700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20250205 | 190600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20250205 | 190500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 33 | 20250205 | 190400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20250205 | 190300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20250205 | 190200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20250205 | 190100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20250205 | 190000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20250205 | 185900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20250205 | 185800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20250205 | 185700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20250205 | 185600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20250205 | 185500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20250205 | 185400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20250205 | 185300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20250205 | 185200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20250205 | 185100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20250205 | 185000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20250205 | 184900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20250205 | 184800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20250205 | 184700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20250205 | 184600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20250205 | 184500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20250205 | 184400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20250205 | 184300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20250205 | 184200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20250205 | 184100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20250205 | 184000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20250205 | 183900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20250205 | 183800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20250205 | 183700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20250205 | 183600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20250205 | 183500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 63 | 20250205 | 183400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20250205 | 183300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20250205 | 183200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20250205 | 183100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20250205 | 183000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20250205 | 182900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20250205 | 182800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20250205 | 182700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20250205 | 182600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20250205 | 182500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20250205 | 182400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20250205 | 182300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20250205 | 182200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20250205 | 182100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20250205 | 182000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20250205 | 181900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20250205 | 181800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20250205 | 181700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20250205 | 181600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20250205 | 181500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20250205 | 181400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20250205 | 181300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20250205 | 181200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20250205 | 181100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20250205 | 181000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20250205 | 180900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20250205 | 180800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20250205 | 180700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20250205 | 180600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20250205 | 180500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 93 | 20250205 | 180400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20250205 | 180300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20250205 | 180200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20250205 | 180100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20250205 | 180000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20250205 | 175900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20250205 | 175800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20250205 | 175700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20250205 | 175600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20250205 | 175500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20250205 | 175400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20250205 | 175300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20250205 | 175200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20250205 | 175100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20250205 | 175000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20250205 | 174900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20250205 | 174800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20250205 | 174700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20250205 | 174600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20250205 | 174500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20250205 | 174400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20250205 | 174300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20250205 | 174200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20250205 | 174100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20250205 | 174000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20250205 | 173900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20250205 | 173800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20250205 | 173700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20250205 | 173600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20250205 | 173500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 123 | 20250205 | 173400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20250205 | 173300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20250205 | 173200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20250205 | 173100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20250205 | 173000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20250205 | 172900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20250205 | 172800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20250205 | 172700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20250205 | 172600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20250205 | 172500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20250205 | 172400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20250205 | 172300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20250205 | 172200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20250205 | 172100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20250205 | 172000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20250205 | 171900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20250205 | 171800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20250205 | 171700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20250205 | 171600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20250205 | 171500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20250205 | 171400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20250205 | 171300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20250205 | 171200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20250205 | 171100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20250205 | 171000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20250205 | 170900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20250205 | 170800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20250205 | 170700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20250205 | 170600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20250205 | 170500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 153 | 20250205 | 170400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20250205 | 170300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20250205 | 170200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20250205 | 170100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20250205 | 170000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20250205 | 165900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20250205 | 165800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20250205 | 165700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20250205 | 165600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20250205 | 165500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20250205 | 165400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20250205 | 165300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20250205 | 165200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20250205 | 165100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20250205 | 165000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20250205 | 164900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20250205 | 164800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20250205 | 164700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20250205 | 164600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20250205 | 164500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20250205 | 164400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20250205 | 164300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20250205 | 164200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20250205 | 164100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20250205 | 164000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20250205 | 163900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20250205 | 163800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20250205 | 163700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20250205 | 163600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20250205 | 163500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 183 | 20250205 | 163400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20250205 | 163300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20250205 | 163200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20250205 | 163100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20250205 | 163000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20250205 | 162900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20250205 | 162800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20250205 | 162700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20250205 | 162600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20250205 | 162500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20250205 | 162400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20250205 | 162300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20250205 | 162200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20250205 | 162100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20250205 | 162000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20250205 | 161900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20250205 | 161800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20250205 | 161700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20250205 | 161600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20250205 | 161500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20250205 | 161400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20250205 | 161300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20250205 | 161200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20250205 | 161100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20250205 | 161000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20250205 | 160900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20250205 | 160800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20250205 | 160700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20250205 | 160600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20250205 | 160500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 213 | 20250205 | 160400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20250205 | 160300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20250205 | 160200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20250205 | 160100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20250205 | 160000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20250205 | 155900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20250205 | 155800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20250205 | 155700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20250205 | 155600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20250205 | 155500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20250205 | 155400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20250205 | 155300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20250205 | 155200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20250205 | 155100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20250205 | 155000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20250205 | 154900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20250205 | 154800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20250205 | 154700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20250205 | 154600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20250205 | 154500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20250205 | 154400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20250205 | 154300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 235 | 20250205 | 154200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20250205 | 154100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20250205 | 154000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 238 | 20250205 | 153900 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20250205 | 153800 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20250205 | 153700 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 241 | 20250205 | 153600 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 242 | 20250205 | 153500 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 243 | 20250205 | 153400 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20250205 | 153300 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 245 | 20250205 | 153200 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 246 | 20250205 | 153100 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 0 |
| 247 | 20250205 | 153000 | 3706428410 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 248 | 20250205 | 152900 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20250205 | 152800 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 250 | 20250205 | 152700 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20250205 | 152600 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 252 | 20250205 | 152500 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 253 | 20250205 | 152400 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 254 | 20250205 | 152300 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 255 | 20250205 | 152200 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 256 | 20250205 | 152100 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 257 | 20250205 | 152000 | 3667587470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 258 | 20250205 | 151900 | 3667587470 | 2460 | 2460 | 2460 | 2455 | 5395 |
| 259 | 20250205 | 151800 | 3654333480 | 2465 | 2465 | 2465 | 2455 | 1014 |
| 260 | 20250205 | 151700 | 3651836570 | 2455 | 2465 | 2465 | 2455 | 3331 |
| 261 | 20250205 | 151600 | 3643639695 | 2465 | 2465 | 2465 | 2460 | 1358 |
| 262 | 20250205 | 151500 | 3640292240 | 2465 | 2470 | 2470 | 2460 | 1449 |
| 263 | 20250205 | 151400 | 3636719895 | 2470 | 2465 | 2470 | 2465 | 793 |
| 264 | 20250205 | 151300 | 3634764095 | 2465 | 2465 | 2470 | 2465 | 145 |
| 265 | 20250205 | 151200 | 3634406665 | 2460 | 2470 | 2470 | 2460 | 3161 |
| 266 | 20250205 | 151100 | 3626616395 | 2470 | 2465 | 2470 | 2465 | 1446 |
| 267 | 20250205 | 151000 | 3623051885 | 2465 | 2475 | 2475 | 2465 | 2825 |
| 268 | 20250205 | 150900 | 3616073915 | 2475 | 2475 | 2480 | 2470 | 2041 |
| 269 | 20250205 | 150800 | 3611028415 | 2475 | 2475 | 2475 | 2475 | 535 |
| 270 | 20250205 | 150700 | 3609704290 | 2480 | 2480 | 2485 | 2480 | 705 |
| 271 | 20250205 | 150600 | 3607955835 | 2480 | 2475 | 2480 | 2460 | 1491 |
| 272 | 20250205 | 150500 | 3604262355 | 2475 | 2470 | 2475 | 2460 | 3982 |
| 273 | 20250205 | 150400 | 3594413325 | 2470 | 2465 | 2470 | 2460 | 67 |
| 274 | 20250205 | 150300 | 3594248245 | 2460 | 2465 | 2470 | 2460 | 1940 |
| 275 | 20250205 | 150200 | 3589468645 | 2460 | 2460 | 2460 | 2460 | 390 |
| 276 | 20250205 | 150100 | 3588509245 | 2460 | 2450 | 2460 | 2445 | 1283 |
| 277 | 20250205 | 150000 | 3585353490 | 2460 | 2460 | 2460 | 2445 | 9921 |
| 278 | 20250205 | 145900 | 3561079660 | 2455 | 2455 | 2455 | 2455 | 10 |
| 279 | 20250205 | 145800 | 3561055110 | 2460 | 2450 | 2460 | 2445 | 3309 |
| 280 | 20250205 | 145700 | 3552947000 | 2450 | 2460 | 2460 | 2450 | 122 |
| 281 | 20250205 | 145600 | 3552647890 | 2450 | 2455 | 2455 | 2450 | 656 |
| 282 | 20250205 | 145500 | 3551040680 | 2460 | 2460 | 2460 | 2460 | 0 |
| 283 | 20250205 | 145400 | 3551040680 | 2460 | 2460 | 2460 | 2455 | 251 |
| 284 | 20250205 | 145300 | 3550423470 | 2450 | 2455 | 2455 | 2450 | 170 |
| 285 | 20250205 | 145200 | 3550006560 | 2450 | 2455 | 2455 | 2450 | 1380 |
| 286 | 20250205 | 145100 | 3546624600 | 2455 | 2460 | 2460 | 2455 | 163 |
| 287 | 20250205 | 145000 | 3546224430 | 2445 | 2455 | 2460 | 2445 | 4503 |
| 288 | 20250205 | 144900 | 3535182120 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20250205 | 144800 | 3535182120 | 2460 | 2460 | 2460 | 2460 | 11 |
| 290 | 20250205 | 144700 | 3535155060 | 2460 | 2455 | 2460 | 2455 | 1763 |
| 291 | 20250205 | 144600 | 3530822830 | 2450 | 2450 | 2450 | 2450 | 1 |
| 292 | 20250205 | 144500 | 3530820380 | 2455 | 2460 | 2460 | 2455 | 1572 |
| 293 | 20250205 | 144400 | 3526961110 | 2455 | 2460 | 2460 | 2455 | 80 |
| 294 | 20250205 | 144300 | 3526764705 | 2450 | 2455 | 2460 | 2450 | 1495 |
| 295 | 20250205 | 144200 | 3523100405 | 2450 | 2455 | 2455 | 2450 | 36 |
| 296 | 20250205 | 144100 | 3523012200 | 2445 | 2450 | 2455 | 2445 | 7424 |
| 297 | 20250205 | 144000 | 3504852215 | 2450 | 2455 | 2455 | 2450 | 1473 |
| 298 | 20250205 | 143900 | 3501239265 | 2450 | 2460 | 2460 | 2450 | 6545 |
| 299 | 20250205 | 143800 | 3485191720 | 2455 | 2460 | 2460 | 2455 | 2787 |
| 300 | 20250205 | 143700 | 3478337955 | 2465 | 2465 | 2465 | 2465 | 200 |
| 301 | 20250205 | 143600 | 3477844955 | 2465 | 2465 | 2465 | 2455 | 3534 |
| 302 | 20250205 | 143500 | 3469147645 | 2465 | 2460 | 2465 | 2455 | 1223 |
| 303 | 20250205 | 143400 | 3466140035 | 2460 | 2460 | 2460 | 2460 | 1653 |
| 304 | 20250205 | 143300 | 3462073655 | 2460 | 2470 | 2470 | 2460 | 1421 |
| 305 | 20250205 | 143200 | 3458577975 | 2460 | 2460 | 2460 | 2455 | 3230 |
| 306 | 20250205 | 143100 | 3450636125 | 2460 | 2460 | 2465 | 2460 | 1515 |
| 307 | 20250205 | 143000 | 3446908165 | 2460 | 2465 | 2465 | 2460 | 2070 |
| 308 | 20250205 | 142900 | 3441815960 | 2465 | 2465 | 2470 | 2465 | 2827 |
| 309 | 20250205 | 142800 | 3434843355 | 2470 | 2470 | 2470 | 2470 | 10 |
| 310 | 20250205 | 142700 | 3434818655 | 2465 | 2475 | 2475 | 2465 | 825 |
| 311 | 20250205 | 142600 | 3432785020 | 2465 | 2475 | 2475 | 2465 | 257 |
| 312 | 20250205 | 142500 | 3432149685 | 2470 | 2470 | 2470 | 2465 | 1857 |
| 313 | 20250205 | 142400 | 3427572055 | 2465 | 2475 | 2475 | 2465 | 3346 |
| 314 | 20250205 | 142300 | 3419306145 | 2475 | 2465 | 2475 | 2465 | 1793 |
| 315 | 20250205 | 142200 | 3414877580 | 2465 | 2465 | 2465 | 2465 | 6396 |
| 316 | 20250205 | 142100 | 3399111440 | 2460 | 2465 | 2465 | 2460 | 784 |
| 317 | 20250205 | 142000 | 3397182745 | 2460 | 2460 | 2465 | 2460 | 2553 |
| 318 | 20250205 | 141900 | 3390897180 | 2460 | 2465 | 2465 | 2460 | 3265 |
| 319 | 20250205 | 141800 | 3382852680 | 2465 | 2470 | 2470 | 2460 | 1048 |
| 320 | 20250205 | 141700 | 3380273700 | 2465 | 2465 | 2465 | 2465 | 1025 |
| 321 | 20250205 | 141600 | 3377747075 | 2465 | 2465 | 2465 | 2465 | 3907 |
| 322 | 20250205 | 141500 | 3368116320 | 2465 | 2465 | 2470 | 2465 | 1046 |
| 323 | 20250205 | 141400 | 3365537680 | 2465 | 2465 | 2465 | 2455 | 2521 |
| 324 | 20250205 | 141300 | 3359335555 | 2465 | 2465 | 2465 | 2465 | 23 |
| 325 | 20250205 | 141200 | 3359278860 | 2465 | 2465 | 2465 | 2460 | 479 |
| 326 | 20250205 | 141100 | 3358098750 | 2465 | 2460 | 2465 | 2460 | 5501 |
| 327 | 20250205 | 141000 | 3344555220 | 2460 | 2460 | 2465 | 2460 | 1579 |
| 328 | 20250205 | 140900 | 3340667830 | 2450 | 2455 | 2460 | 2450 | 3646 |
| 329 | 20250205 | 140800 | 3331718465 | 2445 | 2450 | 2455 | 2445 | 7547 |
| 330 | 20250205 | 140700 | 3313259555 | 2440 | 2455 | 2455 | 2440 | 12621 |
| 331 | 20250205 | 140600 | 3282388485 | 2455 | 2460 | 2460 | 2450 | 6374 |
| 332 | 20250205 | 140500 | 3266753015 | 2455 | 2465 | 2470 | 2450 | 2953 |
| 333 | 20250205 | 140400 | 3259498850 | 2465 | 2460 | 2470 | 2460 | 1312 |
| 334 | 20250205 | 140300 | 3256266465 | 2465 | 2460 | 2465 | 2455 | 5093 |
| 335 | 20250205 | 140200 | 3243746455 | 2460 | 2455 | 2460 | 2455 | 6624 |
| 336 | 20250205 | 140100 | 3227484510 | 2460 | 2465 | 2470 | 2455 | 6290 |
| 337 | 20250205 | 140000 | 3212010780 | 2465 | 2475 | 2480 | 2460 | 10900 |
| 338 | 20250205 | 135900 | 3185136375 | 2470 | 2470 | 2480 | 2470 | 5052 |
| 339 | 20250205 | 135800 | 3172645855 | 2475 | 2485 | 2485 | 2475 | 2908 |
| 340 | 20250205 | 135700 | 3165442620 | 2485 | 2480 | 2485 | 2475 | 5162 |
| 341 | 20250205 | 135600 | 3152634025 | 2480 | 2485 | 2495 | 2465 | 19717 |
| 342 | 20250205 | 135500 | 3103711390 | 2480 | 2460 | 2485 | 2460 | 19190 |
| 343 | 20250205 | 135400 | 3056338230 | 2460 | 2460 | 2465 | 2455 | 9136 |
| 344 | 20250205 | 135300 | 3033872910 | 2460 | 2465 | 2470 | 2455 | 15106 |
| 345 | 20250205 | 135200 | 2996690830 | 2465 | 2450 | 2465 | 2440 | 37438 |
| 346 | 20250205 | 135100 | 2905058430 | 2445 | 2450 | 2470 | 2445 | 37181 |
| 347 | 20250205 | 135000 | 2813703980 | 2455 | 2470 | 2475 | 2450 | 34688 |
| 348 | 20250205 | 134900 | 2728284750 | 2475 | 2495 | 2510 | 2450 | 115222 |
| 349 | 20250205 | 134800 | 2443276745 | 2505 | 2595 | 2605 | 2480 | 340030 |
| 350 | 20250205 | 134700 | 1574560885 | 2665 | 2665 | 2665 | 2665 | 0 |
| 351 | 20250205 | 134600 | 1574560885 | 2665 | 2665 | 2665 | 2665 | 0 |
| 352 | 20250205 | 134500 | 1574560885 | 2665 | 2535 | 2665 | 2525 | 113202 |
| 353 | 20250205 | 134400 | 1279151600 | 2530 | 2495 | 2530 | 2495 | 14005 |
| 354 | 20250205 | 134300 | 1243905925 | 2505 | 2500 | 2505 | 2500 | 136 |
| 355 | 20250205 | 134200 | 1243565920 | 2505 | 2505 | 2505 | 2505 | 254 |
| 356 | 20250205 | 134100 | 1242929650 | 2510 | 2510 | 2510 | 2495 | 694 |
| 357 | 20250205 | 134000 | 1241194915 | 2495 | 2510 | 2510 | 2490 | 5803 |
| 358 | 20250205 | 133900 | 1226703375 | 2515 | 2515 | 2515 | 2515 | 5 |
| 359 | 20250205 | 133800 | 1226690800 | 2515 | 2515 | 2515 | 2515 | 504 |
| 360 | 20250205 | 133700 | 1225423240 | 2515 | 2515 | 2515 | 2510 | 3006 |
| 361 | 20250205 | 133600 | 1217864870 | 2505 | 2520 | 2520 | 2505 | 664 |
| 362 | 20250205 | 133500 | 1216200465 | 2520 | 2510 | 2525 | 2505 | 4542 |
| 363 | 20250205 | 133400 | 1204795630 | 2510 | 2515 | 2520 | 2510 | 3773 |
| 364 | 20250205 | 133300 | 1195313765 | 2515 | 2530 | 2530 | 2515 | 1141 |
| 365 | 20250205 | 133200 | 1192439800 | 2530 | 2530 | 2530 | 2530 | 392 |
| 366 | 20250205 | 133100 | 1191448040 | 2535 | 2530 | 2535 | 2520 | 1185 |
| 367 | 20250205 | 133000 | 1188450005 | 2520 | 2530 | 2540 | 2520 | 2382 |
| 368 | 20250205 | 132900 | 1182413200 | 2540 | 2540 | 2540 | 2530 | 3631 |
| 369 | 20250205 | 132800 | 1173208685 | 2545 | 2540 | 2545 | 2540 | 4094 |
| 370 | 20250205 | 132700 | 1162792965 | 2535 | 2530 | 2535 | 2530 | 836 |
| 371 | 20250205 | 132600 | 1160674565 | 2535 | 2535 | 2540 | 2515 | 10045 |
| 372 | 20250205 | 132500 | 1135275785 | 2535 | 2535 | 2540 | 2535 | 3925 |
| 373 | 20250205 | 132400 | 1125323070 | 2540 | 2535 | 2545 | 2535 | 2031 |
| 374 | 20250205 | 132300 | 1120163730 | 2540 | 2540 | 2550 | 2535 | 2485 |
| 375 | 20250205 | 132200 | 1113850235 | 2540 | 2550 | 2550 | 2535 | 13467 |
| 376 | 20250205 | 132100 | 1079562160 | 2540 | 2545 | 2555 | 2530 | 14796 |
| 377 | 20250205 | 132000 | 1041867410 | 2530 | 2525 | 2550 | 2525 | 13758 |
| 378 | 20250205 | 131900 | 1006874920 | 2530 | 2540 | 2540 | 2530 | 6099 |
| 379 | 20250205 | 131800 | 991413375 | 2540 | 2515 | 2540 | 2515 | 9270 |
| 380 | 20250205 | 131700 | 967997895 | 2515 | 2520 | 2530 | 2515 | 3740 |
| 381 | 20250205 | 131600 | 958576865 | 2530 | 2530 | 2535 | 2520 | 4575 |
| 382 | 20250205 | 131500 | 947017610 | 2530 | 2535 | 2550 | 2520 | 10347 |
| 383 | 20250205 | 131400 | 920729325 | 2535 | 2525 | 2535 | 2515 | 17171 |
| 384 | 20250205 | 131300 | 877367810 | 2525 | 2520 | 2525 | 2510 | 2497 |
| 385 | 20250205 | 131200 | 871089350 | 2525 | 2510 | 2530 | 2510 | 9677 |
| 386 | 20250205 | 131100 | 846699705 | 2510 | 2520 | 2520 | 2505 | 5577 |
| 387 | 20250205 | 131000 | 832694140 | 2520 | 2535 | 2540 | 2510 | 12993 |
| 388 | 20250205 | 130900 | 799924360 | 2520 | 2500 | 2540 | 2495 | 18384 |
| 389 | 20250205 | 130800 | 753718560 | 2495 | 2490 | 2500 | 2485 | 8613 |
| 390 | 20250205 | 130700 | 732231795 | 2490 | 2490 | 2490 | 2490 | 2025 |
| 391 | 20250205 | 130600 | 727189545 | 2475 | 2485 | 2490 | 2475 | 143 |
| 392 | 20250205 | 130500 | 726834130 | 2470 | 2485 | 2490 | 2465 | 6208 |
| 393 | 20250205 | 130400 | 711427610 | 2485 | 2485 | 2485 | 2485 | 3066 |
| 394 | 20250205 | 130300 | 703808600 | 2485 | 2485 | 2485 | 2465 | 4920 |
| 395 | 20250205 | 130200 | 691582595 | 2480 | 2480 | 2480 | 2465 | 1440 |
| 396 | 20250205 | 130100 | 688011410 | 2465 | 2475 | 2480 | 2465 | 707 |
| 397 | 20250205 | 130000 | 686260955 | 2480 | 2485 | 2485 | 2475 | 1838 |
| 398 | 20250205 | 125900 | 681697685 | 2485 | 2475 | 2485 | 2475 | 2653 |
| 399 | 20250205 | 125800 | 675107950 | 2460 | 2480 | 2485 | 2460 | 501 |
| 400 | 20250205 | 125700 | 673864880 | 2480 | 2470 | 2480 | 2470 | 139 |
| 401 | 20250205 | 125600 | 673520170 | 2485 | 2480 | 2485 | 2480 | 642 |
| 402 | 20250205 | 125500 | 671926920 | 2490 | 2485 | 2490 | 2485 | 1228 |
| 403 | 20250205 | 125400 | 668870980 | 2490 | 2470 | 2490 | 2470 | 5685 |
| 404 | 20250205 | 125300 | 654809705 | 2480 | 2470 | 2480 | 2470 | 2769 |
| 405 | 20250205 | 125200 | 647965230 | 2470 | 2465 | 2470 | 2465 | 1960 |
| 406 | 20250205 | 125100 | 643125430 | 2465 | 2460 | 2465 | 2455 | 646 |
| 407 | 20250205 | 125000 | 641534135 | 2460 | 2450 | 2460 | 2450 | 81 |
| 408 | 20250205 | 124900 | 641335175 | 2450 | 2455 | 2455 | 2450 | 100 |
| 409 | 20250205 | 124800 | 641090170 | 2460 | 2465 | 2465 | 2460 | 2 |
| 410 | 20250205 | 124700 | 641085245 | 2450 | 2450 | 2450 | 2450 | 0 |
| 411 | 20250205 | 124600 | 641085245 | 2450 | 2450 | 2465 | 2445 | 2753 |
| 412 | 20250205 | 124500 | 634325100 | 2450 | 2455 | 2455 | 2450 | 1132 |
| 413 | 20250205 | 124400 | 631549525 | 2470 | 2470 | 2470 | 2470 | 18 |
| 414 | 20250205 | 124300 | 631505065 | 2460 | 2460 | 2460 | 2460 | 168 |
| 415 | 20250205 | 124200 | 631091785 | 2460 | 2470 | 2470 | 2460 | 15996 |
| 416 | 20250205 | 124100 | 591661520 | 2475 | 2475 | 2475 | 2475 | 0 |
| 417 | 20250205 | 124000 | 591661520 | 2475 | 2485 | 2490 | 2465 | 2708 |
| 418 | 20250205 | 123900 | 584942800 | 2485 | 2475 | 2485 | 2465 | 8660 |
| 419 | 20250205 | 123800 | 563559740 | 2485 | 2480 | 2485 | 2480 | 4158 |
| 420 | 20250205 | 123700 | 553238230 | 2480 | 2480 | 2480 | 2480 | 950 |
| 421 | 20250205 | 123600 | 550882230 | 2480 | 2480 | 2480 | 2480 | 1065 |
| 422 | 20250205 | 123500 | 548241030 | 2480 | 2470 | 2480 | 2470 | 1086 |
| 423 | 20250205 | 123400 | 545556680 | 2485 | 2470 | 2485 | 2470 | 240 |
| 424 | 20250205 | 123300 | 544963430 | 2485 | 2480 | 2485 | 2480 | 87 |
| 425 | 20250205 | 123200 | 544747395 | 2480 | 2480 | 2480 | 2470 | 1297 |
| 426 | 20250205 | 123100 | 541534285 | 2485 | 2470 | 2485 | 2470 | 2492 |
| 427 | 20250205 | 123000 | 535348685 | 2485 | 2485 | 2490 | 2485 | 5213 |
| 428 | 20250205 | 122900 | 522390825 | 2490 | 2470 | 2490 | 2470 | 420 |
| 429 | 20250205 | 122800 | 521348165 | 2470 | 2470 | 2490 | 2470 | 1534 |
| 430 | 20250205 | 122700 | 517542870 | 2470 | 2480 | 2485 | 2470 | 1574 |
| 431 | 20250205 | 122600 | 513644405 | 2485 | 2490 | 2490 | 2465 | 4353 |
| 432 | 20250205 | 122500 | 502836725 | 2490 | 2480 | 2490 | 2480 | 3405 |
| 433 | 20250205 | 122400 | 494375620 | 2475 | 2470 | 2480 | 2470 | 2266 |
| 434 | 20250205 | 122300 | 488759420 | 2475 | 2470 | 2475 | 2470 | 3164 |
| 435 | 20250205 | 122200 | 480930355 | 2470 | 2470 | 2470 | 2470 | 6249 |
| 436 | 20250205 | 122100 | 465495325 | 2470 | 2470 | 2470 | 2470 | 3009 |
| 437 | 20250205 | 122000 | 458063095 | 2470 | 2455 | 2470 | 2455 | 4483 |
| 438 | 20250205 | 121900 | 447018325 | 2460 | 2455 | 2460 | 2455 | 4719 |
| 439 | 20250205 | 121800 | 435425140 | 2455 | 2450 | 2455 | 2440 | 27693 |
| 440 | 20250205 | 121700 | 367464935 | 2450 | 2450 | 2450 | 2450 | 4293 |
| 441 | 20250205 | 121600 | 356947085 | 2445 | 2450 | 2455 | 2445 | 2989 |
| 442 | 20250205 | 121500 | 349619805 | 2450 | 2450 | 2450 | 2450 | 1488 |
| 443 | 20250205 | 121400 | 345974205 | 2450 | 2445 | 2450 | 2445 | 813 |
| 444 | 20250205 | 121300 | 343985425 | 2445 | 2440 | 2445 | 2440 | 921 |
| 445 | 20250205 | 121200 | 341733685 | 2440 | 2440 | 2440 | 2440 | 391 |
| 446 | 20250205 | 121100 | 340779645 | 2440 | 2440 | 2440 | 2440 | 400 |
| 447 | 20250205 | 121000 | 339803645 | 2440 | 2440 | 2440 | 2440 | 21 |
| 448 | 20250205 | 120900 | 339752405 | 2440 | 2440 | 2440 | 2440 | 72 |
| 449 | 20250205 | 120800 | 339576725 | 2440 | 2440 | 2440 | 2440 | 0 |
| 450 | 20250205 | 120700 | 339576725 | 2440 | 2440 | 2440 | 2440 | 87 |
| 451 | 20250205 | 120600 | 339364445 | 2440 | 2435 | 2440 | 2435 | 3738 |
| 452 | 20250205 | 120500 | 330262205 | 2435 | 2435 | 2435 | 2435 | 404 |
| 453 | 20250205 | 120400 | 329278465 | 2440 | 2440 | 2440 | 2440 | 0 |
| 454 | 20250205 | 120300 | 329278465 | 2440 | 2440 | 2440 | 2440 | 50 |
| 455 | 20250205 | 120200 | 329156465 | 2440 | 2440 | 2440 | 2440 | 0 |
| 456 | 20250205 | 120100 | 329156465 | 2440 | 2440 | 2440 | 2440 | 172 |
| 457 | 20250205 | 120000 | 328736785 | 2435 | 2435 | 2435 | 2435 | 0 |
| 458 | 20250205 | 115900 | 328736785 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20250205 | 115800 | 328736785 | 2435 | 2435 | 2435 | 2435 | 62 |
| 460 | 20250205 | 115700 | 328585815 | 2435 | 2435 | 2435 | 2435 | 0 |
| 461 | 20250205 | 115600 | 328585815 | 2435 | 2435 | 2435 | 2435 | 0 |
| 462 | 20250205 | 115500 | 328585815 | 2435 | 2435 | 2435 | 2435 | 27 |
| 463 | 20250205 | 115400 | 328520070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 464 | 20250205 | 115300 | 328520070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 465 | 20250205 | 115200 | 328520070 | 2440 | 2440 | 2440 | 2440 | 27 |
| 466 | 20250205 | 115100 | 328454190 | 2435 | 2435 | 2435 | 2435 | 14 |
| 467 | 20250205 | 115000 | 328420100 | 2440 | 2440 | 2440 | 2440 | 10 |
| 468 | 20250205 | 114900 | 328395700 | 2435 | 2435 | 2435 | 2435 | 50 |
| 469 | 20250205 | 114800 | 328273950 | 2435 | 2435 | 2435 | 2435 | 92 |
| 470 | 20250205 | 114700 | 328049930 | 2435 | 2435 | 2435 | 2435 | 3 |
| 471 | 20250205 | 114600 | 328042625 | 2440 | 2440 | 2440 | 2440 | 0 |
| 472 | 20250205 | 114500 | 328042625 | 2440 | 2440 | 2440 | 2440 | 2452 |
| 473 | 20250205 | 114400 | 322059745 | 2440 | 2445 | 2445 | 2440 | 1421 |
| 474 | 20250205 | 114300 | 318587505 | 2440 | 2440 | 2440 | 2440 | 400 |
| 475 | 20250205 | 114200 | 317611505 | 2440 | 2440 | 2440 | 2440 | 0 |
| 476 | 20250205 | 114100 | 317611505 | 2440 | 2440 | 2440 | 2440 | 30 |
| 477 | 20250205 | 114000 | 317538305 | 2440 | 2440 | 2440 | 2440 | 45 |
| 478 | 20250205 | 113900 | 317428505 | 2440 | 2440 | 2440 | 2440 | 1100 |
| 479 | 20250205 | 113800 | 314744505 | 2445 | 2445 | 2445 | 2445 | 428 |
| 480 | 20250205 | 113700 | 313698045 | 2445 | 2445 | 2445 | 2445 | 71 |
| 481 | 20250205 | 113600 | 313524450 | 2445 | 2440 | 2445 | 2440 | 358 |
| 482 | 20250205 | 113500 | 312649180 | 2440 | 2440 | 2440 | 2440 | 102 |
| 483 | 20250205 | 113400 | 312400300 | 2440 | 2445 | 2445 | 2440 | 269 |
| 484 | 20250205 | 113300 | 311742940 | 2445 | 2440 | 2445 | 2440 | 267 |
| 485 | 20250205 | 113200 | 311090800 | 2445 | 2445 | 2445 | 2445 | 51 |
| 486 | 20250205 | 113100 | 310966105 | 2445 | 2440 | 2445 | 2440 | 1961 |
| 487 | 20250205 | 113000 | 306176265 | 2440 | 2430 | 2440 | 2430 | 2 |
| 488 | 20250205 | 112900 | 306171395 | 2430 | 2440 | 2440 | 2430 | 850 |
| 489 | 20250205 | 112800 | 304102695 | 2440 | 2440 | 2440 | 2440 | 160 |
| 490 | 20250205 | 112700 | 303712295 | 2440 | 2440 | 2440 | 2440 | 1 |
| 491 | 20250205 | 112600 | 303709855 | 2435 | 2435 | 2435 | 2435 | 54 |
| 492 | 20250205 | 112500 | 303578365 | 2435 | 2440 | 2440 | 2435 | 203 |
| 493 | 20250205 | 112400 | 303083665 | 2435 | 2435 | 2435 | 2435 | 0 |
| 494 | 20250205 | 112300 | 303083665 | 2435 | 2440 | 2440 | 2435 | 274 |
| 495 | 20250205 | 112200 | 302415615 | 2440 | 2440 | 2440 | 2440 | 381 |
| 496 | 20250205 | 112100 | 301485975 | 2440 | 2440 | 2440 | 2440 | 600 |
| 497 | 20250205 | 112000 | 300021975 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 498 | 20250205 | 111900 | 297581975 | 2445 | 2445 | 2445 | 2440 | 535 |
| 499 | 20250205 | 111800 | 296275900 | 2445 | 2440 | 2445 | 2440 | 224 |
| 500 | 20250205 | 111700 | 295729335 | 2440 | 2440 | 2440 | 2440 | 632 |
| 501 | 20250205 | 111600 | 294187255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 502 | 20250205 | 111500 | 294187255 | 2440 | 2430 | 2440 | 2430 | 1267 |
| 503 | 20250205 | 111400 | 291095785 | 2430 | 2435 | 2435 | 2430 | 1192 |
| 504 | 20250205 | 111300 | 288193395 | 2435 | 2430 | 2435 | 2430 | 491 |
| 505 | 20250205 | 111200 | 286998060 | 2430 | 2425 | 2430 | 2425 | 136 |
| 506 | 20250205 | 111100 | 286667650 | 2430 | 2430 | 2430 | 2430 | 101 |
| 507 | 20250205 | 111000 | 286422220 | 2430 | 2430 | 2430 | 2430 | 100 |
| 508 | 20250205 | 110900 | 286179220 | 2430 | 2430 | 2430 | 2430 | 777 |
| 509 | 20250205 | 110800 | 284291110 | 2430 | 2430 | 2430 | 2430 | 1751 |
| 510 | 20250205 | 110700 | 280036180 | 2430 | 2425 | 2430 | 2420 | 52 |
| 511 | 20250205 | 110600 | 279910080 | 2425 | 2425 | 2425 | 2425 | 2750 |
| 512 | 20250205 | 110500 | 273241330 | 2420 | 2420 | 2420 | 2420 | 44 |
| 513 | 20250205 | 110400 | 273134850 | 2420 | 2415 | 2420 | 2415 | 260 |
| 514 | 20250205 | 110300 | 272505700 | 2420 | 2420 | 2420 | 2420 | 25 |
| 515 | 20250205 | 110200 | 272445200 | 2420 | 2420 | 2420 | 2420 | 902 |
| 516 | 20250205 | 110100 | 270262360 | 2425 | 2425 | 2425 | 2425 | 420 |
| 517 | 20250205 | 110000 | 269243860 | 2420 | 2425 | 2425 | 2420 | 3 |
| 518 | 20250205 | 105900 | 269236590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 519 | 20250205 | 105800 | 269236590 | 2420 | 2420 | 2420 | 2420 | 839 |
| 520 | 20250205 | 105700 | 267206210 | 2420 | 2420 | 2420 | 2420 | 94 |
| 521 | 20250205 | 105600 | 266978730 | 2415 | 2415 | 2415 | 2415 | 110 |
| 522 | 20250205 | 105500 | 266713080 | 2415 | 2415 | 2415 | 2415 | 100 |
| 523 | 20250205 | 105400 | 266471580 | 2415 | 2415 | 2415 | 2415 | 800 |
| 524 | 20250205 | 105300 | 264539580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 525 | 20250205 | 105200 | 264539580 | 2415 | 2415 | 2415 | 2415 | 160 |
| 526 | 20250205 | 105100 | 264153180 | 2415 | 2415 | 2415 | 2415 | 0 |
| 527 | 20250205 | 105000 | 264153180 | 2415 | 2415 | 2420 | 2415 | 45 |
| 528 | 20250205 | 104900 | 264044335 | 2410 | 2420 | 2420 | 2410 | 318 |
| 529 | 20250205 | 104800 | 263276655 | 2415 | 2415 | 2415 | 2415 | 1705 |
| 530 | 20250205 | 104700 | 259159080 | 2415 | 2410 | 2415 | 2410 | 1334 |
| 531 | 20250205 | 104600 | 255943995 | 2410 | 2410 | 2410 | 2410 | 43 |
| 532 | 20250205 | 104500 | 255840365 | 2410 | 2410 | 2410 | 2410 | 474 |
| 533 | 20250205 | 104400 | 254698025 | 2410 | 2410 | 2410 | 2410 | 930 |
| 534 | 20250205 | 104300 | 252456725 | 2420 | 2420 | 2420 | 2420 | 23 |
| 535 | 20250205 | 104200 | 252401065 | 2405 | 2405 | 2405 | 2405 | 0 |
| 536 | 20250205 | 104100 | 252401065 | 2405 | 2420 | 2420 | 2405 | 2907 |
| 537 | 20250205 | 104000 | 245401450 | 2420 | 2420 | 2420 | 2420 | 0 |
| 538 | 20250205 | 103900 | 245401450 | 2420 | 2420 | 2420 | 2420 | 3078 |
| 539 | 20250205 | 103800 | 237952690 | 2420 | 2420 | 2420 | 2420 | 0 |
| 540 | 20250205 | 103700 | 237952690 | 2420 | 2420 | 2420 | 2420 | 300 |
| 541 | 20250205 | 103600 | 237226690 | 2415 | 2415 | 2415 | 2415 | 0 |
| 542 | 20250205 | 103500 | 237226690 | 2415 | 2410 | 2415 | 2410 | 183 |
| 543 | 20250205 | 103400 | 236785460 | 2420 | 2405 | 2420 | 2400 | 2039 |
| 544 | 20250205 | 103300 | 231889475 | 2405 | 2405 | 2405 | 2405 | 1050 |
| 545 | 20250205 | 103200 | 229364225 | 2405 | 2405 | 2405 | 2405 | 3789 |
| 546 | 20250205 | 103100 | 220251680 | 2405 | 2405 | 2405 | 2405 | 40 |
| 547 | 20250205 | 103000 | 220155480 | 2405 | 2405 | 2405 | 2405 | 100 |
| 548 | 20250205 | 102900 | 219914980 | 2405 | 2415 | 2415 | 2405 | 7087 |
| 549 | 20250205 | 102800 | 202848825 | 2425 | 2425 | 2425 | 2420 | 421 |
| 550 | 20250205 | 102700 | 201827905 | 2425 | 2420 | 2425 | 2420 | 84 |
| 551 | 20250205 | 102600 | 201624545 | 2420 | 2420 | 2420 | 2420 | 682 |
| 552 | 20250205 | 102500 | 199974105 | 2420 | 2415 | 2420 | 2415 | 890 |
| 553 | 20250205 | 102400 | 197821040 | 2415 | 2415 | 2415 | 2415 | 1264 |
| 554 | 20250205 | 102300 | 194768480 | 2420 | 2420 | 2420 | 2420 | 0 |
| 555 | 20250205 | 102200 | 194768480 | 2420 | 2415 | 2420 | 2415 | 20 |
| 556 | 20250205 | 102100 | 194720175 | 2410 | 2410 | 2410 | 2410 | 208 |
| 557 | 20250205 | 102000 | 194218895 | 2410 | 2415 | 2415 | 2410 | 1372 |
| 558 | 20250205 | 101900 | 190905755 | 2415 | 2415 | 2415 | 2415 | 0 |
| 559 | 20250205 | 101800 | 190905755 | 2415 | 2415 | 2415 | 2415 | 0 |
| 560 | 20250205 | 101700 | 190905755 | 2415 | 2415 | 2415 | 2415 | 174 |
| 561 | 20250205 | 101600 | 190485545 | 2415 | 2420 | 2420 | 2415 | 170 |
| 562 | 20250205 | 101500 | 190074335 | 2415 | 2420 | 2420 | 2415 | 20 |
| 563 | 20250205 | 101400 | 190025985 | 2420 | 2415 | 2420 | 2415 | 122 |
| 564 | 20250205 | 101300 | 189731350 | 2420 | 2420 | 2420 | 2420 | 452 |
| 565 | 20250205 | 101200 | 188637510 | 2415 | 2415 | 2420 | 2415 | 328 |
| 566 | 20250205 | 101100 | 187845290 | 2420 | 2420 | 2420 | 2420 | 2 |
| 567 | 20250205 | 101000 | 187840450 | 2420 | 2420 | 2420 | 2420 | 478 |
| 568 | 20250205 | 100900 | 186683690 | 2420 | 2425 | 2425 | 2420 | 114 |
| 569 | 20250205 | 100800 | 186407560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 570 | 20250205 | 100700 | 186407560 | 2420 | 2415 | 2420 | 2415 | 402 |
| 571 | 20250205 | 100600 | 185435070 | 2415 | 2415 | 2415 | 2415 | 0 |
| 572 | 20250205 | 100500 | 185435070 | 2415 | 2415 | 2415 | 2415 | 1160 |
| 573 | 20250205 | 100400 | 182633670 | 2415 | 2415 | 2415 | 2415 | 0 |
| 574 | 20250205 | 100300 | 182633670 | 2415 | 2415 | 2415 | 2415 | 0 |
| 575 | 20250205 | 100200 | 182633670 | 2415 | 2415 | 2415 | 2415 | 0 |
| 576 | 20250205 | 100100 | 182633670 | 2415 | 2410 | 2415 | 2410 | 5205 |
| 577 | 20250205 | 100000 | 170087385 | 2405 | 2405 | 2405 | 2405 | 392 |
| 578 | 20250205 | 095900 | 169144625 | 2410 | 2410 | 2410 | 2410 | 100 |
| 579 | 20250205 | 095800 | 168903625 | 2410 | 2410 | 2410 | 2410 | 100 |
| 580 | 20250205 | 095700 | 168662625 | 2410 | 2410 | 2410 | 2410 | 1087 |
| 581 | 20250205 | 095600 | 166042955 | 2410 | 2410 | 2410 | 2410 | 351 |
| 582 | 20250205 | 095500 | 165197045 | 2405 | 2405 | 2405 | 2405 | 1 |
| 583 | 20250205 | 095400 | 165194640 | 2415 | 2405 | 2415 | 2405 | 398 |
| 584 | 20250205 | 095300 | 164237010 | 2400 | 2415 | 2415 | 2400 | 2243 |
| 585 | 20250205 | 095200 | 158848460 | 2415 | 2415 | 2415 | 2415 | 32 |
| 586 | 20250205 | 095100 | 158771180 | 2415 | 2415 | 2415 | 2415 | 56 |
| 587 | 20250205 | 095000 | 158635940 | 2415 | 2415 | 2415 | 2415 | 0 |
| 588 | 20250205 | 094900 | 158635940 | 2415 | 2415 | 2415 | 2415 | 44 |
| 589 | 20250205 | 094800 | 158529680 | 2400 | 2400 | 2400 | 2400 | 462 |
| 590 | 20250205 | 094700 | 157420880 | 2400 | 2415 | 2415 | 2400 | 1771 |
| 591 | 20250205 | 094600 | 153166145 | 2415 | 2415 | 2415 | 2415 | 350 |
| 592 | 20250205 | 094500 | 152320895 | 2415 | 2405 | 2415 | 2405 | 1086 |
| 593 | 20250205 | 094400 | 149708865 | 2405 | 2405 | 2405 | 2405 | 2601 |
| 594 | 20250205 | 094300 | 143453460 | 2405 | 2405 | 2410 | 2405 | 449 |
| 595 | 20250205 | 094200 | 142372865 | 2400 | 2410 | 2410 | 2400 | 4479 |
| 596 | 20250205 | 094100 | 131613795 | 2410 | 2410 | 2415 | 2410 | 2761 |
| 597 | 20250205 | 094000 | 124959720 | 2415 | 2415 | 2415 | 2415 | 135 |
| 598 | 20250205 | 093900 | 124633695 | 2415 | 2410 | 2415 | 2410 | 306 |
| 599 | 20250205 | 093800 | 123896205 | 2410 | 2410 | 2410 | 2410 | 176 |
| 600 | 20250205 | 093700 | 123472045 | 2415 | 2415 | 2415 | 2415 | 3 |
| 601 | 20250205 | 093600 | 123464800 | 2415 | 2415 | 2415 | 2415 | 8 |
| 602 | 20250205 | 093500 | 123445480 | 2420 | 2420 | 2420 | 2415 | 477 |
| 603 | 20250205 | 093400 | 122293250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 604 | 20250205 | 093300 | 122293250 | 2425 | 2415 | 2425 | 2415 | 210 |
| 605 | 20250205 | 093200 | 121784010 | 2415 | 2415 | 2415 | 2415 | 0 |
| 606 | 20250205 | 093100 | 121784010 | 2415 | 2420 | 2420 | 2415 | 553 |
| 607 | 20250205 | 093000 | 120446050 | 2425 | 2420 | 2425 | 2420 | 128 |
| 608 | 20250205 | 092900 | 120136050 | 2425 | 2425 | 2425 | 2425 | 152 |
| 609 | 20250205 | 092800 | 119767450 | 2425 | 2420 | 2425 | 2420 | 1519 |
| 610 | 20250205 | 092700 | 116088975 | 2425 | 2425 | 2425 | 2425 | 243 |
| 611 | 20250205 | 092600 | 115499700 | 2425 | 2425 | 2425 | 2425 | 947 |
| 612 | 20250205 | 092500 | 113203225 | 2425 | 2425 | 2425 | 2425 | 50 |
| 613 | 20250205 | 092400 | 113081975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 614 | 20250205 | 092300 | 113081975 | 2425 | 2430 | 2430 | 2410 | 5687 |
| 615 | 20250205 | 092200 | 99371150 | 2420 | 2410 | 2420 | 2410 | 1782 |
| 616 | 20250205 | 092100 | 95076210 | 2415 | 2415 | 2415 | 2405 | 1125 |
| 617 | 20250205 | 092000 | 92364405 | 2405 | 2410 | 2410 | 2405 | 6319 |
| 618 | 20250205 | 091900 | 77155665 | 2410 | 2420 | 2420 | 2410 | 2739 |
| 619 | 20250205 | 091800 | 70544570 | 2420 | 2430 | 2430 | 2420 | 140 |
| 620 | 20250205 | 091700 | 70205700 | 2430 | 2430 | 2430 | 2430 | 1 |
| 621 | 20250205 | 091600 | 70203270 | 2420 | 2420 | 2420 | 2420 | 1084 |
| 622 | 20250205 | 091500 | 67579990 | 2430 | 2425 | 2430 | 2420 | 803 |
| 623 | 20250205 | 091400 | 65634845 | 2420 | 2420 | 2420 | 2420 | 0 |
| 624 | 20250205 | 091300 | 65634845 | 2420 | 2420 | 2420 | 2420 | 270 |
| 625 | 20250205 | 091200 | 64981445 | 2430 | 2430 | 2430 | 2430 | 1 |
| 626 | 20250205 | 091100 | 64979015 | 2415 | 2415 | 2415 | 2415 | 291 |
| 627 | 20250205 | 091000 | 64276250 | 2415 | 2415 | 2415 | 2415 | 82 |
| 628 | 20250205 | 090900 | 64078220 | 2415 | 2440 | 2440 | 2415 | 3929 |
| 629 | 20250205 | 090800 | 54574020 | 2435 | 2435 | 2435 | 2435 | 3578 |
| 630 | 20250205 | 090700 | 45861590 | 2430 | 2425 | 2430 | 2425 | 994 |
| 631 | 20250205 | 090600 | 43449335 | 2420 | 2415 | 2420 | 2415 | 93 |
| 632 | 20250205 | 090500 | 43224465 | 2415 | 2420 | 2420 | 2415 | 8420 |
| 633 | 20250205 | 090400 | 22848165 | 2425 | 2425 | 2425 | 2425 | 2564 |
| 634 | 20250205 | 090300 | 16630465 | 2425 | 2430 | 2435 | 2425 | 654 |
| 635 | 20250205 | 090200 | 15041765 | 2425 | 2420 | 2425 | 2405 | 1594 |
| 636 | 20250205 | 090100 | 11201875 | 2425 | 2430 | 2430 | 2425 | 14 |
| 637 | 20250205 | 090000 | 11167900 | 2430 | 2425 | 2430 | 2405 | 4592 |