31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 194000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 3 | 20250205 | 193900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20250205 | 193800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20250205 | 193700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20250205 | 193600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20250205 | 193500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20250205 | 193400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20250205 | 193300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20250205 | 193200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20250205 | 193100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20250205 | 193000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20250205 | 192900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20250205 | 192800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20250205 | 192700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20250205 | 192600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20250205 | 192500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20250205 | 192400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20250205 | 192300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20250205 | 192200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20250205 | 192100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20250205 | 192000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20250205 | 191900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20250205 | 191800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20250205 | 191700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20250205 | 191600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20250205 | 191500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20250205 | 191400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20250205 | 191300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20250205 | 191200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20250205 | 191100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20250205 | 191000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 33 | 20250205 | 190900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20250205 | 190800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20250205 | 190700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20250205 | 190600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20250205 | 190500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20250205 | 190400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20250205 | 190300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20250205 | 190200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20250205 | 190100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20250205 | 190000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20250205 | 185900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20250205 | 185800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20250205 | 185700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20250205 | 185600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20250205 | 185500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20250205 | 185400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20250205 | 185300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20250205 | 185200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20250205 | 185100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20250205 | 185000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20250205 | 184900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20250205 | 184800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20250205 | 184700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20250205 | 184600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20250205 | 184500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20250205 | 184400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20250205 | 184300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20250205 | 184200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20250205 | 184100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20250205 | 184000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 63 | 20250205 | 183900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20250205 | 183800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20250205 | 183700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20250205 | 183600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20250205 | 183500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20250205 | 183400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20250205 | 183300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20250205 | 183200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20250205 | 183100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20250205 | 183000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20250205 | 182900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20250205 | 182800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20250205 | 182700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20250205 | 182600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20250205 | 182500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20250205 | 182400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20250205 | 182300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20250205 | 182200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20250205 | 182100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20250205 | 182000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20250205 | 181900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20250205 | 181800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20250205 | 181700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20250205 | 181600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20250205 | 181500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20250205 | 181400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20250205 | 181300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20250205 | 181200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20250205 | 181100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20250205 | 181000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 93 | 20250205 | 180900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20250205 | 180800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20250205 | 180700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20250205 | 180600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20250205 | 180500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20250205 | 180400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20250205 | 180300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20250205 | 180200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20250205 | 180100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20250205 | 180000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20250205 | 175900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20250205 | 175800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20250205 | 175700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20250205 | 175600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20250205 | 175500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20250205 | 175400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20250205 | 175300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20250205 | 175200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20250205 | 175100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20250205 | 175000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20250205 | 174900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20250205 | 174800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20250205 | 174700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20250205 | 174600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20250205 | 174500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20250205 | 174400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20250205 | 174300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20250205 | 174200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20250205 | 174100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20250205 | 174000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 123 | 20250205 | 173900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20250205 | 173800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20250205 | 173700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20250205 | 173600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20250205 | 173500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20250205 | 173400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20250205 | 173300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20250205 | 173200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20250205 | 173100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20250205 | 173000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20250205 | 172900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20250205 | 172800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20250205 | 172700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20250205 | 172600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20250205 | 172500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20250205 | 172400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20250205 | 172300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20250205 | 172200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20250205 | 172100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20250205 | 172000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20250205 | 171900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20250205 | 171800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20250205 | 171700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20250205 | 171600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20250205 | 171500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20250205 | 171400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20250205 | 171300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20250205 | 171200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20250205 | 171100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20250205 | 171000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 153 | 20250205 | 170900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20250205 | 170800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20250205 | 170700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20250205 | 170600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20250205 | 170500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20250205 | 170400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20250205 | 170300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20250205 | 170200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20250205 | 170100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20250205 | 170000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20250205 | 165900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20250205 | 165800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20250205 | 165700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20250205 | 165600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20250205 | 165500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20250205 | 165400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20250205 | 165300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20250205 | 165200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20250205 | 165100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20250205 | 165000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20250205 | 164900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20250205 | 164800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20250205 | 164700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20250205 | 164600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20250205 | 164500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20250205 | 164400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20250205 | 164300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20250205 | 164200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20250205 | 164100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20250205 | 164000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 183 | 20250205 | 163900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20250205 | 163800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20250205 | 163700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20250205 | 163600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20250205 | 163500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20250205 | 163400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20250205 | 163300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20250205 | 163200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20250205 | 163100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20250205 | 163000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20250205 | 162900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20250205 | 162800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20250205 | 162700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20250205 | 162600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20250205 | 162500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20250205 | 162400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20250205 | 162300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20250205 | 162200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20250205 | 162100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20250205 | 162000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20250205 | 161900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20250205 | 161800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20250205 | 161700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20250205 | 161600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20250205 | 161500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20250205 | 161400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20250205 | 161300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20250205 | 161200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20250205 | 161100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20250205 | 161000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 213 | 20250205 | 160900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20250205 | 160800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20250205 | 160700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20250205 | 160600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20250205 | 160500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20250205 | 160400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20250205 | 160300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20250205 | 160200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20250205 | 160100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20250205 | 160000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20250205 | 155900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20250205 | 155800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20250205 | 155700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20250205 | 155600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20250205 | 155500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20250205 | 155400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20250205 | 155300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20250205 | 155200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 231 | 20250205 | 155100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 232 | 20250205 | 155000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 233 | 20250205 | 154900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 234 | 20250205 | 154800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 235 | 20250205 | 154700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 236 | 20250205 | 154600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 237 | 20250205 | 154500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 238 | 20250205 | 154400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 239 | 20250205 | 154300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 240 | 20250205 | 154200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 241 | 20250205 | 154100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 242 | 20250205 | 154000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 243 | 20250205 | 153900 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 244 | 20250205 | 153800 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20250205 | 153700 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20250205 | 153600 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20250205 | 153500 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20250205 | 153400 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20250205 | 153300 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20250205 | 153200 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 251 | 20250205 | 153100 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 252 | 20250205 | 153000 | 1063843575 | 2870 | 2870 | 2870 | 2870 | 7016 |
| 253 | 20250205 | 152900 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 254 | 20250205 | 152800 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 255 | 20250205 | 152700 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 256 | 20250205 | 152600 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 257 | 20250205 | 152500 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 258 | 20250205 | 152400 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 259 | 20250205 | 152300 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 260 | 20250205 | 152200 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 261 | 20250205 | 152100 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 262 | 20250205 | 152000 | 1043707655 | 2870 | 2870 | 2870 | 2870 | 0 |
| 263 | 20250205 | 151900 | 1043707655 | 2870 | 2875 | 2875 | 2870 | 1048 |
| 264 | 20250205 | 151800 | 1040695495 | 2880 | 2875 | 2880 | 2875 | 142 |
| 265 | 20250205 | 151700 | 1040287235 | 2870 | 2870 | 2870 | 2870 | 0 |
| 266 | 20250205 | 151600 | 1040287235 | 2870 | 2870 | 2870 | 2870 | 500 |
| 267 | 20250205 | 151500 | 1038852235 | 2870 | 2875 | 2875 | 2870 | 3943 |
| 268 | 20250205 | 151400 | 1027516195 | 2870 | 2870 | 2870 | 2870 | 1509 |
| 269 | 20250205 | 151300 | 1023185365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 270 | 20250205 | 151200 | 1023185365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 271 | 20250205 | 151100 | 1023185365 | 2870 | 2870 | 2870 | 2870 | 110 |
| 272 | 20250205 | 151000 | 1022869665 | 2865 | 2865 | 2865 | 2865 | 0 |
| 273 | 20250205 | 150900 | 1022869665 | 2865 | 2865 | 2865 | 2865 | 0 |
| 274 | 20250205 | 150800 | 1022869665 | 2865 | 2865 | 2865 | 2865 | 1 |
| 275 | 20250205 | 150700 | 1022866800 | 2870 | 2870 | 2870 | 2870 | 203 |
| 276 | 20250205 | 150600 | 1022284190 | 2865 | 2865 | 2865 | 2865 | 0 |
| 277 | 20250205 | 150500 | 1022284190 | 2865 | 2865 | 2865 | 2865 | 105 |
| 278 | 20250205 | 150400 | 1021983365 | 2875 | 2875 | 2875 | 2875 | 0 |
| 279 | 20250205 | 150300 | 1021983365 | 2875 | 2870 | 2875 | 2870 | 6 |
| 280 | 20250205 | 150200 | 1021966140 | 2870 | 2875 | 2875 | 2870 | 653 |
| 281 | 20250205 | 150100 | 1020089270 | 2870 | 2870 | 2870 | 2870 | 753 |
| 282 | 20250205 | 150000 | 1017928160 | 2870 | 2870 | 2870 | 2870 | 0 |
| 283 | 20250205 | 145900 | 1017928160 | 2870 | 2870 | 2870 | 2870 | 275 |
| 284 | 20250205 | 145800 | 1017138910 | 2865 | 2865 | 2865 | 2865 | 37 |
| 285 | 20250205 | 145700 | 1017032905 | 2865 | 2865 | 2865 | 2865 | 2828 |
| 286 | 20250205 | 145600 | 1008930685 | 2875 | 2875 | 2875 | 2875 | 0 |
| 287 | 20250205 | 145500 | 1008930685 | 2875 | 2875 | 2875 | 2875 | 0 |
| 288 | 20250205 | 145400 | 1008930685 | 2875 | 2875 | 2875 | 2875 | 50 |
| 289 | 20250205 | 145300 | 1008786935 | 2875 | 2875 | 2875 | 2875 | 90 |
| 290 | 20250205 | 145200 | 1008528185 | 2865 | 2865 | 2865 | 2865 | 1 |
| 291 | 20250205 | 145100 | 1008525320 | 2865 | 2865 | 2865 | 2865 | 0 |
| 292 | 20250205 | 145000 | 1008525320 | 2865 | 2870 | 2870 | 2865 | 2258 |
| 293 | 20250205 | 144900 | 1002051360 | 2870 | 2870 | 2870 | 2865 | 808 |
| 294 | 20250205 | 144800 | 999732880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 295 | 20250205 | 144700 | 999732880 | 2865 | 2870 | 2875 | 2865 | 2394 |
| 296 | 20250205 | 144600 | 992860330 | 2870 | 2870 | 2870 | 2870 | 579 |
| 297 | 20250205 | 144500 | 991198600 | 2870 | 2870 | 2870 | 2870 | 0 |
| 298 | 20250205 | 144400 | 991198600 | 2870 | 2870 | 2870 | 2870 | 737 |
| 299 | 20250205 | 144300 | 989083410 | 2870 | 2870 | 2870 | 2870 | 427 |
| 300 | 20250205 | 144200 | 987857920 | 2870 | 2870 | 2870 | 2870 | 1305 |
| 301 | 20250205 | 144100 | 984112570 | 2870 | 2870 | 2870 | 2870 | 487 |
| 302 | 20250205 | 144000 | 982714880 | 2870 | 2870 | 2870 | 2870 | 66 |
| 303 | 20250205 | 143900 | 982525460 | 2870 | 2865 | 2870 | 2865 | 311 |
| 304 | 20250205 | 143800 | 981633890 | 2865 | 2865 | 2865 | 2865 | 46 |
| 305 | 20250205 | 143700 | 981502100 | 2865 | 2865 | 2865 | 2865 | 1034 |
| 306 | 20250205 | 143600 | 978539690 | 2865 | 2865 | 2865 | 2865 | 50 |
| 307 | 20250205 | 143500 | 978396440 | 2865 | 2870 | 2870 | 2865 | 74 |
| 308 | 20250205 | 143400 | 978184405 | 2870 | 2875 | 2875 | 2870 | 503 |
| 309 | 20250205 | 143300 | 976738295 | 2875 | 2875 | 2875 | 2875 | 100 |
| 310 | 20250205 | 143200 | 976450795 | 2875 | 2875 | 2875 | 2875 | 5 |
| 311 | 20250205 | 143100 | 976436420 | 2870 | 2870 | 2870 | 2870 | 297 |
| 312 | 20250205 | 143000 | 975584030 | 2870 | 2870 | 2870 | 2870 | 3 |
| 313 | 20250205 | 142900 | 975575420 | 2870 | 2870 | 2870 | 2870 | 388 |
| 314 | 20250205 | 142800 | 974461860 | 2865 | 2865 | 2865 | 2865 | 2156 |
| 315 | 20250205 | 142700 | 968284920 | 2870 | 2870 | 2870 | 2870 | 6 |
| 316 | 20250205 | 142600 | 968267700 | 2870 | 2870 | 2870 | 2870 | 0 |
| 317 | 20250205 | 142500 | 968267700 | 2870 | 2870 | 2870 | 2870 | 286 |
| 318 | 20250205 | 142400 | 967446880 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 319 | 20250205 | 142300 | 964576880 | 2865 | 2865 | 2865 | 2865 | 50 |
| 320 | 20250205 | 142200 | 964433630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 321 | 20250205 | 142100 | 964433630 | 2865 | 2865 | 2865 | 2865 | 34 |
| 322 | 20250205 | 142000 | 964336220 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 323 | 20250205 | 141900 | 961471220 | 2870 | 2870 | 2870 | 2870 | 0 |
| 324 | 20250205 | 141800 | 961471220 | 2870 | 2870 | 2870 | 2870 | 766 |
| 325 | 20250205 | 141700 | 959272800 | 2870 | 2865 | 2870 | 2865 | 322 |
| 326 | 20250205 | 141600 | 958349660 | 2870 | 2870 | 2870 | 2870 | 0 |
| 327 | 20250205 | 141500 | 958349660 | 2870 | 2870 | 2870 | 2870 | 0 |
| 328 | 20250205 | 141400 | 958349660 | 2870 | 2870 | 2870 | 2870 | 1 |
| 329 | 20250205 | 141300 | 958346790 | 2870 | 2870 | 2870 | 2870 | 762 |
| 330 | 20250205 | 141200 | 956159850 | 2870 | 2870 | 2870 | 2870 | 0 |
| 331 | 20250205 | 141100 | 956159850 | 2870 | 2870 | 2870 | 2870 | 0 |
| 332 | 20250205 | 141000 | 956159850 | 2870 | 2870 | 2870 | 2870 | 0 |
| 333 | 20250205 | 140900 | 956159850 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 334 | 20250205 | 140800 | 953289850 | 2870 | 2870 | 2870 | 2870 | 3087 |
| 335 | 20250205 | 140700 | 944430160 | 2870 | 2870 | 2870 | 2870 | 0 |
| 336 | 20250205 | 140600 | 944430160 | 2870 | 2870 | 2870 | 2870 | 1700 |
| 337 | 20250205 | 140500 | 939551160 | 2870 | 2870 | 2870 | 2870 | 0 |
| 338 | 20250205 | 140400 | 939551160 | 2870 | 2870 | 2870 | 2870 | 100 |
| 339 | 20250205 | 140300 | 939264160 | 2870 | 2870 | 2870 | 2870 | 255 |
| 340 | 20250205 | 140200 | 938532310 | 2870 | 2870 | 2870 | 2870 | 328 |
| 341 | 20250205 | 140100 | 937590950 | 2870 | 2870 | 2870 | 2870 | 5250 |
| 342 | 20250205 | 140000 | 922523450 | 2870 | 2875 | 2875 | 2870 | 29 |
| 343 | 20250205 | 135900 | 922440120 | 2875 | 2875 | 2875 | 2875 | 47 |
| 344 | 20250205 | 135800 | 922304995 | 2875 | 2875 | 2875 | 2875 | 2 |
| 345 | 20250205 | 135700 | 922299245 | 2870 | 2870 | 2870 | 2870 | 0 |
| 346 | 20250205 | 135600 | 922299245 | 2870 | 2870 | 2870 | 2870 | 6 |
| 347 | 20250205 | 135500 | 922282025 | 2875 | 2875 | 2875 | 2870 | 1720 |
| 348 | 20250205 | 135400 | 917345615 | 2870 | 2870 | 2870 | 2870 | 31 |
| 349 | 20250205 | 135300 | 917256645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 350 | 20250205 | 135200 | 917256645 | 2875 | 2875 | 2875 | 2875 | 210 |
| 351 | 20250205 | 135100 | 916652895 | 2875 | 2875 | 2875 | 2875 | 328 |
| 352 | 20250205 | 135000 | 915709895 | 2875 | 2875 | 2875 | 2875 | 1040 |
| 353 | 20250205 | 134900 | 912719895 | 2875 | 2875 | 2875 | 2875 | 555 |
| 354 | 20250205 | 134800 | 911124270 | 2875 | 2875 | 2875 | 2875 | 1 |
| 355 | 20250205 | 134700 | 911121395 | 2880 | 2880 | 2880 | 2880 | 0 |
| 356 | 20250205 | 134600 | 911121395 | 2880 | 2880 | 2880 | 2880 | 0 |
| 357 | 20250205 | 134500 | 911121395 | 2880 | 2880 | 2880 | 2880 | 0 |
| 358 | 20250205 | 134400 | 911121395 | 2880 | 2880 | 2880 | 2880 | 1 |
| 359 | 20250205 | 134300 | 911118515 | 2875 | 2875 | 2875 | 2875 | 1005 |
| 360 | 20250205 | 134200 | 908229140 | 2875 | 2875 | 2875 | 2875 | 1 |
| 361 | 20250205 | 134100 | 908226265 | 2875 | 2875 | 2875 | 2875 | 509 |
| 362 | 20250205 | 134000 | 906762890 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 363 | 20250205 | 133900 | 903887890 | 2875 | 2875 | 2875 | 2875 | 0 |
| 364 | 20250205 | 133800 | 903887890 | 2875 | 2875 | 2875 | 2875 | 392 |
| 365 | 20250205 | 133700 | 902760890 | 2875 | 2870 | 2880 | 2870 | 229 |
| 366 | 20250205 | 133600 | 902102505 | 2880 | 2880 | 2880 | 2880 | 303 |
| 367 | 20250205 | 133500 | 901229865 | 2880 | 2880 | 2880 | 2880 | 1 |
| 368 | 20250205 | 133400 | 901226985 | 2880 | 2870 | 2880 | 2870 | 110 |
| 369 | 20250205 | 133300 | 900910285 | 2885 | 2885 | 2885 | 2885 | 14 |
| 370 | 20250205 | 133200 | 900869895 | 2885 | 2880 | 2885 | 2880 | 3225 |
| 371 | 20250205 | 133100 | 891577345 | 2880 | 2880 | 2880 | 2880 | 2006 |
| 372 | 20250205 | 133000 | 885800065 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 373 | 20250205 | 132900 | 882920065 | 2880 | 2880 | 2880 | 2880 | 11 |
| 374 | 20250205 | 132800 | 882888385 | 2880 | 2880 | 2880 | 2880 | 0 |
| 375 | 20250205 | 132700 | 882888385 | 2880 | 2880 | 2880 | 2880 | 0 |
| 376 | 20250205 | 132600 | 882888385 | 2880 | 2880 | 2880 | 2880 | 1 |
| 377 | 20250205 | 132500 | 882885505 | 2880 | 2880 | 2880 | 2880 | 0 |
| 378 | 20250205 | 132400 | 882885505 | 2880 | 2870 | 2880 | 2870 | 69 |
| 379 | 20250205 | 132300 | 882687425 | 2875 | 2875 | 2875 | 2875 | 0 |
| 380 | 20250205 | 132200 | 882687425 | 2875 | 2875 | 2875 | 2875 | 336 |
| 381 | 20250205 | 132100 | 881721425 | 2870 | 2870 | 2870 | 2870 | 0 |
| 382 | 20250205 | 132000 | 881721425 | 2870 | 2870 | 2870 | 2870 | 0 |
| 383 | 20250205 | 131900 | 881721425 | 2870 | 2870 | 2870 | 2870 | 0 |
| 384 | 20250205 | 131800 | 881721425 | 2870 | 2870 | 2870 | 2870 | 100 |
| 385 | 20250205 | 131700 | 881434425 | 2870 | 2870 | 2870 | 2870 | 0 |
| 386 | 20250205 | 131600 | 881434425 | 2870 | 2870 | 2870 | 2870 | 10 |
| 387 | 20250205 | 131500 | 881405725 | 2870 | 2870 | 2870 | 2870 | 2580 |
| 388 | 20250205 | 131400 | 874001125 | 2885 | 2865 | 2885 | 2865 | 3895 |
| 389 | 20250205 | 131300 | 862787335 | 2870 | 2875 | 2875 | 2870 | 2001 |
| 390 | 20250205 | 131200 | 857040475 | 2880 | 2875 | 2880 | 2875 | 2156 |
| 391 | 20250205 | 131100 | 850832700 | 2875 | 2875 | 2875 | 2875 | 247 |
| 392 | 20250205 | 131000 | 850122575 | 2870 | 2870 | 2870 | 2870 | 4000 |
| 393 | 20250205 | 130900 | 838642575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 394 | 20250205 | 130800 | 838642575 | 2870 | 2875 | 2875 | 2870 | 851 |
| 395 | 20250205 | 130700 | 836200155 | 2875 | 2875 | 2875 | 2875 | 1264 |
| 396 | 20250205 | 130600 | 832566155 | 2870 | 2870 | 2870 | 2870 | 5 |
| 397 | 20250205 | 130500 | 832551805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 398 | 20250205 | 130400 | 832551805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 399 | 20250205 | 130300 | 832551805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 400 | 20250205 | 130200 | 832551805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 401 | 20250205 | 130100 | 832551805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 402 | 20250205 | 130000 | 832551805 | 2875 | 2865 | 2875 | 2865 | 1060 |
| 403 | 20250205 | 125900 | 829509685 | 2875 | 2875 | 2875 | 2875 | 1 |
| 404 | 20250205 | 125800 | 829506810 | 2860 | 2865 | 2865 | 2855 | 1807 |
| 405 | 20250205 | 125700 | 824341530 | 2870 | 2875 | 2875 | 2865 | 4099 |
| 406 | 20250205 | 125600 | 812570350 | 2875 | 2875 | 2875 | 2875 | 37 |
| 407 | 20250205 | 125500 | 812463975 | 2880 | 2885 | 2885 | 2880 | 4087 |
| 408 | 20250205 | 125400 | 800689205 | 2885 | 2885 | 2885 | 2880 | 4229 |
| 409 | 20250205 | 125300 | 788507090 | 2880 | 2880 | 2880 | 2880 | 2152 |
| 410 | 20250205 | 125200 | 782309330 | 2875 | 2875 | 2880 | 2875 | 1677 |
| 411 | 20250205 | 125100 | 777481280 | 2880 | 2875 | 2880 | 2870 | 3495 |
| 412 | 20250205 | 125000 | 767416495 | 2875 | 2870 | 2875 | 2870 | 839 |
| 413 | 20250205 | 124900 | 765004555 | 2865 | 2865 | 2865 | 2865 | 37 |
| 414 | 20250205 | 124800 | 764898550 | 2875 | 2865 | 2875 | 2865 | 2461 |
| 415 | 20250205 | 124700 | 757834785 | 2865 | 2860 | 2875 | 2860 | 7327 |
| 416 | 20250205 | 124600 | 736793025 | 2870 | 2870 | 2870 | 2870 | 1441 |
| 417 | 20250205 | 124500 | 732657355 | 2870 | 2870 | 2870 | 2870 | 102 |
| 418 | 20250205 | 124400 | 732364615 | 2870 | 2870 | 2870 | 2870 | 52 |
| 419 | 20250205 | 124300 | 732215375 | 2870 | 2870 | 2870 | 2855 | 949 |
| 420 | 20250205 | 124200 | 729492315 | 2855 | 2855 | 2855 | 2855 | 37 |
| 421 | 20250205 | 124100 | 729386680 | 2855 | 2855 | 2855 | 2855 | 37 |
| 422 | 20250205 | 124000 | 729281045 | 2855 | 2855 | 2855 | 2855 | 0 |
| 423 | 20250205 | 123900 | 729281045 | 2855 | 2855 | 2855 | 2855 | 40 |
| 424 | 20250205 | 123800 | 729166845 | 2855 | 2855 | 2855 | 2855 | 37 |
| 425 | 20250205 | 123700 | 729061210 | 2855 | 2855 | 2855 | 2855 | 37 |
| 426 | 20250205 | 123600 | 728955575 | 2855 | 2855 | 2855 | 2855 | 118 |
| 427 | 20250205 | 123500 | 728618685 | 2865 | 2855 | 2865 | 2855 | 130 |
| 428 | 20250205 | 123400 | 728246605 | 2855 | 2855 | 2855 | 2855 | 37 |
| 429 | 20250205 | 123300 | 728140970 | 2865 | 2865 | 2865 | 2865 | 500 |
| 430 | 20250205 | 123200 | 726708470 | 2855 | 2855 | 2855 | 2855 | 37 |
| 431 | 20250205 | 123100 | 726602835 | 2855 | 2865 | 2865 | 2855 | 1121 |
| 432 | 20250205 | 123000 | 723391550 | 2855 | 2855 | 2855 | 2855 | 215 |
| 433 | 20250205 | 122900 | 722777725 | 2855 | 2855 | 2855 | 2855 | 37 |
| 434 | 20250205 | 122800 | 722672090 | 2855 | 2855 | 2855 | 2855 | 63 |
| 435 | 20250205 | 122700 | 722492225 | 2855 | 2855 | 2855 | 2855 | 11 |
| 436 | 20250205 | 122600 | 722460820 | 2855 | 2855 | 2855 | 2855 | 537 |
| 437 | 20250205 | 122500 | 720927685 | 2855 | 2855 | 2855 | 2855 | 42 |
| 438 | 20250205 | 122400 | 720807775 | 2855 | 2855 | 2855 | 2855 | 438 |
| 439 | 20250205 | 122300 | 719557285 | 2855 | 2855 | 2855 | 2855 | 1537 |
| 440 | 20250205 | 122200 | 715169150 | 2855 | 2855 | 2855 | 2855 | 37 |
| 441 | 20250205 | 122100 | 715063515 | 2860 | 2860 | 2860 | 2860 | 1038 |
| 442 | 20250205 | 122000 | 712094835 | 2860 | 2860 | 2860 | 2860 | 586 |
| 443 | 20250205 | 121900 | 710418875 | 2860 | 2860 | 2860 | 2860 | 237 |
| 444 | 20250205 | 121800 | 709741055 | 2865 | 2860 | 2865 | 2860 | 991 |
| 445 | 20250205 | 121700 | 706906775 | 2860 | 2860 | 2860 | 2860 | 38 |
| 446 | 20250205 | 121600 | 706798095 | 2865 | 2865 | 2865 | 2865 | 4544 |
| 447 | 20250205 | 121500 | 693779535 | 2870 | 2865 | 2870 | 2865 | 137 |
| 448 | 20250205 | 121400 | 693386530 | 2865 | 2865 | 2865 | 2865 | 0 |
| 449 | 20250205 | 121300 | 693386530 | 2865 | 2865 | 2865 | 2865 | 100 |
| 450 | 20250205 | 121200 | 693100030 | 2865 | 2865 | 2865 | 2865 | 38 |
| 451 | 20250205 | 121100 | 692991160 | 2865 | 2865 | 2865 | 2865 | 37 |
| 452 | 20250205 | 121000 | 692885155 | 2865 | 2865 | 2865 | 2865 | 37 |
| 453 | 20250205 | 120900 | 692779150 | 2865 | 2865 | 2865 | 2865 | 38 |
| 454 | 20250205 | 120800 | 692670280 | 2860 | 2865 | 2865 | 2860 | 3037 |
| 455 | 20250205 | 120700 | 683969460 | 2865 | 2865 | 2865 | 2865 | 0 |
| 456 | 20250205 | 120600 | 683969460 | 2865 | 2865 | 2865 | 2865 | 626 |
| 457 | 20250205 | 120500 | 682175970 | 2870 | 2875 | 2875 | 2865 | 40 |
| 458 | 20250205 | 120400 | 682061355 | 2860 | 2860 | 2870 | 2860 | 1048 |
| 459 | 20250205 | 120300 | 679054075 | 2860 | 2860 | 2860 | 2860 | 137 |
| 460 | 20250205 | 120200 | 678662255 | 2870 | 2865 | 2870 | 2865 | 4147 |
| 461 | 20250205 | 120100 | 666778055 | 2870 | 2870 | 2870 | 2870 | 68 |
| 462 | 20250205 | 120000 | 666582895 | 2870 | 2875 | 2875 | 2870 | 39 |
| 463 | 20250205 | 115900 | 666470955 | 2870 | 2870 | 2870 | 2870 | 2343 |
| 464 | 20250205 | 115800 | 659746545 | 2875 | 2870 | 2875 | 2870 | 678 |
| 465 | 20250205 | 115700 | 657800635 | 2870 | 2870 | 2870 | 2870 | 167 |
| 466 | 20250205 | 115600 | 657321345 | 2875 | 2870 | 2875 | 2870 | 42 |
| 467 | 20250205 | 115500 | 657200780 | 2870 | 2870 | 2870 | 2870 | 37 |
| 468 | 20250205 | 115400 | 657094590 | 2875 | 2875 | 2875 | 2875 | 12 |
| 469 | 20250205 | 115300 | 657060090 | 2870 | 2880 | 2880 | 2870 | 356 |
| 470 | 20250205 | 115200 | 656036630 | 2875 | 2875 | 2875 | 2875 | 37 |
| 471 | 20250205 | 115100 | 655930255 | 2875 | 2880 | 2880 | 2875 | 137 |
| 472 | 20250205 | 115000 | 655535880 | 2880 | 2875 | 2880 | 2870 | 152 |
| 473 | 20250205 | 114900 | 655099605 | 2875 | 2875 | 2875 | 2875 | 5287 |
| 474 | 20250205 | 114800 | 639899480 | 2875 | 2875 | 2875 | 2875 | 223 |
| 475 | 20250205 | 114700 | 639258355 | 2870 | 2875 | 2875 | 2870 | 41 |
| 476 | 20250205 | 114600 | 639140665 | 2875 | 2880 | 2880 | 2875 | 16 |
| 477 | 20250205 | 114500 | 639094640 | 2880 | 2870 | 2880 | 2870 | 537 |
| 478 | 20250205 | 114400 | 637550895 | 2875 | 2870 | 2875 | 2870 | 1201 |
| 479 | 20250205 | 114300 | 634103205 | 2865 | 2865 | 2865 | 2865 | 38 |
| 480 | 20250205 | 114200 | 633994335 | 2865 | 2865 | 2865 | 2865 | 37 |
| 481 | 20250205 | 114100 | 633888330 | 2865 | 2865 | 2865 | 2865 | 745 |
| 482 | 20250205 | 114000 | 631753905 | 2865 | 2880 | 2880 | 2865 | 87 |
| 483 | 20250205 | 113900 | 631503900 | 2880 | 2870 | 2880 | 2870 | 772 |
| 484 | 20250205 | 113800 | 629287950 | 2875 | 2880 | 2885 | 2875 | 386 |
| 485 | 20250205 | 113700 | 628177440 | 2870 | 2880 | 2880 | 2870 | 813 |
| 486 | 20250205 | 113600 | 625836370 | 2880 | 2865 | 2880 | 2865 | 8642 |
| 487 | 20250205 | 113500 | 600983015 | 2870 | 2860 | 2870 | 2860 | 67 |
| 488 | 20250205 | 113400 | 600791105 | 2870 | 2865 | 2870 | 2865 | 6537 |
| 489 | 20250205 | 113300 | 582035465 | 2865 | 2870 | 2870 | 2865 | 238 |
| 490 | 20250205 | 113200 | 581353590 | 2865 | 2865 | 2865 | 2865 | 37 |
| 491 | 20250205 | 113100 | 581247585 | 2870 | 2865 | 2870 | 2865 | 130 |
| 492 | 20250205 | 113000 | 580874675 | 2865 | 2865 | 2865 | 2865 | 804 |
| 493 | 20250205 | 112900 | 578571215 | 2865 | 2865 | 2865 | 2865 | 37 |
| 494 | 20250205 | 112800 | 578465210 | 2870 | 2870 | 2870 | 2865 | 5221 |
| 495 | 20250205 | 112700 | 563481190 | 2865 | 2870 | 2870 | 2865 | 139 |
| 496 | 20250205 | 112600 | 563082450 | 2870 | 2870 | 2870 | 2865 | 42 |
| 497 | 20250205 | 112500 | 562962095 | 2870 | 2865 | 2870 | 2865 | 88 |
| 498 | 20250205 | 112400 | 562709720 | 2870 | 2870 | 2870 | 2865 | 640 |
| 499 | 20250205 | 112300 | 560873110 | 2870 | 2870 | 2870 | 2865 | 1157 |
| 500 | 20250205 | 112200 | 557552705 | 2870 | 2865 | 2870 | 2865 | 1797 |
| 501 | 20250205 | 112100 | 552395510 | 2865 | 2865 | 2865 | 2865 | 0 |
| 502 | 20250205 | 112000 | 552395510 | 2865 | 2865 | 2865 | 2865 | 87 |
| 503 | 20250205 | 111900 | 552146255 | 2870 | 2870 | 2870 | 2865 | 64 |
| 504 | 20250205 | 111800 | 551962765 | 2870 | 2870 | 2870 | 2865 | 1038 |
| 505 | 20250205 | 111700 | 548983890 | 2865 | 2865 | 2865 | 2865 | 211 |
| 506 | 20250205 | 111600 | 548379375 | 2870 | 2865 | 2870 | 2865 | 1388 |
| 507 | 20250205 | 111500 | 544396505 | 2870 | 2870 | 2870 | 2870 | 509 |
| 508 | 20250205 | 111400 | 542935675 | 2865 | 2865 | 2870 | 2865 | 907 |
| 509 | 20250205 | 111300 | 540332775 | 2865 | 2870 | 2875 | 2865 | 6615 |
| 510 | 20250205 | 111200 | 521346170 | 2865 | 2870 | 2870 | 2860 | 1039 |
| 511 | 20250205 | 111100 | 518369620 | 2865 | 2860 | 2865 | 2860 | 92 |
| 512 | 20250205 | 111000 | 518106225 | 2860 | 2860 | 2860 | 2860 | 237 |
| 513 | 20250205 | 110900 | 517428405 | 2865 | 2865 | 2870 | 2865 | 442 |
| 514 | 20250205 | 110800 | 516161975 | 2865 | 2865 | 2865 | 2865 | 949 |
| 515 | 20250205 | 110700 | 513443090 | 2865 | 2860 | 2865 | 2860 | 539 |
| 516 | 20250205 | 110600 | 511901540 | 2855 | 2860 | 2860 | 2855 | 249 |
| 517 | 20250205 | 110500 | 511189585 | 2860 | 2860 | 2860 | 2860 | 649 |
| 518 | 20250205 | 110400 | 509333445 | 2855 | 2865 | 2865 | 2855 | 1038 |
| 519 | 20250205 | 110300 | 506359955 | 2865 | 2855 | 2865 | 2855 | 137 |
| 520 | 20250205 | 110200 | 505967820 | 2865 | 2860 | 2865 | 2860 | 216 |
| 521 | 20250205 | 110100 | 505350030 | 2850 | 2860 | 2860 | 2850 | 3442 |
| 522 | 20250205 | 110000 | 495516230 | 2850 | 2860 | 2860 | 2850 | 4748 |
| 523 | 20250205 | 105900 | 481970840 | 2855 | 2855 | 2855 | 2855 | 92 |
| 524 | 20250205 | 105800 | 481708180 | 2855 | 2860 | 2860 | 2855 | 57 |
| 525 | 20250205 | 105700 | 481545345 | 2855 | 2860 | 2860 | 2855 | 638 |
| 526 | 20250205 | 105600 | 479723355 | 2860 | 2865 | 2865 | 2855 | 4524 |
| 527 | 20250205 | 105500 | 466787980 | 2865 | 2865 | 2865 | 2865 | 662 |
| 528 | 20250205 | 105400 | 464891350 | 2870 | 2870 | 2870 | 2865 | 3146 |
| 529 | 20250205 | 105300 | 455862530 | 2870 | 2870 | 2870 | 2860 | 6528 |
| 530 | 20250205 | 105200 | 437152650 | 2860 | 2865 | 2865 | 2860 | 7285 |
| 531 | 20250205 | 105100 | 416281310 | 2855 | 2860 | 2865 | 2855 | 361 |
| 532 | 20250205 | 105000 | 415248405 | 2855 | 2855 | 2855 | 2855 | 38 |
| 533 | 20250205 | 104900 | 415139915 | 2860 | 2850 | 2860 | 2850 | 54 |
| 534 | 20250205 | 104800 | 414985495 | 2850 | 2850 | 2860 | 2850 | 90 |
| 535 | 20250205 | 104700 | 414728475 | 2850 | 2850 | 2850 | 2850 | 37 |
| 536 | 20250205 | 104600 | 414623025 | 2865 | 2850 | 2865 | 2850 | 138 |
| 537 | 20250205 | 104500 | 414228210 | 2860 | 2860 | 2860 | 2850 | 108 |
| 538 | 20250205 | 104400 | 413919710 | 2860 | 2855 | 2860 | 2855 | 3488 |
| 539 | 20250205 | 104300 | 403956390 | 2870 | 2850 | 2870 | 2850 | 6282 |
| 540 | 20250205 | 104200 | 385984360 | 2850 | 2855 | 2855 | 2850 | 1300 |
| 541 | 20250205 | 104100 | 382274360 | 2855 | 2850 | 2860 | 2850 | 2014 |
| 542 | 20250205 | 104000 | 376524440 | 2850 | 2850 | 2850 | 2850 | 37 |
| 543 | 20250205 | 103900 | 376418990 | 2850 | 2855 | 2855 | 2850 | 4556 |
| 544 | 20250205 | 103800 | 363421795 | 2850 | 2855 | 2855 | 2845 | 274 |
| 545 | 20250205 | 103700 | 362640260 | 2855 | 2845 | 2855 | 2845 | 43 |
| 546 | 20250205 | 103600 | 362517905 | 2845 | 2845 | 2845 | 2845 | 135 |
| 547 | 20250205 | 103500 | 362133830 | 2845 | 2855 | 2855 | 2845 | 4 |
| 548 | 20250205 | 103400 | 362122430 | 2840 | 2840 | 2840 | 2840 | 2038 |
| 549 | 20250205 | 103300 | 356334510 | 2840 | 2840 | 2840 | 2840 | 55 |
| 550 | 20250205 | 103200 | 356178310 | 2840 | 2845 | 2850 | 2840 | 547 |
| 551 | 20250205 | 103100 | 354624545 | 2855 | 2840 | 2855 | 2840 | 579 |
| 552 | 20250205 | 103000 | 352972070 | 2840 | 2840 | 2840 | 2840 | 2037 |
| 553 | 20250205 | 102900 | 347186990 | 2850 | 2840 | 2850 | 2840 | 1072 |
| 554 | 20250205 | 102800 | 344133900 | 2840 | 2850 | 2850 | 2840 | 1058 |
| 555 | 20250205 | 102700 | 341118970 | 2835 | 2850 | 2850 | 2835 | 69 |
| 556 | 20250205 | 102600 | 340923205 | 2850 | 2840 | 2850 | 2840 | 50 |
| 557 | 20250205 | 102500 | 340781085 | 2850 | 2845 | 2850 | 2845 | 4131 |
| 558 | 20250205 | 102400 | 329007990 | 2845 | 2845 | 2845 | 2845 | 2088 |
| 559 | 20250205 | 102300 | 323067630 | 2845 | 2840 | 2845 | 2840 | 2102 |
| 560 | 20250205 | 102200 | 317087445 | 2835 | 2835 | 2835 | 2835 | 38 |
| 561 | 20250205 | 102100 | 316979715 | 2835 | 2835 | 2835 | 2835 | 517 |
| 562 | 20250205 | 102000 | 315514020 | 2835 | 2835 | 2835 | 2835 | 37 |
| 563 | 20250205 | 101900 | 315409125 | 2835 | 2845 | 2845 | 2835 | 1582 |
| 564 | 20250205 | 101800 | 310920025 | 2845 | 2840 | 2850 | 2840 | 1048 |
| 565 | 20250205 | 101700 | 307938595 | 2840 | 2840 | 2840 | 2840 | 167 |
| 566 | 20250205 | 101600 | 307464315 | 2840 | 2840 | 2840 | 2840 | 0 |
| 567 | 20250205 | 101500 | 307464315 | 2840 | 2840 | 2840 | 2840 | 38 |
| 568 | 20250205 | 101400 | 307356395 | 2840 | 2840 | 2840 | 2840 | 1264 |
| 569 | 20250205 | 101300 | 303766635 | 2840 | 2840 | 2840 | 2840 | 37 |
| 570 | 20250205 | 101200 | 303661555 | 2840 | 2840 | 2840 | 2840 | 37 |
| 571 | 20250205 | 101100 | 303556475 | 2840 | 2840 | 2840 | 2840 | 38 |
| 572 | 20250205 | 101000 | 303448555 | 2840 | 2840 | 2840 | 2840 | 0 |
| 573 | 20250205 | 100900 | 303448555 | 2840 | 2850 | 2850 | 2840 | 50 |
| 574 | 20250205 | 100800 | 303306425 | 2835 | 2850 | 2850 | 2835 | 55 |
| 575 | 20250205 | 100700 | 303150230 | 2855 | 2845 | 2855 | 2845 | 10450 |
| 576 | 20250205 | 100600 | 273328040 | 2835 | 2845 | 2845 | 2835 | 41 |
| 577 | 20250205 | 100500 | 273211765 | 2850 | 2835 | 2850 | 2835 | 38 |
| 578 | 20250205 | 100400 | 273104020 | 2830 | 2830 | 2830 | 2830 | 43 |
| 579 | 20250205 | 100300 | 272982330 | 2850 | 2850 | 2850 | 2850 | 5 |
| 580 | 20250205 | 100200 | 272968080 | 2850 | 2845 | 2855 | 2845 | 5046 |
| 581 | 20250205 | 100100 | 258591620 | 2825 | 2830 | 2830 | 2825 | 2004 |
| 582 | 20250205 | 100000 | 252926050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 583 | 20250205 | 095900 | 252926050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 584 | 20250205 | 095800 | 252926050 | 2830 | 2835 | 2835 | 2830 | 1050 |
| 585 | 20250205 | 095700 | 249949550 | 2835 | 2840 | 2840 | 2835 | 1836 |
| 586 | 20250205 | 095600 | 244739810 | 2840 | 2840 | 2840 | 2840 | 336 |
| 587 | 20250205 | 095500 | 243785570 | 2840 | 2840 | 2845 | 2835 | 126 |
| 588 | 20250205 | 095400 | 243428270 | 2835 | 2840 | 2840 | 2835 | 132 |
| 589 | 20250205 | 095300 | 243053890 | 2845 | 2840 | 2845 | 2840 | 881 |
| 590 | 20250205 | 095200 | 240548250 | 2850 | 2840 | 2850 | 2840 | 13134 |
| 591 | 20250205 | 095100 | 203247680 | 2845 | 2845 | 2845 | 2845 | 1242 |
| 592 | 20250205 | 095000 | 199714190 | 2845 | 2845 | 2845 | 2845 | 740 |
| 593 | 20250205 | 094900 | 197608890 | 2840 | 2840 | 2840 | 2840 | 25 |
| 594 | 20250205 | 094800 | 197537890 | 2840 | 2840 | 2840 | 2840 | 300 |
| 595 | 20250205 | 094700 | 196685890 | 2840 | 2835 | 2840 | 2835 | 1430 |
| 596 | 20250205 | 094600 | 192625690 | 2835 | 2835 | 2835 | 2835 | 100 |
| 597 | 20250205 | 094500 | 192342190 | 2830 | 2830 | 2835 | 2830 | 1018 |
| 598 | 20250205 | 094400 | 189461235 | 2820 | 2835 | 2835 | 2820 | 502 |
| 599 | 20250205 | 094300 | 188045565 | 2820 | 2830 | 2840 | 2820 | 151 |
| 600 | 20250205 | 094200 | 187619625 | 2820 | 2820 | 2820 | 2820 | 266 |
| 601 | 20250205 | 094100 | 186869505 | 2820 | 2835 | 2835 | 2820 | 84 |
| 602 | 20250205 | 094000 | 186632340 | 2825 | 2825 | 2825 | 2825 | 282 |
| 603 | 20250205 | 093900 | 185835690 | 2825 | 2835 | 2835 | 2825 | 154 |
| 604 | 20250205 | 093800 | 185400255 | 2835 | 2840 | 2840 | 2835 | 181 |
| 605 | 20250205 | 093700 | 184886475 | 2840 | 2840 | 2840 | 2840 | 242 |
| 606 | 20250205 | 093600 | 184199195 | 2840 | 2845 | 2845 | 2840 | 32 |
| 607 | 20250205 | 093500 | 184108305 | 2850 | 2840 | 2850 | 2835 | 5513 |
| 608 | 20250205 | 093400 | 168412185 | 2840 | 2845 | 2845 | 2835 | 554 |
| 609 | 20250205 | 093300 | 166841240 | 2840 | 2845 | 2845 | 2840 | 927 |
| 610 | 20250205 | 093200 | 164207950 | 2845 | 2845 | 2845 | 2845 | 1560 |
| 611 | 20250205 | 093100 | 159769750 | 2845 | 2845 | 2845 | 2845 | 4 |
| 612 | 20250205 | 093000 | 159758370 | 2835 | 2835 | 2835 | 2835 | 0 |
| 613 | 20250205 | 092900 | 159758370 | 2835 | 2840 | 2840 | 2835 | 357 |
| 614 | 20250205 | 092800 | 158744510 | 2840 | 2840 | 2840 | 2840 | 0 |
| 615 | 20250205 | 092700 | 158744510 | 2840 | 2840 | 2840 | 2840 | 565 |
| 616 | 20250205 | 092600 | 157139910 | 2840 | 2835 | 2840 | 2835 | 4837 |
| 617 | 20250205 | 092500 | 143414160 | 2835 | 2835 | 2835 | 2835 | 0 |
| 618 | 20250205 | 092400 | 143414160 | 2835 | 2835 | 2835 | 2835 | 0 |
| 619 | 20250205 | 092300 | 143414160 | 2835 | 2830 | 2835 | 2830 | 135 |
| 620 | 20250205 | 092200 | 143032040 | 2830 | 2830 | 2830 | 2830 | 30 |
| 621 | 20250205 | 092100 | 142947140 | 2830 | 2830 | 2840 | 2830 | 564 |
| 622 | 20250205 | 092000 | 141345520 | 2840 | 2840 | 2840 | 2835 | 623 |
| 623 | 20250205 | 091900 | 139576260 | 2840 | 2830 | 2840 | 2830 | 63 |
| 624 | 20250205 | 091800 | 139397950 | 2830 | 2830 | 2830 | 2830 | 400 |
| 625 | 20250205 | 091700 | 138265950 | 2835 | 2835 | 2835 | 2830 | 2543 |
| 626 | 20250205 | 091600 | 131058480 | 2830 | 2825 | 2830 | 2825 | 4727 |
| 627 | 20250205 | 091500 | 117699425 | 2825 | 2820 | 2825 | 2820 | 512 |
| 628 | 20250205 | 091400 | 116255430 | 2825 | 2825 | 2825 | 2825 | 1504 |
| 629 | 20250205 | 091300 | 112006630 | 2830 | 2835 | 2835 | 2830 | 928 |
| 630 | 20250205 | 091200 | 109377260 | 2835 | 2830 | 2835 | 2830 | 96 |
| 631 | 20250205 | 091100 | 109105325 | 2830 | 2830 | 2830 | 2830 | 55 |
| 632 | 20250205 | 091000 | 108949675 | 2830 | 2830 | 2830 | 2830 | 470 |
| 633 | 20250205 | 090900 | 107619575 | 2825 | 2830 | 2830 | 2825 | 1778 |
| 634 | 20250205 | 090800 | 102592835 | 2830 | 2830 | 2835 | 2830 | 717 |
| 635 | 20250205 | 090700 | 100560520 | 2830 | 2830 | 2830 | 2830 | 526 |
| 636 | 20250205 | 090600 | 99071940 | 2830 | 2830 | 2830 | 2830 | 2053 |
| 637 | 20250205 | 090500 | 93261950 | 2830 | 2820 | 2830 | 2820 | 169 |
| 638 | 20250205 | 090400 | 92784405 | 2815 | 2820 | 2820 | 2815 | 2473 |
| 639 | 20250205 | 090300 | 85817860 | 2820 | 2845 | 2850 | 2820 | 5734 |
| 640 | 20250205 | 090200 | 69544340 | 2840 | 2840 | 2845 | 2700 | 17114 |
| 641 | 20250205 | 090100 | 21967535 | 2840 | 2830 | 2845 | 2830 | 1794 |
| 642 | 20250205 | 090000 | 16882865 | 2825 | 2805 | 2825 | 2805 | 5999 |