33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 191400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 3 | 20250207 | 191300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20250207 | 191200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20250207 | 191100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20250207 | 191000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20250207 | 190900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20250207 | 190800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20250207 | 190700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20250207 | 190600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20250207 | 190500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20250207 | 190400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20250207 | 190300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20250207 | 190200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20250207 | 190100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20250207 | 190000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20250207 | 185900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20250207 | 185800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20250207 | 185700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20250207 | 185600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20250207 | 185500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20250207 | 185400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20250207 | 185300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20250207 | 185200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20250207 | 185100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20250207 | 185000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20250207 | 184900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20250207 | 184800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20250207 | 184700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20250207 | 184600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20250207 | 184500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20250207 | 184400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 33 | 20250207 | 184300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20250207 | 184200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20250207 | 184100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20250207 | 184000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20250207 | 183900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20250207 | 183800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20250207 | 183700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20250207 | 183600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20250207 | 183500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20250207 | 183400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20250207 | 183300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20250207 | 183200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20250207 | 183100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20250207 | 183000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20250207 | 182900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20250207 | 182800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20250207 | 182700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20250207 | 182600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20250207 | 182500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20250207 | 182400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20250207 | 182300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20250207 | 182200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20250207 | 182100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20250207 | 182000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20250207 | 181900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20250207 | 181800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20250207 | 181700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20250207 | 181600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20250207 | 181500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20250207 | 181400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 63 | 20250207 | 181300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20250207 | 181200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20250207 | 181100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20250207 | 181000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20250207 | 180900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20250207 | 180800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20250207 | 180700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20250207 | 180600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20250207 | 180500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20250207 | 180400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20250207 | 180300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20250207 | 180200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20250207 | 180100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20250207 | 180000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20250207 | 175900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20250207 | 175800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20250207 | 175700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20250207 | 175600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20250207 | 175500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20250207 | 175400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20250207 | 175300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20250207 | 175200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20250207 | 175100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20250207 | 175000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20250207 | 174900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20250207 | 174800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20250207 | 174700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20250207 | 174600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20250207 | 174500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20250207 | 174400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 93 | 20250207 | 174300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20250207 | 174200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20250207 | 174100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20250207 | 174000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20250207 | 173900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20250207 | 173800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20250207 | 173700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20250207 | 173600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20250207 | 173500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20250207 | 173400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20250207 | 173300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20250207 | 173200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20250207 | 173100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20250207 | 173000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20250207 | 172900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20250207 | 172800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20250207 | 172700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20250207 | 172600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20250207 | 172500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20250207 | 172400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20250207 | 172300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20250207 | 172200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20250207 | 172100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20250207 | 172000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20250207 | 171900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20250207 | 171800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20250207 | 171700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20250207 | 171600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20250207 | 171500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20250207 | 171400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 123 | 20250207 | 171300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20250207 | 171200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20250207 | 171100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20250207 | 171000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20250207 | 170900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20250207 | 170800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20250207 | 170700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20250207 | 170600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20250207 | 170500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20250207 | 170400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20250207 | 170300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20250207 | 170200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20250207 | 170100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20250207 | 170000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20250207 | 165900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20250207 | 165800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20250207 | 165700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20250207 | 165600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20250207 | 165500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20250207 | 165400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20250207 | 165300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20250207 | 165200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20250207 | 165100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20250207 | 165000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20250207 | 164900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20250207 | 164800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20250207 | 164700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20250207 | 164600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20250207 | 164500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20250207 | 164400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 153 | 20250207 | 164300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20250207 | 164200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20250207 | 164100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20250207 | 164000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20250207 | 163900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20250207 | 163800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20250207 | 163700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20250207 | 163600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20250207 | 163500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20250207 | 163400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20250207 | 163300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20250207 | 163200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20250207 | 163100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20250207 | 163000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20250207 | 162900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20250207 | 162800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20250207 | 162700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20250207 | 162600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20250207 | 162500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20250207 | 162400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20250207 | 162300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20250207 | 162200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20250207 | 162100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20250207 | 162000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20250207 | 161900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20250207 | 161800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20250207 | 161700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20250207 | 161600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20250207 | 161500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20250207 | 161400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 183 | 20250207 | 161300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20250207 | 161200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20250207 | 161100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20250207 | 161000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20250207 | 160900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20250207 | 160800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20250207 | 160700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20250207 | 160600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20250207 | 160500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20250207 | 160400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20250207 | 160300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20250207 | 160200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20250207 | 160100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20250207 | 160000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20250207 | 155900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20250207 | 155800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20250207 | 155700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20250207 | 155600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20250207 | 155500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20250207 | 155400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20250207 | 155300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20250207 | 155200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20250207 | 155100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20250207 | 155000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20250207 | 154900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20250207 | 154800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20250207 | 154700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20250207 | 154600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20250207 | 154500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20250207 | 154400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 213 | 20250207 | 154300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20250207 | 154200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20250207 | 154100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20250207 | 154000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20250207 | 153900 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20250207 | 153800 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20250207 | 153700 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20250207 | 153600 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20250207 | 153500 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20250207 | 153400 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20250207 | 153300 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20250207 | 153200 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20250207 | 153100 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20250207 | 153000 | 10053808000 | 45350 | 45350 | 45350 | 45350 | 11698 |
| 227 | 20250207 | 152900 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20250207 | 152800 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20250207 | 152700 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20250207 | 152600 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20250207 | 152500 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20250207 | 152400 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20250207 | 152300 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20250207 | 152200 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20250207 | 152100 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20250207 | 152000 | 9523303700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20250207 | 151900 | 9523303700 | 45350 | 45350 | 45400 | 45350 | 605 |
| 238 | 20250207 | 151800 | 9495850650 | 45350 | 45300 | 45350 | 45300 | 761 |
| 239 | 20250207 | 151700 | 9461355150 | 45350 | 45350 | 45400 | 45300 | 422 |
| 240 | 20250207 | 151600 | 9442236800 | 45300 | 45300 | 45400 | 45250 | 891 |
| 241 | 20250207 | 151500 | 9401871800 | 45300 | 45300 | 45350 | 45250 | 806 |
| 242 | 20250207 | 151400 | 9365392750 | 45300 | 45350 | 45350 | 45250 | 1020 |
| 243 | 20250207 | 151300 | 9319188750 | 45400 | 45300 | 45400 | 45300 | 1090 |
| 244 | 20250207 | 151200 | 9269798800 | 45300 | 45250 | 45400 | 45250 | 2345 |
| 245 | 20250207 | 151100 | 9163550800 | 45250 | 45250 | 45300 | 45250 | 658 |
| 246 | 20250207 | 151000 | 9133775950 | 45250 | 45300 | 45300 | 45250 | 1766 |
| 247 | 20250207 | 150900 | 9053835700 | 45300 | 45300 | 45300 | 45250 | 1019 |
| 248 | 20250207 | 150800 | 9007715250 | 45300 | 45300 | 45350 | 45250 | 1217 |
| 249 | 20250207 | 150700 | 8952635400 | 45250 | 45300 | 45350 | 45250 | 1897 |
| 250 | 20250207 | 150600 | 8866705450 | 45300 | 45300 | 45300 | 45250 | 1550 |
| 251 | 20250207 | 150500 | 8796541700 | 45300 | 45300 | 45350 | 45250 | 1433 |
| 252 | 20250207 | 150400 | 8731665750 | 45300 | 45300 | 45300 | 45250 | 1307 |
| 253 | 20250207 | 150300 | 8672509600 | 45250 | 45300 | 45350 | 45250 | 1166 |
| 254 | 20250207 | 150200 | 8619681850 | 45350 | 45350 | 45350 | 45300 | 1071 |
| 255 | 20250207 | 150100 | 8571160900 | 45350 | 45400 | 45400 | 45300 | 868 |
| 256 | 20250207 | 150000 | 8531832050 | 45400 | 45300 | 45450 | 45300 | 1555 |
| 257 | 20250207 | 145900 | 8461319800 | 45300 | 45300 | 45350 | 45300 | 1313 |
| 258 | 20250207 | 145800 | 8401824250 | 45350 | 45300 | 45350 | 45300 | 1420 |
| 259 | 20250207 | 145700 | 8337481550 | 45350 | 45400 | 45400 | 45300 | 2247 |
| 260 | 20250207 | 145600 | 8235596950 | 45400 | 45350 | 45400 | 45350 | 450 |
| 261 | 20250207 | 145500 | 8215186000 | 45400 | 45400 | 45400 | 45350 | 118 |
| 262 | 20250207 | 145400 | 8209831050 | 45400 | 45400 | 45400 | 45350 | 626 |
| 263 | 20250207 | 145300 | 8181433750 | 45400 | 45400 | 45400 | 45350 | 385 |
| 264 | 20250207 | 145200 | 8163969850 | 45350 | 45400 | 45400 | 45350 | 203 |
| 265 | 20250207 | 145100 | 8154761350 | 45350 | 45350 | 45400 | 45350 | 492 |
| 266 | 20250207 | 145000 | 8132442250 | 45350 | 45350 | 45400 | 45350 | 457 |
| 267 | 20250207 | 144900 | 8111707500 | 45400 | 45400 | 45400 | 45350 | 454 |
| 268 | 20250207 | 144800 | 8091113500 | 45350 | 45350 | 45400 | 45350 | 284 |
| 269 | 20250207 | 144700 | 8078227300 | 45350 | 45400 | 45400 | 45350 | 453 |
| 270 | 20250207 | 144600 | 8057679200 | 45400 | 45350 | 45400 | 45350 | 545 |
| 271 | 20250207 | 144500 | 8032953200 | 45400 | 45400 | 45400 | 45350 | 464 |
| 272 | 20250207 | 144400 | 8011904650 | 45400 | 45400 | 45450 | 45350 | 195 |
| 273 | 20250207 | 144300 | 8003056800 | 45400 | 45400 | 45450 | 45350 | 429 |
| 274 | 20250207 | 144200 | 7983592450 | 45400 | 45450 | 45450 | 45350 | 578 |
| 275 | 20250207 | 144100 | 7957355500 | 45450 | 45450 | 45450 | 45400 | 495 |
| 276 | 20250207 | 144000 | 7934878050 | 45450 | 45400 | 45450 | 45400 | 389 |
| 277 | 20250207 | 143900 | 7917213950 | 45350 | 45400 | 45450 | 45350 | 584 |
| 278 | 20250207 | 143800 | 7890715750 | 45450 | 45400 | 45450 | 45350 | 516 |
| 279 | 20250207 | 143700 | 7867302300 | 45350 | 45350 | 45400 | 45300 | 1718 |
| 280 | 20250207 | 143600 | 7789366000 | 45350 | 45350 | 45350 | 45300 | 1170 |
| 281 | 20250207 | 143500 | 7736330750 | 45300 | 45400 | 45400 | 45300 | 651 |
| 282 | 20250207 | 143400 | 7706817900 | 45350 | 45350 | 45400 | 45300 | 1048 |
| 283 | 20250207 | 143300 | 7659306350 | 45350 | 45400 | 45400 | 45300 | 513 |
| 284 | 20250207 | 143200 | 7636047050 | 45400 | 45350 | 45400 | 45350 | 349 |
| 285 | 20250207 | 143100 | 7620216700 | 45400 | 45350 | 45400 | 45300 | 2273 |
| 286 | 20250207 | 143000 | 7517139900 | 45350 | 45350 | 45350 | 45300 | 1636 |
| 287 | 20250207 | 142900 | 7443008350 | 45350 | 45350 | 45350 | 45300 | 2265 |
| 288 | 20250207 | 142800 | 7340401350 | 45300 | 45300 | 45350 | 45300 | 676 |
| 289 | 20250207 | 142700 | 7309769150 | 45350 | 45400 | 45400 | 45300 | 2232 |
| 290 | 20250207 | 142600 | 7208575250 | 45400 | 45400 | 45400 | 45350 | 342 |
| 291 | 20250207 | 142500 | 7193061900 | 45400 | 45350 | 45400 | 45350 | 579 |
| 292 | 20250207 | 142400 | 7166801100 | 45350 | 45350 | 45400 | 45350 | 203 |
| 293 | 20250207 | 142300 | 7157593900 | 45400 | 45350 | 45400 | 45350 | 788 |
| 294 | 20250207 | 142200 | 7121839300 | 45350 | 45400 | 45400 | 45350 | 371 |
| 295 | 20250207 | 142100 | 7105012300 | 45350 | 45350 | 45400 | 45350 | 505 |
| 296 | 20250207 | 142000 | 7082107050 | 45350 | 45350 | 45400 | 45350 | 227 |
| 297 | 20250207 | 141900 | 7071806050 | 45350 | 45350 | 45400 | 45350 | 660 |
| 298 | 20250207 | 141800 | 7041862450 | 45400 | 45350 | 45400 | 45350 | 475 |
| 299 | 20250207 | 141700 | 7020319200 | 45350 | 45400 | 45450 | 45350 | 443 |
| 300 | 20250207 | 141600 | 7000212550 | 45400 | 45350 | 45400 | 45350 | 132 |
| 301 | 20250207 | 141500 | 6994222850 | 45350 | 45400 | 45400 | 45350 | 484 |
| 302 | 20250207 | 141400 | 6972270950 | 45400 | 45350 | 45400 | 45350 | 1058 |
| 303 | 20250207 | 141300 | 6924281350 | 45400 | 45350 | 45400 | 45350 | 486 |
| 304 | 20250207 | 141200 | 6902234300 | 45350 | 45350 | 45400 | 45350 | 911 |
| 305 | 20250207 | 141100 | 6860916850 | 45350 | 45450 | 45450 | 45350 | 328 |
| 306 | 20250207 | 141000 | 6846024850 | 45400 | 45400 | 45450 | 45350 | 679 |
| 307 | 20250207 | 140900 | 6815211950 | 45350 | 45400 | 45400 | 45350 | 481 |
| 308 | 20250207 | 140800 | 6793396050 | 45350 | 45400 | 45400 | 45350 | 178 |
| 309 | 20250207 | 140700 | 6785317300 | 45400 | 45400 | 45400 | 45350 | 492 |
| 310 | 20250207 | 140600 | 6762998400 | 45350 | 45350 | 45450 | 45350 | 261 |
| 311 | 20250207 | 140500 | 6751156250 | 45450 | 45350 | 45450 | 45350 | 740 |
| 312 | 20250207 | 140400 | 6717573800 | 45400 | 45350 | 45400 | 45350 | 258 |
| 313 | 20250207 | 140300 | 6705868550 | 45400 | 45350 | 45400 | 45350 | 334 |
| 314 | 20250207 | 140200 | 6690721150 | 45350 | 45400 | 45400 | 45350 | 592 |
| 315 | 20250207 | 140100 | 6663863300 | 45400 | 45400 | 45400 | 45350 | 395 |
| 316 | 20250207 | 140000 | 6645947750 | 45400 | 45350 | 45400 | 45350 | 430 |
| 317 | 20250207 | 135900 | 6626435500 | 45350 | 45350 | 45400 | 45350 | 408 |
| 318 | 20250207 | 135800 | 6607926300 | 45350 | 45400 | 45400 | 45350 | 323 |
| 319 | 20250207 | 135700 | 6593265600 | 45400 | 45400 | 45400 | 45350 | 844 |
| 320 | 20250207 | 135600 | 6554955950 | 45450 | 45400 | 45450 | 45400 | 426 |
| 321 | 20250207 | 135500 | 6535615450 | 45400 | 45400 | 45450 | 45400 | 757 |
| 322 | 20250207 | 135400 | 6501233200 | 45400 | 45350 | 45450 | 45350 | 918 |
| 323 | 20250207 | 135300 | 6459573550 | 45400 | 45350 | 45400 | 45350 | 871 |
| 324 | 20250207 | 135200 | 6420045100 | 45350 | 45350 | 45400 | 45350 | 219 |
| 325 | 20250207 | 135100 | 6410111800 | 45350 | 45400 | 45400 | 45350 | 386 |
| 326 | 20250207 | 135000 | 6392603500 | 45400 | 45350 | 45400 | 45350 | 683 |
| 327 | 20250207 | 134900 | 6361627950 | 45400 | 45350 | 45400 | 45350 | 206 |
| 328 | 20250207 | 134800 | 6352282650 | 45400 | 45350 | 45400 | 45350 | 584 |
| 329 | 20250207 | 134700 | 6325790150 | 45350 | 45400 | 45450 | 45350 | 1902 |
| 330 | 20250207 | 134600 | 6239461050 | 45400 | 45400 | 45450 | 45400 | 795 |
| 331 | 20250207 | 134500 | 6203365150 | 45400 | 45400 | 45450 | 45400 | 332 |
| 332 | 20250207 | 134400 | 6188286200 | 45400 | 45400 | 45450 | 45400 | 945 |
| 333 | 20250207 | 134300 | 6145356950 | 45400 | 45400 | 45450 | 45400 | 351 |
| 334 | 20250207 | 134200 | 6129419050 | 45450 | 45400 | 45450 | 45400 | 443 |
| 335 | 20250207 | 134100 | 6109304850 | 45400 | 45400 | 45450 | 45400 | 700 |
| 336 | 20250207 | 134000 | 6077522550 | 45400 | 45450 | 45450 | 45400 | 158 |
| 337 | 20250207 | 133900 | 6070348500 | 45450 | 45450 | 45450 | 45400 | 293 |
| 338 | 20250207 | 133800 | 6057032100 | 45450 | 45400 | 45500 | 45400 | 308 |
| 339 | 20250207 | 133700 | 6043043850 | 45450 | 45450 | 45450 | 45400 | 1285 |
| 340 | 20250207 | 133600 | 5984697500 | 45450 | 45450 | 45500 | 45400 | 220 |
| 341 | 20250207 | 133500 | 5974700300 | 45450 | 45450 | 45450 | 45400 | 707 |
| 342 | 20250207 | 133400 | 5942588750 | 45450 | 45450 | 45450 | 45450 | 383 |
| 343 | 20250207 | 133300 | 5925181400 | 45450 | 45450 | 45450 | 45400 | 301 |
| 344 | 20250207 | 133200 | 5911503450 | 45450 | 45450 | 45450 | 45400 | 2306 |
| 345 | 20250207 | 133100 | 5806710800 | 45450 | 45500 | 45500 | 45450 | 433 |
| 346 | 20250207 | 133000 | 5787028900 | 45450 | 45450 | 45500 | 45450 | 492 |
| 347 | 20250207 | 132900 | 5764666400 | 45450 | 45500 | 45500 | 45450 | 169 |
| 348 | 20250207 | 132800 | 5756979900 | 45450 | 45450 | 45500 | 45450 | 34 |
| 349 | 20250207 | 132700 | 5755433850 | 45450 | 45500 | 45500 | 45450 | 754 |
| 350 | 20250207 | 132600 | 5721160450 | 45450 | 45500 | 45500 | 45450 | 223 |
| 351 | 20250207 | 132500 | 5711018150 | 45500 | 45500 | 45500 | 45450 | 1087 |
| 352 | 20250207 | 132400 | 5661601700 | 45500 | 45450 | 45500 | 45450 | 79 |
| 353 | 20250207 | 132300 | 5658010250 | 45450 | 45450 | 45500 | 45450 | 65 |
| 354 | 20250207 | 132200 | 5655055900 | 45450 | 45450 | 45500 | 45450 | 332 |
| 355 | 20250207 | 132100 | 5639965350 | 45450 | 45450 | 45500 | 45450 | 36 |
| 356 | 20250207 | 132000 | 5638328050 | 45450 | 45500 | 45500 | 45450 | 120 |
| 357 | 20250207 | 131900 | 5632871800 | 45450 | 45450 | 45500 | 45450 | 255 |
| 358 | 20250207 | 131800 | 5621282000 | 45450 | 45450 | 45500 | 45450 | 149 |
| 359 | 20250207 | 131700 | 5614508850 | 45450 | 45450 | 45500 | 45450 | 76 |
| 360 | 20250207 | 131600 | 5611054000 | 45450 | 45500 | 45500 | 45450 | 108 |
| 361 | 20250207 | 131500 | 5606143600 | 45450 | 45450 | 45500 | 45450 | 130 |
| 362 | 20250207 | 131400 | 5600234800 | 45500 | 45450 | 45500 | 45450 | 106 |
| 363 | 20250207 | 131300 | 5595414900 | 45500 | 45500 | 45500 | 45500 | 31 |
| 364 | 20250207 | 131200 | 5594004400 | 45500 | 45500 | 45550 | 45500 | 323 |
| 365 | 20250207 | 131100 | 5579307850 | 45500 | 45450 | 45500 | 45450 | 208 |
| 366 | 20250207 | 131000 | 5569846800 | 45450 | 45450 | 45500 | 45450 | 320 |
| 367 | 20250207 | 130900 | 5555300850 | 45450 | 45450 | 45500 | 45450 | 29 |
| 368 | 20250207 | 130800 | 5553981850 | 45500 | 45450 | 45500 | 45450 | 156 |
| 369 | 20250207 | 130700 | 5546891450 | 45500 | 45450 | 45500 | 45450 | 561 |
| 370 | 20250207 | 130600 | 5521376350 | 45450 | 45500 | 45500 | 45450 | 112 |
| 371 | 20250207 | 130500 | 5516280550 | 45450 | 45500 | 45500 | 45450 | 241 |
| 372 | 20250207 | 130400 | 5505319450 | 45500 | 45450 | 45500 | 45450 | 124 |
| 373 | 20250207 | 130300 | 5499681400 | 45500 | 45500 | 45550 | 45500 | 379 |
| 374 | 20250207 | 130200 | 5482436750 | 45500 | 45500 | 45550 | 45500 | 114 |
| 375 | 20250207 | 130100 | 5477249650 | 45550 | 45500 | 45550 | 45500 | 143 |
| 376 | 20250207 | 130000 | 5470742650 | 45500 | 45500 | 45500 | 45450 | 1378 |
| 377 | 20250207 | 125900 | 5408054100 | 45500 | 45450 | 45500 | 45450 | 113 |
| 378 | 20250207 | 125800 | 5402917750 | 45450 | 45450 | 45500 | 45450 | 59 |
| 379 | 20250207 | 125700 | 5400234150 | 45450 | 45500 | 45500 | 45450 | 194 |
| 380 | 20250207 | 125600 | 5391415500 | 45500 | 45450 | 45500 | 45450 | 138 |
| 381 | 20250207 | 125500 | 5385141150 | 45500 | 45450 | 45500 | 45450 | 205 |
| 382 | 20250207 | 125400 | 5375822500 | 45500 | 45450 | 45500 | 45450 | 44 |
| 383 | 20250207 | 125300 | 5373822400 | 45450 | 45450 | 45500 | 45450 | 65 |
| 384 | 20250207 | 125200 | 5370867400 | 45450 | 45500 | 45500 | 45450 | 205 |
| 385 | 20250207 | 125100 | 5361544300 | 45500 | 45500 | 45500 | 45450 | 650 |
| 386 | 20250207 | 125000 | 5331971150 | 45500 | 45500 | 45500 | 45450 | 3224 |
| 387 | 20250207 | 124900 | 5185296400 | 45550 | 45500 | 45550 | 45500 | 416 |
| 388 | 20250207 | 124800 | 5166367850 | 45500 | 45500 | 45550 | 45500 | 759 |
| 389 | 20250207 | 124700 | 5131833000 | 45500 | 45550 | 45550 | 45500 | 735 |
| 390 | 20250207 | 124600 | 5098389450 | 45500 | 45500 | 45550 | 45500 | 247 |
| 391 | 20250207 | 124500 | 5087143750 | 45500 | 45500 | 45550 | 45500 | 3346 |
| 392 | 20250207 | 124400 | 4934875200 | 45500 | 45550 | 45550 | 45500 | 89 |
| 393 | 20250207 | 124300 | 4930824650 | 45500 | 45550 | 45550 | 45500 | 14 |
| 394 | 20250207 | 124200 | 4930187300 | 45550 | 45500 | 45550 | 45500 | 159 |
| 395 | 20250207 | 124100 | 4922952050 | 45550 | 45550 | 45550 | 45500 | 154 |
| 396 | 20250207 | 124000 | 4915941200 | 45550 | 45500 | 45550 | 45500 | 292 |
| 397 | 20250207 | 123900 | 4902654850 | 45500 | 45550 | 45550 | 45500 | 17 |
| 398 | 20250207 | 123800 | 4901880650 | 45550 | 45500 | 45550 | 45500 | 105 |
| 399 | 20250207 | 123700 | 4897101400 | 45500 | 45500 | 45550 | 45500 | 342 |
| 400 | 20250207 | 123600 | 4881539700 | 45550 | 45500 | 45550 | 45500 | 41 |
| 401 | 20250207 | 123500 | 4879674000 | 45550 | 45550 | 45550 | 45500 | 297 |
| 402 | 20250207 | 123400 | 4866157700 | 45500 | 45550 | 45550 | 45500 | 44 |
| 403 | 20250207 | 123300 | 4864155450 | 45550 | 45550 | 45550 | 45500 | 196 |
| 404 | 20250207 | 123200 | 4855235300 | 45550 | 45550 | 45550 | 45500 | 164 |
| 405 | 20250207 | 123100 | 4847768600 | 45500 | 45550 | 45600 | 45500 | 791 |
| 406 | 20250207 | 123000 | 4811747300 | 45550 | 45550 | 45600 | 45550 | 647 |
| 407 | 20250207 | 122900 | 4782275250 | 45550 | 45550 | 45600 | 45550 | 151 |
| 408 | 20250207 | 122800 | 4775397100 | 45600 | 45550 | 45600 | 45550 | 188 |
| 409 | 20250207 | 122700 | 4766828100 | 45550 | 45550 | 45600 | 45550 | 128 |
| 410 | 20250207 | 122600 | 4760996250 | 45550 | 45550 | 45600 | 45550 | 127 |
| 411 | 20250207 | 122500 | 4755210850 | 45600 | 45550 | 45600 | 45550 | 115 |
| 412 | 20250207 | 122400 | 4749972450 | 45550 | 45550 | 45600 | 45550 | 193 |
| 413 | 20250207 | 122300 | 4741181250 | 45550 | 45550 | 45600 | 45550 | 176 |
| 414 | 20250207 | 122200 | 4733164300 | 45550 | 45600 | 45600 | 45550 | 95 |
| 415 | 20250207 | 122100 | 4728836800 | 45550 | 45600 | 45600 | 45550 | 42 |
| 416 | 20250207 | 122000 | 4726923350 | 45550 | 45600 | 45600 | 45550 | 444 |
| 417 | 20250207 | 121900 | 4706685400 | 45600 | 45550 | 45600 | 45550 | 33 |
| 418 | 20250207 | 121800 | 4705181750 | 45550 | 45550 | 45600 | 45550 | 101 |
| 419 | 20250207 | 121700 | 4700581050 | 45600 | 45550 | 45600 | 45550 | 112 |
| 420 | 20250207 | 121600 | 4695479400 | 45600 | 45550 | 45600 | 45550 | 11 |
| 421 | 20250207 | 121500 | 4694978300 | 45550 | 45550 | 45600 | 45550 | 176 |
| 422 | 20250207 | 121400 | 4686958500 | 45550 | 45600 | 45600 | 45550 | 319 |
| 423 | 20250207 | 121300 | 4672427950 | 45600 | 45550 | 45600 | 45550 | 198 |
| 424 | 20250207 | 121200 | 4663399250 | 45550 | 45600 | 45650 | 45550 | 1740 |
| 425 | 20250207 | 121100 | 4584066950 | 45600 | 45600 | 45650 | 45600 | 93 |
| 426 | 20250207 | 121000 | 4579825050 | 45600 | 45600 | 45650 | 45600 | 133 |
| 427 | 20250207 | 120900 | 4573760000 | 45600 | 45600 | 45600 | 45600 | 58 |
| 428 | 20250207 | 120800 | 4571115200 | 45600 | 45550 | 45600 | 45550 | 265 |
| 429 | 20250207 | 120700 | 4559040700 | 45600 | 45500 | 45600 | 45500 | 355 |
| 430 | 20250207 | 120600 | 4542870500 | 45500 | 45550 | 45550 | 45500 | 1487 |
| 431 | 20250207 | 120500 | 4475179350 | 45550 | 45500 | 45550 | 45500 | 148 |
| 432 | 20250207 | 120400 | 4468445200 | 45550 | 45550 | 45550 | 45500 | 1105 |
| 433 | 20250207 | 120300 | 4418135350 | 45550 | 45550 | 45550 | 45500 | 889 |
| 434 | 20250207 | 120200 | 4377648200 | 45500 | 45500 | 45550 | 45500 | 3561 |
| 435 | 20250207 | 120100 | 4215492200 | 45550 | 45550 | 45550 | 45500 | 207 |
| 436 | 20250207 | 120000 | 4206073350 | 45550 | 45500 | 45550 | 45500 | 3077 |
| 437 | 20250207 | 115900 | 4066062850 | 45550 | 45500 | 45550 | 45500 | 325 |
| 438 | 20250207 | 115800 | 4051262550 | 45550 | 45500 | 45550 | 45500 | 96 |
| 439 | 20250207 | 115700 | 4046891500 | 45500 | 45500 | 45550 | 45500 | 145 |
| 440 | 20250207 | 115600 | 4040291200 | 45500 | 45500 | 45550 | 45500 | 151 |
| 441 | 20250207 | 115500 | 4033420400 | 45500 | 45550 | 45550 | 45500 | 225 |
| 442 | 20250207 | 115400 | 4023180450 | 45550 | 45500 | 45550 | 45500 | 78 |
| 443 | 20250207 | 115300 | 4019631300 | 45500 | 45550 | 45550 | 45500 | 302 |
| 444 | 20250207 | 115200 | 4005889150 | 45500 | 45550 | 45550 | 45500 | 105 |
| 445 | 20250207 | 115100 | 4001111600 | 45500 | 45500 | 45550 | 45500 | 29 |
| 446 | 20250207 | 115000 | 3999790950 | 45550 | 45500 | 45550 | 45500 | 275 |
| 447 | 20250207 | 114900 | 3987276850 | 45500 | 45500 | 45550 | 45500 | 143 |
| 448 | 20250207 | 114800 | 3980768500 | 45500 | 45550 | 45550 | 45500 | 113 |
| 449 | 20250207 | 114700 | 3975626250 | 45500 | 45500 | 45550 | 45500 | 141 |
| 450 | 20250207 | 114600 | 3969205350 | 45550 | 45550 | 45550 | 45500 | 619 |
| 451 | 20250207 | 114500 | 3941014050 | 45500 | 45550 | 45550 | 45500 | 437 |
| 452 | 20250207 | 114400 | 3921114350 | 45500 | 45500 | 45550 | 45500 | 2260 |
| 453 | 20250207 | 114300 | 3818243650 | 45500 | 45550 | 45550 | 45500 | 489 |
| 454 | 20250207 | 114200 | 3795992550 | 45550 | 45550 | 45550 | 45500 | 71 |
| 455 | 20250207 | 114100 | 3792758600 | 45550 | 45500 | 45550 | 45500 | 69 |
| 456 | 20250207 | 114000 | 3789617500 | 45550 | 45550 | 45550 | 45500 | 269 |
| 457 | 20250207 | 113900 | 3777371450 | 45550 | 45550 | 45550 | 45500 | 74 |
| 458 | 20250207 | 113800 | 3774000900 | 45500 | 45600 | 45600 | 45500 | 1960 |
| 459 | 20250207 | 113700 | 3684722600 | 45600 | 45550 | 45600 | 45550 | 409 |
| 460 | 20250207 | 113600 | 3666092400 | 45600 | 45600 | 45600 | 45550 | 84 |
| 461 | 20250207 | 113500 | 3662265900 | 45550 | 45550 | 45600 | 45550 | 150 |
| 462 | 20250207 | 113400 | 3655433300 | 45550 | 45550 | 45550 | 45550 | 46 |
| 463 | 20250207 | 113300 | 3653338000 | 45550 | 45550 | 45550 | 45550 | 118 |
| 464 | 20250207 | 113200 | 3647963100 | 45600 | 45550 | 45600 | 45550 | 235 |
| 465 | 20250207 | 113100 | 3637250150 | 45550 | 45600 | 45600 | 45550 | 816 |
| 466 | 20250207 | 113000 | 3600080150 | 45600 | 45600 | 45650 | 45550 | 762 |
| 467 | 20250207 | 112900 | 3565337450 | 45650 | 45600 | 45650 | 45550 | 41 |
| 468 | 20250207 | 112800 | 3563467700 | 45600 | 45600 | 45600 | 45550 | 148 |
| 469 | 20250207 | 112700 | 3556719200 | 45600 | 45600 | 45600 | 45550 | 183 |
| 470 | 20250207 | 112600 | 3548376150 | 45550 | 45650 | 45650 | 45550 | 765 |
| 471 | 20250207 | 112500 | 3513494500 | 45650 | 45600 | 45650 | 45600 | 395 |
| 472 | 20250207 | 112400 | 3495482000 | 45600 | 45600 | 45650 | 45600 | 63 |
| 473 | 20250207 | 112300 | 3492608950 | 45600 | 45600 | 45600 | 45600 | 89 |
| 474 | 20250207 | 112200 | 3488550550 | 45600 | 45650 | 45650 | 45600 | 76 |
| 475 | 20250207 | 112100 | 3485084800 | 45650 | 45600 | 45650 | 45600 | 38 |
| 476 | 20250207 | 112000 | 3483351900 | 45600 | 45650 | 45650 | 45600 | 124 |
| 477 | 20250207 | 111900 | 3477697100 | 45600 | 45600 | 45650 | 45600 | 644 |
| 478 | 20250207 | 111800 | 3448326800 | 45600 | 45600 | 45650 | 45600 | 192 |
| 479 | 20250207 | 111700 | 3439571500 | 45600 | 45650 | 45650 | 45600 | 119 |
| 480 | 20250207 | 111600 | 3434144900 | 45650 | 45600 | 45650 | 45600 | 452 |
| 481 | 20250207 | 111500 | 3413529300 | 45600 | 45650 | 45650 | 45600 | 1330 |
| 482 | 20250207 | 111400 | 3352859750 | 45650 | 45600 | 45650 | 45600 | 631 |
| 483 | 20250207 | 111300 | 3324074900 | 45600 | 45650 | 45650 | 45600 | 168 |
| 484 | 20250207 | 111200 | 3316413800 | 45600 | 45600 | 45650 | 45600 | 37 |
| 485 | 20250207 | 111100 | 3314724950 | 45600 | 45650 | 45650 | 45600 | 1041 |
| 486 | 20250207 | 111000 | 3267210350 | 45600 | 45600 | 45650 | 45600 | 938 |
| 487 | 20250207 | 110900 | 3224412500 | 45600 | 45600 | 45650 | 45600 | 28 |
| 488 | 20250207 | 110800 | 3223135600 | 45600 | 45600 | 45650 | 45600 | 102 |
| 489 | 20250207 | 110700 | 3218484250 | 45600 | 45650 | 45650 | 45600 | 128 |
| 490 | 20250207 | 110600 | 3212647350 | 45600 | 45600 | 45600 | 45600 | 23 |
| 491 | 20250207 | 110500 | 3211598550 | 45600 | 45650 | 45700 | 45550 | 2562 |
| 492 | 20250207 | 110400 | 3094679200 | 45700 | 45650 | 45700 | 45650 | 265 |
| 493 | 20250207 | 110300 | 3082579000 | 45650 | 45650 | 45700 | 45650 | 188 |
| 494 | 20250207 | 110200 | 3073996700 | 45650 | 45650 | 45700 | 45650 | 481 |
| 495 | 20250207 | 110100 | 3052035400 | 45700 | 45650 | 45700 | 45650 | 71 |
| 496 | 20250207 | 110000 | 3048794150 | 45650 | 45650 | 45700 | 45650 | 378 |
| 497 | 20250207 | 105900 | 3031525350 | 45650 | 45650 | 45650 | 45550 | 1494 |
| 498 | 20250207 | 105800 | 2963399900 | 45650 | 45650 | 45700 | 45550 | 5716 |
| 499 | 20250207 | 105700 | 2702552650 | 45700 | 45650 | 45700 | 45650 | 9 |
| 500 | 20250207 | 105600 | 2702141450 | 45650 | 45600 | 45650 | 45600 | 169 |
| 501 | 20250207 | 105500 | 2694433600 | 45650 | 45700 | 45700 | 45650 | 65 |
| 502 | 20250207 | 105400 | 2691466300 | 45650 | 45600 | 45700 | 45600 | 63 |
| 503 | 20250207 | 105300 | 2688589900 | 45600 | 45650 | 45650 | 45600 | 124 |
| 504 | 20250207 | 105200 | 2682935450 | 45600 | 45600 | 45650 | 45600 | 71 |
| 505 | 20250207 | 105100 | 2679697800 | 45650 | 45600 | 45650 | 45600 | 9 |
| 506 | 20250207 | 105000 | 2679287200 | 45600 | 45650 | 45650 | 45600 | 460 |
| 507 | 20250207 | 104900 | 2658310150 | 45600 | 45650 | 45650 | 45600 | 68 |
| 508 | 20250207 | 104800 | 2655208350 | 45650 | 45650 | 45650 | 45650 | 136 |
| 509 | 20250207 | 104700 | 2648999950 | 45650 | 45650 | 45700 | 45650 | 29 |
| 510 | 20250207 | 104600 | 2647676050 | 45650 | 45650 | 45650 | 45600 | 91 |
| 511 | 20250207 | 104500 | 2643524300 | 45650 | 45550 | 45650 | 45550 | 222 |
| 512 | 20250207 | 104400 | 2633403400 | 45600 | 45600 | 45600 | 45550 | 94 |
| 513 | 20250207 | 104300 | 2629117050 | 45600 | 45600 | 45600 | 45600 | 102 |
| 514 | 20250207 | 104200 | 2624465850 | 45600 | 45550 | 45600 | 45550 | 757 |
| 515 | 20250207 | 104100 | 2589978550 | 45600 | 45700 | 45700 | 45600 | 4255 |
| 516 | 20250207 | 104000 | 2395767950 | 45750 | 45750 | 45750 | 45700 | 83 |
| 517 | 20250207 | 103900 | 2391974550 | 45700 | 45700 | 45750 | 45700 | 37 |
| 518 | 20250207 | 103800 | 2390283600 | 45750 | 45700 | 45750 | 45700 | 92 |
| 519 | 20250207 | 103700 | 2386078950 | 45700 | 45700 | 45700 | 45700 | 47 |
| 520 | 20250207 | 103600 | 2383931050 | 45700 | 45650 | 45700 | 45650 | 1172 |
| 521 | 20250207 | 103500 | 2330375850 | 45650 | 45700 | 45700 | 45650 | 197 |
| 522 | 20250207 | 103400 | 2321382350 | 45700 | 45750 | 45750 | 45650 | 2291 |
| 523 | 20250207 | 103300 | 2216690400 | 45800 | 45650 | 45800 | 45650 | 3027 |
| 524 | 20250207 | 103200 | 2078328750 | 45700 | 45750 | 45750 | 45700 | 287 |
| 525 | 20250207 | 103100 | 2065209100 | 45750 | 45700 | 45750 | 45700 | 158 |
| 526 | 20250207 | 103000 | 2057987100 | 45700 | 45750 | 45750 | 45700 | 160 |
| 527 | 20250207 | 102900 | 2050671600 | 45700 | 45700 | 45750 | 45700 | 123 |
| 528 | 20250207 | 102800 | 2045050400 | 45700 | 45700 | 45750 | 45700 | 177 |
| 529 | 20250207 | 102700 | 2036961400 | 45700 | 45700 | 45750 | 45700 | 27 |
| 530 | 20250207 | 102600 | 2035727300 | 45700 | 45750 | 45750 | 45700 | 1168 |
| 531 | 20250207 | 102500 | 1982349150 | 45750 | 45700 | 45750 | 45700 | 107 |
| 532 | 20250207 | 102400 | 1977459100 | 45700 | 45700 | 45750 | 45700 | 17 |
| 533 | 20250207 | 102300 | 1976681700 | 45700 | 45750 | 45800 | 45700 | 567 |
| 534 | 20250207 | 102200 | 1950742850 | 45800 | 45750 | 45800 | 45750 | 409 |
| 535 | 20250207 | 102100 | 1932027950 | 45750 | 45800 | 45800 | 45750 | 125 |
| 536 | 20250207 | 102000 | 1926308950 | 45750 | 45750 | 45800 | 45750 | 161 |
| 537 | 20250207 | 101900 | 1918942950 | 45800 | 45750 | 45800 | 45750 | 53 |
| 538 | 20250207 | 101800 | 1916517850 | 45750 | 45800 | 45850 | 45750 | 150 |
| 539 | 20250207 | 101700 | 1909644750 | 45800 | 45850 | 45850 | 45800 | 80 |
| 540 | 20250207 | 101600 | 1905980700 | 45800 | 45800 | 45850 | 45800 | 498 |
| 541 | 20250207 | 101500 | 1883172100 | 45800 | 45850 | 45900 | 45800 | 455 |
| 542 | 20250207 | 101400 | 1862317650 | 45850 | 45850 | 45850 | 45850 | 7 |
| 543 | 20250207 | 101300 | 1861996700 | 45850 | 45900 | 45900 | 45850 | 172 |
| 544 | 20250207 | 101200 | 1854110400 | 45850 | 45850 | 45900 | 45850 | 289 |
| 545 | 20250207 | 101100 | 1840858050 | 45850 | 45850 | 45900 | 45850 | 731 |
| 546 | 20250207 | 101000 | 1807340650 | 45850 | 45850 | 45900 | 45850 | 163 |
| 547 | 20250207 | 100900 | 1799867000 | 45900 | 45850 | 45900 | 45850 | 31 |
| 548 | 20250207 | 100800 | 1798444600 | 45850 | 45900 | 45900 | 45850 | 151 |
| 549 | 20250207 | 100700 | 1791520450 | 45850 | 45900 | 45900 | 45850 | 33 |
| 550 | 20250207 | 100600 | 1790006100 | 45900 | 45900 | 45900 | 45900 | 39 |
| 551 | 20250207 | 100500 | 1788216000 | 45900 | 45900 | 45900 | 45900 | 9 |
| 552 | 20250207 | 100400 | 1787802900 | 45900 | 45850 | 45900 | 45850 | 412 |
| 553 | 20250207 | 100300 | 1768910600 | 45800 | 45850 | 45850 | 45800 | 22 |
| 554 | 20250207 | 100200 | 1767901950 | 45850 | 45800 | 45850 | 45800 | 716 |
| 555 | 20250207 | 100100 | 1735107650 | 45800 | 45750 | 45800 | 45750 | 269 |
| 556 | 20250207 | 100000 | 1722800850 | 45750 | 45700 | 45750 | 45700 | 20 |
| 557 | 20250207 | 095900 | 1721885900 | 45750 | 45750 | 45800 | 45700 | 1535 |
| 558 | 20250207 | 095800 | 1651659750 | 45700 | 45700 | 45700 | 45700 | 90 |
| 559 | 20250207 | 095700 | 1647546750 | 45700 | 45700 | 45750 | 45700 | 30 |
| 560 | 20250207 | 095600 | 1646175600 | 45700 | 45700 | 45750 | 45700 | 83 |
| 561 | 20250207 | 095500 | 1642382100 | 45700 | 45700 | 45700 | 45700 | 41 |
| 562 | 20250207 | 095400 | 1640508400 | 45700 | 45700 | 45700 | 45700 | 13 |
| 563 | 20250207 | 095300 | 1639914300 | 45750 | 45700 | 45750 | 45700 | 95 |
| 564 | 20250207 | 095200 | 1635572650 | 45700 | 45700 | 45700 | 45700 | 717 |
| 565 | 20250207 | 095100 | 1602805750 | 45750 | 45700 | 45750 | 45700 | 685 |
| 566 | 20250207 | 095000 | 1571500250 | 45700 | 45700 | 45700 | 45650 | 104 |
| 567 | 20250207 | 094900 | 1566749950 | 45700 | 45650 | 45700 | 45650 | 129 |
| 568 | 20250207 | 094800 | 1560860850 | 45700 | 45700 | 45700 | 45700 | 3 |
| 569 | 20250207 | 094700 | 1560723750 | 45700 | 45700 | 45700 | 45650 | 179 |
| 570 | 20250207 | 094600 | 1552543750 | 45700 | 45700 | 45700 | 45700 | 90 |
| 571 | 20250207 | 094500 | 1548430750 | 45700 | 45700 | 45700 | 45650 | 305 |
| 572 | 20250207 | 094400 | 1534501600 | 45700 | 45750 | 45750 | 45700 | 107 |
| 573 | 20250207 | 094300 | 1529609400 | 45750 | 45700 | 45750 | 45700 | 33 |
| 574 | 20250207 | 094200 | 1528100100 | 45700 | 45700 | 45700 | 45650 | 110 |
| 575 | 20250207 | 094100 | 1523073150 | 45650 | 45700 | 45750 | 45650 | 371 |
| 576 | 20250207 | 094000 | 1506135700 | 45700 | 45750 | 45750 | 45700 | 17 |
| 577 | 20250207 | 093900 | 1505358150 | 45650 | 45700 | 45700 | 45650 | 255 |
| 578 | 20250207 | 093800 | 1493707250 | 45700 | 45750 | 45750 | 45700 | 11 |
| 579 | 20250207 | 093700 | 1493204250 | 45750 | 45750 | 45750 | 45700 | 777 |
| 580 | 20250207 | 093600 | 1457689800 | 45700 | 45750 | 45750 | 45700 | 69 |
| 581 | 20250207 | 093500 | 1454536150 | 45750 | 45750 | 45750 | 45700 | 41 |
| 582 | 20250207 | 093400 | 1452660550 | 45750 | 45750 | 45750 | 45700 | 30 |
| 583 | 20250207 | 093300 | 1451288250 | 45750 | 45750 | 45750 | 45700 | 100 |
| 584 | 20250207 | 093200 | 1446714950 | 45700 | 45650 | 45750 | 45650 | 363 |
| 585 | 20250207 | 093100 | 1430139950 | 45650 | 45600 | 45700 | 45550 | 997 |
| 586 | 20250207 | 093000 | 1384646950 | 45600 | 45600 | 45650 | 45600 | 945 |
| 587 | 20250207 | 092900 | 1341554600 | 45650 | 45700 | 45700 | 45600 | 356 |
| 588 | 20250207 | 092800 | 1325308000 | 45700 | 45800 | 45800 | 45650 | 1820 |
| 589 | 20250207 | 092700 | 1242170350 | 45800 | 45750 | 45800 | 45700 | 39 |
| 590 | 20250207 | 092600 | 1240384900 | 45750 | 45750 | 45750 | 45700 | 569 |
| 591 | 20250207 | 092500 | 1214376250 | 45750 | 45650 | 45750 | 45600 | 1219 |
| 592 | 20250207 | 092400 | 1158659000 | 45650 | 45650 | 45650 | 45600 | 446 |
| 593 | 20250207 | 092300 | 1138299150 | 45700 | 45650 | 45700 | 45650 | 155 |
| 594 | 20250207 | 092200 | 1131215900 | 45700 | 45700 | 45700 | 45700 | 26 |
| 595 | 20250207 | 092100 | 1130027700 | 45700 | 45700 | 45700 | 45650 | 150 |
| 596 | 20250207 | 092000 | 1123177750 | 45700 | 45700 | 45700 | 45600 | 571 |
| 597 | 20250207 | 091900 | 1097096350 | 45750 | 45750 | 45850 | 45700 | 1715 |
| 598 | 20250207 | 091800 | 1018594200 | 45750 | 45700 | 45750 | 45700 | 51 |
| 599 | 20250207 | 091700 | 1016261800 | 45750 | 45650 | 45800 | 45650 | 2221 |
| 600 | 20250207 | 091600 | 914661250 | 45650 | 45700 | 45700 | 45650 | 840 |
| 601 | 20250207 | 091500 | 876307100 | 45700 | 45650 | 45700 | 45650 | 185 |
| 602 | 20250207 | 091400 | 867855850 | 45650 | 45550 | 45650 | 45550 | 1323 |
| 603 | 20250207 | 091300 | 807561800 | 45550 | 45700 | 45700 | 45550 | 1089 |
| 604 | 20250207 | 091200 | 757918000 | 45650 | 45750 | 45750 | 45650 | 682 |
| 605 | 20250207 | 091100 | 726765600 | 45750 | 45750 | 45800 | 45700 | 73 |
| 606 | 20250207 | 091000 | 723428550 | 45750 | 45700 | 45750 | 45700 | 106 |
| 607 | 20250207 | 090900 | 718583350 | 45700 | 45650 | 45700 | 45650 | 709 |
| 608 | 20250207 | 090800 | 686194550 | 45650 | 45700 | 45700 | 45650 | 575 |
| 609 | 20250207 | 090700 | 659943500 | 45700 | 45800 | 45850 | 45700 | 529 |
| 610 | 20250207 | 090600 | 635755500 | 45850 | 45800 | 45900 | 45750 | 3369 |
| 611 | 20250207 | 090500 | 481395200 | 45800 | 45800 | 45800 | 45700 | 332 |
| 612 | 20250207 | 090400 | 466210050 | 45800 | 45750 | 45800 | 45750 | 948 |
| 613 | 20250207 | 090300 | 422813500 | 45750 | 45700 | 45800 | 45650 | 542 |
| 614 | 20250207 | 090200 | 398050700 | 45650 | 45600 | 45750 | 45500 | 1719 |
| 615 | 20250207 | 090100 | 319694450 | 45600 | 45550 | 45600 | 45500 | 1108 |
| 616 | 20250207 | 090000 | 269224050 | 45550 | 45600 | 45600 | 45500 | 5894 |