34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 3 | 20250207 | 193400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20250207 | 193300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20250207 | 193200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20250207 | 193100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20250207 | 193000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20250207 | 192900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20250207 | 192800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20250207 | 192700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20250207 | 192600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20250207 | 192500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20250207 | 192400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20250207 | 192300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20250207 | 192200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20250207 | 192100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20250207 | 192000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20250207 | 191900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20250207 | 191800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20250207 | 191700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20250207 | 191600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20250207 | 191500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20250207 | 191400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20250207 | 191300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20250207 | 191200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20250207 | 191100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20250207 | 191000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20250207 | 190900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20250207 | 190800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20250207 | 190700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20250207 | 190600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20250207 | 190500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 33 | 20250207 | 190400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20250207 | 190300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20250207 | 190200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20250207 | 190100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20250207 | 190000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20250207 | 185900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20250207 | 185800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20250207 | 185700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20250207 | 185600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20250207 | 185500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20250207 | 185400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20250207 | 185300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20250207 | 185200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20250207 | 185100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20250207 | 185000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20250207 | 184900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20250207 | 184800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20250207 | 184700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20250207 | 184600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20250207 | 184500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20250207 | 184400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20250207 | 184300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20250207 | 184200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20250207 | 184100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20250207 | 184000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20250207 | 183900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20250207 | 183800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20250207 | 183700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20250207 | 183600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20250207 | 183500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 63 | 20250207 | 183400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20250207 | 183300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20250207 | 183200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20250207 | 183100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20250207 | 183000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20250207 | 182900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20250207 | 182800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20250207 | 182700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20250207 | 182600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20250207 | 182500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20250207 | 182400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20250207 | 182300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20250207 | 182200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20250207 | 182100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20250207 | 182000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20250207 | 181900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20250207 | 181800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20250207 | 181700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20250207 | 181600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20250207 | 181500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20250207 | 181400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20250207 | 181300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20250207 | 181200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20250207 | 181100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20250207 | 181000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20250207 | 180900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20250207 | 180800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20250207 | 180700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20250207 | 180600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20250207 | 180500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 93 | 20250207 | 180400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20250207 | 180300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20250207 | 180200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20250207 | 180100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20250207 | 180000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20250207 | 175900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20250207 | 175800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20250207 | 175700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20250207 | 175600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20250207 | 175500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20250207 | 175400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20250207 | 175300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20250207 | 175200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20250207 | 175100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20250207 | 175000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20250207 | 174900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20250207 | 174800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20250207 | 174700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20250207 | 174600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20250207 | 174500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20250207 | 174400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20250207 | 174300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20250207 | 174200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20250207 | 174100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20250207 | 174000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20250207 | 173900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20250207 | 173800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20250207 | 173700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20250207 | 173600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20250207 | 173500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 123 | 20250207 | 173400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20250207 | 173300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20250207 | 173200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20250207 | 173100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20250207 | 173000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20250207 | 172900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20250207 | 172800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20250207 | 172700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20250207 | 172600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20250207 | 172500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20250207 | 172400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20250207 | 172300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20250207 | 172200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20250207 | 172100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20250207 | 172000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20250207 | 171900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20250207 | 171800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20250207 | 171700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20250207 | 171600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20250207 | 171500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20250207 | 171400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20250207 | 171300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20250207 | 171200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20250207 | 171100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20250207 | 171000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20250207 | 170900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20250207 | 170800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20250207 | 170700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20250207 | 170600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20250207 | 170500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 153 | 20250207 | 170400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20250207 | 170300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20250207 | 170200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20250207 | 170100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20250207 | 170000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20250207 | 165900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20250207 | 165800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20250207 | 165700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20250207 | 165600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20250207 | 165500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20250207 | 165400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20250207 | 165300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20250207 | 165200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20250207 | 165100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20250207 | 165000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20250207 | 164900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20250207 | 164800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20250207 | 164700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20250207 | 164600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20250207 | 164500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20250207 | 164400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20250207 | 164300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20250207 | 164200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20250207 | 164100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20250207 | 164000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20250207 | 163900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20250207 | 163800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20250207 | 163700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20250207 | 163600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20250207 | 163500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 183 | 20250207 | 163400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20250207 | 163300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20250207 | 163200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20250207 | 163100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20250207 | 163000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20250207 | 162900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20250207 | 162800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20250207 | 162700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20250207 | 162600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20250207 | 162500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20250207 | 162400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20250207 | 162300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20250207 | 162200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20250207 | 162100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20250207 | 162000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20250207 | 161900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20250207 | 161800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20250207 | 161700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20250207 | 161600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20250207 | 161500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20250207 | 161400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20250207 | 161300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20250207 | 161200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20250207 | 161100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20250207 | 161000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20250207 | 160900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20250207 | 160800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20250207 | 160700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20250207 | 160600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20250207 | 160500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 213 | 20250207 | 160400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20250207 | 160300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20250207 | 160200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20250207 | 160100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20250207 | 160000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20250207 | 155900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20250207 | 155800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20250207 | 155700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20250207 | 155600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20250207 | 155500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20250207 | 155400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20250207 | 155300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20250207 | 155200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20250207 | 155100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20250207 | 155000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20250207 | 154900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20250207 | 154800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20250207 | 154700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20250207 | 154600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20250207 | 154500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20250207 | 154400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20250207 | 154300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20250207 | 154200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20250207 | 154100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20250207 | 154000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20250207 | 153900 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20250207 | 153800 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20250207 | 153700 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20250207 | 153600 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20250207 | 153500 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 243 | 20250207 | 153400 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20250207 | 153300 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20250207 | 153200 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20250207 | 153100 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20250207 | 153000 | 9643847300 | 44750 | 44750 | 44750 | 44750 | 8460 |
| 248 | 20250207 | 152900 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20250207 | 152800 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20250207 | 152700 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20250207 | 152600 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20250207 | 152500 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20250207 | 152400 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20250207 | 152300 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20250207 | 152200 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20250207 | 152100 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20250207 | 152000 | 9265262300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20250207 | 151900 | 9265262300 | 44900 | 44850 | 44900 | 44850 | 124 |
| 259 | 20250207 | 151800 | 9259697800 | 44900 | 44800 | 44900 | 44800 | 576 |
| 260 | 20250207 | 151700 | 9233864300 | 44800 | 44800 | 44850 | 44750 | 682 |
| 261 | 20250207 | 151600 | 9203301550 | 44800 | 44850 | 44850 | 44800 | 501 |
| 262 | 20250207 | 151500 | 9180848100 | 44800 | 44800 | 44850 | 44800 | 601 |
| 263 | 20250207 | 151400 | 9153921250 | 44800 | 44800 | 44850 | 44800 | 269 |
| 264 | 20250207 | 151300 | 9141868100 | 44800 | 44800 | 44850 | 44800 | 660 |
| 265 | 20250207 | 151200 | 9112296950 | 44800 | 44800 | 44850 | 44800 | 954 |
| 266 | 20250207 | 151100 | 9069555750 | 44850 | 44800 | 44850 | 44800 | 442 |
| 267 | 20250207 | 151000 | 9049750600 | 44800 | 44800 | 44850 | 44800 | 620 |
| 268 | 20250207 | 150900 | 9021972700 | 44800 | 44800 | 44850 | 44800 | 883 |
| 269 | 20250207 | 150800 | 8982407500 | 44800 | 44850 | 44900 | 44800 | 1303 |
| 270 | 20250207 | 150700 | 8923966500 | 44850 | 44850 | 44900 | 44850 | 456 |
| 271 | 20250207 | 150600 | 8903510550 | 44850 | 44850 | 44900 | 44850 | 361 |
| 272 | 20250207 | 150500 | 8887315250 | 44900 | 44850 | 44900 | 44850 | 132 |
| 273 | 20250207 | 150400 | 8881391550 | 44900 | 44850 | 44900 | 44850 | 1041 |
| 274 | 20250207 | 150300 | 8834654100 | 44900 | 44900 | 44950 | 44850 | 2127 |
| 275 | 20250207 | 150200 | 8739154350 | 44900 | 44900 | 44950 | 44900 | 244 |
| 276 | 20250207 | 150100 | 8728194750 | 44950 | 44900 | 44950 | 44900 | 287 |
| 277 | 20250207 | 150000 | 8715300250 | 44950 | 44950 | 44950 | 44900 | 150 |
| 278 | 20250207 | 145900 | 8708561550 | 44900 | 44900 | 44950 | 44900 | 159 |
| 279 | 20250207 | 145800 | 8701420700 | 44900 | 44900 | 44950 | 44900 | 154 |
| 280 | 20250207 | 145700 | 8694505900 | 44900 | 44900 | 44950 | 44900 | 395 |
| 281 | 20250207 | 145600 | 8676770300 | 44850 | 44850 | 44950 | 44850 | 762 |
| 282 | 20250207 | 145500 | 8642562500 | 44850 | 44850 | 44900 | 44850 | 81 |
| 283 | 20250207 | 145400 | 8638929600 | 44900 | 44850 | 44900 | 44850 | 168 |
| 284 | 20250207 | 145300 | 8631387650 | 44850 | 44850 | 44900 | 44850 | 100 |
| 285 | 20250207 | 145200 | 8626900850 | 44850 | 44850 | 44900 | 44850 | 103 |
| 286 | 20250207 | 145100 | 8622280250 | 44900 | 44850 | 44900 | 44850 | 88 |
| 287 | 20250207 | 145000 | 8618329800 | 44850 | 44850 | 44900 | 44850 | 116 |
| 288 | 20250207 | 144900 | 8613124650 | 44900 | 44900 | 44900 | 44850 | 144 |
| 289 | 20250207 | 144800 | 8606660100 | 44850 | 44850 | 44900 | 44850 | 68 |
| 290 | 20250207 | 144700 | 8603609550 | 44850 | 44850 | 44900 | 44850 | 35 |
| 291 | 20250207 | 144600 | 8602039100 | 44850 | 44850 | 44900 | 44850 | 55 |
| 292 | 20250207 | 144500 | 8599571200 | 44850 | 44800 | 44850 | 44800 | 1462 |
| 293 | 20250207 | 144400 | 8534025050 | 44800 | 44900 | 44900 | 44800 | 5118 |
| 294 | 20250207 | 144300 | 8304635300 | 44900 | 44900 | 44900 | 44900 | 1218 |
| 295 | 20250207 | 144200 | 8249947100 | 44900 | 44900 | 44950 | 44900 | 88 |
| 296 | 20250207 | 144100 | 8245994400 | 44900 | 44950 | 44950 | 44900 | 120 |
| 297 | 20250207 | 144000 | 8240603750 | 44900 | 44950 | 44950 | 44900 | 192 |
| 298 | 20250207 | 143900 | 8231976100 | 44950 | 44900 | 44950 | 44900 | 120 |
| 299 | 20250207 | 143800 | 8226586600 | 44950 | 44950 | 44950 | 44900 | 106 |
| 300 | 20250207 | 143700 | 8221824500 | 44900 | 44900 | 44900 | 44900 | 130 |
| 301 | 20250207 | 143600 | 8215987500 | 44950 | 44900 | 44950 | 44900 | 298 |
| 302 | 20250207 | 143500 | 8202604500 | 44900 | 44900 | 44950 | 44900 | 121 |
| 303 | 20250207 | 143400 | 8197167250 | 44900 | 44900 | 44950 | 44900 | 178 |
| 304 | 20250207 | 143300 | 8189172750 | 44900 | 44950 | 44950 | 44900 | 35 |
| 305 | 20250207 | 143200 | 8187599850 | 44950 | 44900 | 44950 | 44900 | 38 |
| 306 | 20250207 | 143100 | 8185892000 | 44900 | 44900 | 44900 | 44850 | 1601 |
| 307 | 20250207 | 143000 | 8114010050 | 44850 | 44850 | 44900 | 44850 | 162 |
| 308 | 20250207 | 142900 | 8106743650 | 44850 | 44850 | 44900 | 44850 | 132 |
| 309 | 20250207 | 142800 | 8100823300 | 44850 | 44900 | 44900 | 44850 | 181 |
| 310 | 20250207 | 142700 | 8092700350 | 44850 | 44850 | 44900 | 44850 | 238 |
| 311 | 20250207 | 142600 | 8082019650 | 44850 | 44850 | 44900 | 44850 | 144 |
| 312 | 20250207 | 142500 | 8075561200 | 44850 | 44850 | 44900 | 44850 | 133 |
| 313 | 20250207 | 142400 | 8069595800 | 44850 | 44850 | 44900 | 44850 | 175 |
| 314 | 20250207 | 142300 | 8061742900 | 44850 | 44850 | 44900 | 44850 | 174 |
| 315 | 20250207 | 142200 | 8053934750 | 44850 | 44850 | 44900 | 44850 | 1169 |
| 316 | 20250207 | 142100 | 8001502100 | 44850 | 44850 | 44900 | 44850 | 190 |
| 317 | 20250207 | 142000 | 7992976500 | 44850 | 44900 | 44950 | 44850 | 3388 |
| 318 | 20250207 | 141900 | 7840902750 | 44900 | 45050 | 45050 | 44900 | 8601 |
| 319 | 20250207 | 141800 | 7453935300 | 45100 | 45050 | 45100 | 45050 | 235 |
| 320 | 20250207 | 141700 | 7443343500 | 45050 | 45100 | 45100 | 45050 | 153 |
| 321 | 20250207 | 141600 | 7436446200 | 45100 | 45050 | 45100 | 45050 | 203 |
| 322 | 20250207 | 141500 | 7427292000 | 45050 | 45100 | 45150 | 45050 | 372 |
| 323 | 20250207 | 141400 | 7410515200 | 45100 | 45100 | 45100 | 45100 | 113 |
| 324 | 20250207 | 141300 | 7405418900 | 45100 | 45100 | 45150 | 45100 | 300 |
| 325 | 20250207 | 141200 | 7391886950 | 45100 | 45100 | 45150 | 45100 | 151 |
| 326 | 20250207 | 141100 | 7385075850 | 45100 | 45100 | 45100 | 45050 | 1298 |
| 327 | 20250207 | 141000 | 7326538300 | 45050 | 45050 | 45100 | 45050 | 116 |
| 328 | 20250207 | 140900 | 7321311250 | 45050 | 45050 | 45100 | 45050 | 87 |
| 329 | 20250207 | 140800 | 7317390900 | 45050 | 45050 | 45100 | 45050 | 109 |
| 330 | 20250207 | 140700 | 7312478650 | 45100 | 45050 | 45100 | 45050 | 144 |
| 331 | 20250207 | 140600 | 7305988900 | 45100 | 45050 | 45100 | 45050 | 204 |
| 332 | 20250207 | 140500 | 7296794650 | 45050 | 45050 | 45050 | 45050 | 78 |
| 333 | 20250207 | 140400 | 7293280750 | 45050 | 45100 | 45100 | 45050 | 95 |
| 334 | 20250207 | 140300 | 7289000000 | 45100 | 45050 | 45100 | 45050 | 88 |
| 335 | 20250207 | 140200 | 7285034850 | 45050 | 45100 | 45100 | 45050 | 137 |
| 336 | 20250207 | 140100 | 7278862950 | 45050 | 45100 | 45100 | 45050 | 66 |
| 337 | 20250207 | 140000 | 7275888250 | 45050 | 45050 | 45100 | 45050 | 134 |
| 338 | 20250207 | 135900 | 7269848950 | 45050 | 45050 | 45050 | 45050 | 63 |
| 339 | 20250207 | 135800 | 7267010800 | 45050 | 45050 | 45100 | 45050 | 121 |
| 340 | 20250207 | 135700 | 7261558300 | 45050 | 45050 | 45100 | 45050 | 110 |
| 341 | 20250207 | 135600 | 7256601100 | 45100 | 45050 | 45100 | 45050 | 100 |
| 342 | 20250207 | 135500 | 7252095900 | 45100 | 45050 | 45100 | 45050 | 176 |
| 343 | 20250207 | 135400 | 7244163900 | 45100 | 45100 | 45100 | 45050 | 373 |
| 344 | 20250207 | 135300 | 7227357550 | 45050 | 45050 | 45100 | 45050 | 64 |
| 345 | 20250207 | 135200 | 7224474250 | 45100 | 45050 | 45100 | 45050 | 109 |
| 346 | 20250207 | 135100 | 7219560250 | 45050 | 45050 | 45100 | 45050 | 409 |
| 347 | 20250207 | 135000 | 7201132250 | 45100 | 45050 | 45100 | 45050 | 73 |
| 348 | 20250207 | 134900 | 7197843500 | 45050 | 45050 | 45100 | 45050 | 25 |
| 349 | 20250207 | 134800 | 7196716450 | 45100 | 45050 | 45100 | 45050 | 61 |
| 350 | 20250207 | 134700 | 7193968300 | 45050 | 45050 | 45100 | 45050 | 138 |
| 351 | 20250207 | 134600 | 7187746100 | 45050 | 45050 | 45100 | 45050 | 297 |
| 352 | 20250207 | 134500 | 7174364550 | 45050 | 45050 | 45100 | 45050 | 71 |
| 353 | 20250207 | 134400 | 7171164900 | 45100 | 45050 | 45100 | 45050 | 184 |
| 354 | 20250207 | 134300 | 7162875550 | 45100 | 45050 | 45100 | 45050 | 180 |
| 355 | 20250207 | 134200 | 7154765750 | 45100 | 45050 | 45100 | 45050 | 41 |
| 356 | 20250207 | 134100 | 7152918600 | 45050 | 45000 | 45100 | 45000 | 671 |
| 357 | 20250207 | 134000 | 7122692000 | 45050 | 45000 | 45050 | 45000 | 292 |
| 358 | 20250207 | 133900 | 7109543750 | 45000 | 45000 | 45050 | 45000 | 62 |
| 359 | 20250207 | 133800 | 7106753700 | 45050 | 45050 | 45100 | 45000 | 36 |
| 360 | 20250207 | 133700 | 7105133200 | 45050 | 45050 | 45100 | 45000 | 4350 |
| 361 | 20250207 | 133600 | 6909264250 | 45050 | 45050 | 45100 | 45050 | 74 |
| 362 | 20250207 | 133500 | 6905930450 | 45050 | 45100 | 45150 | 45050 | 2910 |
| 363 | 20250207 | 133400 | 6774695200 | 45150 | 45100 | 45150 | 45100 | 153 |
| 364 | 20250207 | 133300 | 6767789450 | 45150 | 45150 | 45150 | 45100 | 87 |
| 365 | 20250207 | 133200 | 6763862500 | 45100 | 45150 | 45200 | 45100 | 192 |
| 366 | 20250207 | 133100 | 6755193700 | 45200 | 45150 | 45200 | 45150 | 125 |
| 367 | 20250207 | 133000 | 6749547450 | 45200 | 45200 | 45200 | 45100 | 1410 |
| 368 | 20250207 | 132900 | 6685885450 | 45150 | 45200 | 45200 | 45150 | 60 |
| 369 | 20250207 | 132800 | 6683175450 | 45150 | 45100 | 45200 | 45100 | 801 |
| 370 | 20250207 | 132700 | 6647010700 | 45100 | 45150 | 45150 | 45100 | 165 |
| 371 | 20250207 | 132600 | 6639567050 | 45150 | 45100 | 45150 | 45100 | 97 |
| 372 | 20250207 | 132500 | 6635189000 | 45100 | 45150 | 45200 | 45100 | 219 |
| 373 | 20250207 | 132400 | 6625308950 | 45200 | 45150 | 45200 | 45150 | 143 |
| 374 | 20250207 | 132300 | 6618852400 | 45150 | 45150 | 45200 | 45150 | 308 |
| 375 | 20250207 | 132200 | 6604945200 | 45200 | 45150 | 45200 | 45150 | 130 |
| 376 | 20250207 | 132100 | 6599075550 | 45150 | 45150 | 45200 | 45150 | 48 |
| 377 | 20250207 | 132000 | 6596908300 | 45200 | 45150 | 45200 | 45150 | 2729 |
| 378 | 20250207 | 131900 | 6473693750 | 45150 | 45150 | 45200 | 45150 | 43 |
| 379 | 20250207 | 131800 | 6471752150 | 45200 | 45150 | 45200 | 45150 | 170 |
| 380 | 20250207 | 131700 | 6464069300 | 45150 | 45200 | 45250 | 45150 | 288 |
| 381 | 20250207 | 131600 | 6451051000 | 45250 | 45200 | 45250 | 45200 | 214 |
| 382 | 20250207 | 131500 | 6441377950 | 45200 | 45200 | 45250 | 45200 | 80 |
| 383 | 20250207 | 131400 | 6437761850 | 45250 | 45250 | 45250 | 45200 | 52 |
| 384 | 20250207 | 131300 | 6435410450 | 45200 | 45200 | 45250 | 45200 | 34 |
| 385 | 20250207 | 131200 | 6433873600 | 45250 | 45250 | 45250 | 45200 | 60 |
| 386 | 20250207 | 131100 | 6431161500 | 45200 | 45200 | 45250 | 45200 | 74 |
| 387 | 20250207 | 131000 | 6427815650 | 45250 | 45150 | 45250 | 45150 | 241 |
| 388 | 20250207 | 130900 | 6416921150 | 45200 | 45150 | 45200 | 45150 | 119 |
| 389 | 20250207 | 130800 | 6411543250 | 45200 | 45150 | 45200 | 45150 | 578 |
| 390 | 20250207 | 130700 | 6385445650 | 45150 | 45200 | 45200 | 45150 | 35 |
| 391 | 20250207 | 130600 | 6383865200 | 45150 | 45150 | 45200 | 45150 | 93 |
| 392 | 20250207 | 130500 | 6379662550 | 45150 | 45150 | 45200 | 45150 | 91 |
| 393 | 20250207 | 130400 | 6375552950 | 45150 | 45150 | 45200 | 45150 | 428 |
| 394 | 20250207 | 130300 | 6356212800 | 45150 | 45200 | 45200 | 45150 | 93 |
| 395 | 20250207 | 130200 | 6352013750 | 45150 | 45150 | 45200 | 45150 | 935 |
| 396 | 20250207 | 130100 | 6309797600 | 45150 | 45200 | 45200 | 45150 | 9 |
| 397 | 20250207 | 130000 | 6309391050 | 45150 | 45200 | 45250 | 45150 | 1162 |
| 398 | 20250207 | 125900 | 6256904650 | 45250 | 45200 | 45250 | 45200 | 405 |
| 399 | 20250207 | 125800 | 6238597600 | 45200 | 45200 | 45250 | 45200 | 66 |
| 400 | 20250207 | 125700 | 6235614300 | 45200 | 45250 | 45250 | 45200 | 57 |
| 401 | 20250207 | 125600 | 6233037150 | 45200 | 45200 | 45250 | 45200 | 706 |
| 402 | 20250207 | 125500 | 6201105950 | 45200 | 45200 | 45250 | 45200 | 16 |
| 403 | 20250207 | 125400 | 6200382700 | 45200 | 45200 | 45250 | 45200 | 136 |
| 404 | 20250207 | 125300 | 6194234550 | 45200 | 45200 | 45250 | 45200 | 672 |
| 405 | 20250207 | 125200 | 6163859100 | 45200 | 45200 | 45250 | 45200 | 113 |
| 406 | 20250207 | 125100 | 6158751400 | 45200 | 45200 | 45250 | 45200 | 303 |
| 407 | 20250207 | 125000 | 6145053750 | 45200 | 45250 | 45250 | 45200 | 59 |
| 408 | 20250207 | 124900 | 6142385300 | 45200 | 45250 | 45300 | 45200 | 573 |
| 409 | 20250207 | 124800 | 6116457200 | 45250 | 45200 | 45300 | 45200 | 41 |
| 410 | 20250207 | 124700 | 6114601950 | 45200 | 45150 | 45300 | 45150 | 125 |
| 411 | 20250207 | 124600 | 6108946400 | 45300 | 45250 | 45300 | 45200 | 4182 |
| 412 | 20250207 | 124500 | 5919879600 | 45250 | 45250 | 45300 | 45250 | 30 |
| 413 | 20250207 | 124400 | 5918521250 | 45300 | 45250 | 45300 | 45250 | 90 |
| 414 | 20250207 | 124300 | 5914448550 | 45250 | 45250 | 45300 | 45250 | 13 |
| 415 | 20250207 | 124200 | 5913860250 | 45300 | 45250 | 45300 | 45250 | 50 |
| 416 | 20250207 | 124100 | 5911596750 | 45250 | 45250 | 45300 | 45250 | 88 |
| 417 | 20250207 | 124000 | 5907613900 | 45250 | 45250 | 45300 | 45250 | 17 |
| 418 | 20250207 | 123900 | 5906844550 | 45250 | 45200 | 45300 | 45200 | 168 |
| 419 | 20250207 | 123800 | 5899244450 | 45250 | 45250 | 45300 | 45200 | 112 |
| 420 | 20250207 | 123700 | 5894176850 | 45250 | 45200 | 45300 | 45150 | 2424 |
| 421 | 20250207 | 123600 | 5784577000 | 45250 | 45250 | 45300 | 45200 | 2487 |
| 422 | 20250207 | 123500 | 5672039250 | 45250 | 45300 | 45300 | 45250 | 341 |
| 423 | 20250207 | 123400 | 5656592000 | 45300 | 45300 | 45350 | 45300 | 66 |
| 424 | 20250207 | 123300 | 5653602100 | 45300 | 45250 | 45300 | 45250 | 290 |
| 425 | 20250207 | 123200 | 5640465850 | 45250 | 45350 | 45350 | 45250 | 381 |
| 426 | 20250207 | 123100 | 5623209950 | 45300 | 45300 | 45350 | 45300 | 563 |
| 427 | 20250207 | 123000 | 5597705950 | 45350 | 45300 | 45350 | 45300 | 121 |
| 428 | 20250207 | 122900 | 5592223450 | 45300 | 45300 | 45350 | 45300 | 82 |
| 429 | 20250207 | 122800 | 5588508800 | 45300 | 45300 | 45350 | 45300 | 20 |
| 430 | 20250207 | 122700 | 5587602700 | 45300 | 45350 | 45350 | 45300 | 70 |
| 431 | 20250207 | 122600 | 5584430950 | 45350 | 45300 | 45350 | 45300 | 28 |
| 432 | 20250207 | 122500 | 5583162450 | 45300 | 45300 | 45350 | 45300 | 61 |
| 433 | 20250207 | 122400 | 5580399100 | 45350 | 45300 | 45350 | 45300 | 27 |
| 434 | 20250207 | 122300 | 5579175000 | 45300 | 45350 | 45350 | 45300 | 469 |
| 435 | 20250207 | 122200 | 5557918200 | 45400 | 45350 | 45400 | 45350 | 52 |
| 436 | 20250207 | 122100 | 5555559050 | 45350 | 45350 | 45400 | 45350 | 6 |
| 437 | 20250207 | 122000 | 5555286900 | 45350 | 45350 | 45400 | 45350 | 70 |
| 438 | 20250207 | 121900 | 5552112250 | 45350 | 45400 | 45400 | 45350 | 25 |
| 439 | 20250207 | 121800 | 5550977500 | 45400 | 45300 | 45400 | 45300 | 107 |
| 440 | 20250207 | 121700 | 5546125050 | 45300 | 45350 | 45350 | 45300 | 161 |
| 441 | 20250207 | 121600 | 5538825300 | 45400 | 45350 | 45400 | 45350 | 45 |
| 442 | 20250207 | 121500 | 5536783650 | 45350 | 45400 | 45400 | 45350 | 36 |
| 443 | 20250207 | 121400 | 5535151000 | 45350 | 45400 | 45450 | 45350 | 118 |
| 444 | 20250207 | 121300 | 5529796500 | 45400 | 45350 | 45400 | 45350 | 109 |
| 445 | 20250207 | 121200 | 5524849500 | 45400 | 45400 | 45400 | 45350 | 18 |
| 446 | 20250207 | 121100 | 5524032450 | 45350 | 45350 | 45400 | 45350 | 27 |
| 447 | 20250207 | 121000 | 5522807950 | 45350 | 45400 | 45400 | 45350 | 72 |
| 448 | 20250207 | 120900 | 5519541900 | 45400 | 45300 | 45450 | 45300 | 253 |
| 449 | 20250207 | 120800 | 5508064300 | 45400 | 45400 | 45400 | 45350 | 371 |
| 450 | 20250207 | 120700 | 5491235300 | 45350 | 45400 | 45400 | 45350 | 43 |
| 451 | 20250207 | 120600 | 5489284200 | 45350 | 45400 | 45450 | 45350 | 189 |
| 452 | 20250207 | 120500 | 5480706150 | 45400 | 45350 | 45400 | 45350 | 88 |
| 453 | 20250207 | 120400 | 5476714250 | 45350 | 45300 | 45350 | 45300 | 79 |
| 454 | 20250207 | 120300 | 5473134200 | 45300 | 45300 | 45300 | 45250 | 149 |
| 455 | 20250207 | 120200 | 5466386200 | 45300 | 45250 | 45300 | 45250 | 176 |
| 456 | 20250207 | 120100 | 5458421600 | 45250 | 45300 | 45300 | 45250 | 217 |
| 457 | 20250207 | 120000 | 5448599950 | 45200 | 45250 | 45300 | 45200 | 426 |
| 458 | 20250207 | 115900 | 5429332600 | 45250 | 45250 | 45300 | 45250 | 177 |
| 459 | 20250207 | 115800 | 5421323300 | 45250 | 45250 | 45300 | 45250 | 89 |
| 460 | 20250207 | 115700 | 5417295250 | 45250 | 45250 | 45300 | 45250 | 87 |
| 461 | 20250207 | 115600 | 5413358450 | 45300 | 45250 | 45300 | 45250 | 263 |
| 462 | 20250207 | 115500 | 5401457500 | 45300 | 45300 | 45400 | 45250 | 2047 |
| 463 | 20250207 | 115400 | 5308770450 | 45400 | 45400 | 45400 | 45350 | 1019 |
| 464 | 20250207 | 115300 | 5262558600 | 45400 | 45350 | 45400 | 45350 | 39 |
| 465 | 20250207 | 115200 | 5260788350 | 45400 | 45400 | 45450 | 45350 | 73 |
| 466 | 20250207 | 115100 | 5257474200 | 45450 | 45400 | 45450 | 45350 | 239 |
| 467 | 20250207 | 115000 | 5246628850 | 45400 | 45450 | 45450 | 45400 | 157 |
| 468 | 20250207 | 114900 | 5239499850 | 45450 | 45400 | 45450 | 45400 | 101 |
| 469 | 20250207 | 114800 | 5234912650 | 45400 | 45400 | 45450 | 45400 | 25 |
| 470 | 20250207 | 114700 | 5233777500 | 45450 | 45400 | 45450 | 45400 | 28 |
| 471 | 20250207 | 114600 | 5232505350 | 45400 | 45450 | 45450 | 45400 | 305 |
| 472 | 20250207 | 114500 | 5218656000 | 45450 | 45450 | 45450 | 45400 | 126 |
| 473 | 20250207 | 114400 | 5212935450 | 45450 | 45400 | 45450 | 45400 | 126 |
| 474 | 20250207 | 114300 | 5207211000 | 45450 | 45400 | 45450 | 45400 | 42 |
| 475 | 20250207 | 114200 | 5205304050 | 45450 | 45450 | 45450 | 45400 | 190 |
| 476 | 20250207 | 114100 | 5196669050 | 45500 | 45400 | 45500 | 45400 | 1025 |
| 477 | 20250207 | 114000 | 5150129200 | 45450 | 45500 | 45500 | 45400 | 40 |
| 478 | 20250207 | 113900 | 5148312400 | 45400 | 45450 | 45500 | 45400 | 89 |
| 479 | 20250207 | 113800 | 5144267500 | 45450 | 45400 | 45450 | 45350 | 404 |
| 480 | 20250207 | 113700 | 5125925950 | 45400 | 45400 | 45450 | 45350 | 76 |
| 481 | 20250207 | 113600 | 5122477500 | 45400 | 45450 | 45500 | 45350 | 962 |
| 482 | 20250207 | 113500 | 5078802250 | 45400 | 45400 | 45450 | 45400 | 71 |
| 483 | 20250207 | 113400 | 5075577600 | 45400 | 45400 | 45450 | 45400 | 1005 |
| 484 | 20250207 | 113300 | 5029943100 | 45400 | 45450 | 45500 | 45400 | 263 |
| 485 | 20250207 | 113200 | 5018001950 | 45450 | 45450 | 45500 | 45400 | 64 |
| 486 | 20250207 | 113100 | 5015093450 | 45450 | 45500 | 45500 | 45450 | 444 |
| 487 | 20250207 | 113000 | 4994900650 | 45500 | 45450 | 45500 | 45450 | 116 |
| 488 | 20250207 | 112900 | 4989628300 | 45500 | 45450 | 45500 | 45450 | 95 |
| 489 | 20250207 | 112800 | 4985308550 | 45500 | 45450 | 45500 | 45450 | 528 |
| 490 | 20250207 | 112700 | 4961310800 | 45450 | 45500 | 45500 | 45450 | 70 |
| 491 | 20250207 | 112600 | 4958127650 | 45450 | 45500 | 45550 | 45450 | 674 |
| 492 | 20250207 | 112500 | 4927461650 | 45550 | 45550 | 45600 | 45550 | 204 |
| 493 | 20250207 | 112400 | 4918169350 | 45650 | 45600 | 45650 | 45550 | 55 |
| 494 | 20250207 | 112300 | 4915662250 | 45600 | 45550 | 45600 | 45500 | 205 |
| 495 | 20250207 | 112200 | 4906323800 | 45550 | 45550 | 45600 | 45550 | 25 |
| 496 | 20250207 | 112100 | 4905184900 | 45600 | 45550 | 45650 | 45550 | 50 |
| 497 | 20250207 | 112000 | 4902907200 | 45550 | 45500 | 45550 | 45500 | 200 |
| 498 | 20250207 | 111900 | 4893801050 | 45500 | 45500 | 45550 | 45500 | 42 |
| 499 | 20250207 | 111800 | 4891889900 | 45550 | 45550 | 45550 | 45550 | 6 |
| 500 | 20250207 | 111700 | 4891616600 | 45550 | 45500 | 45550 | 45450 | 282 |
| 501 | 20250207 | 111600 | 4878785600 | 45500 | 45500 | 45550 | 45500 | 572 |
| 502 | 20250207 | 111500 | 4852757200 | 45550 | 45600 | 45650 | 45550 | 480 |
| 503 | 20250207 | 111400 | 4830887900 | 45600 | 45650 | 45650 | 45600 | 561 |
| 504 | 20250207 | 111300 | 4805305200 | 45650 | 45600 | 45650 | 45600 | 214 |
| 505 | 20250207 | 111200 | 4795546650 | 45650 | 45600 | 45700 | 45600 | 422 |
| 506 | 20250207 | 111100 | 4776283100 | 45600 | 45600 | 45650 | 45600 | 75 |
| 507 | 20250207 | 111000 | 4772862700 | 45600 | 45650 | 45650 | 45600 | 69 |
| 508 | 20250207 | 110900 | 4769714750 | 45650 | 45650 | 45700 | 45600 | 51 |
| 509 | 20250207 | 110800 | 4767387250 | 45650 | 45650 | 45700 | 45650 | 652 |
| 510 | 20250207 | 110700 | 4737623250 | 45650 | 45700 | 45750 | 45650 | 365 |
| 511 | 20250207 | 110600 | 4720943600 | 45700 | 45750 | 45750 | 45700 | 42 |
| 512 | 20250207 | 110500 | 4719023250 | 45700 | 45750 | 45750 | 45700 | 28 |
| 513 | 20250207 | 110400 | 4717743500 | 45750 | 45700 | 45750 | 45700 | 36 |
| 514 | 20250207 | 110300 | 4716098150 | 45700 | 45750 | 45750 | 45700 | 56 |
| 515 | 20250207 | 110200 | 4713537750 | 45750 | 45700 | 45750 | 45700 | 6 |
| 516 | 20250207 | 110100 | 4713263350 | 45700 | 45650 | 45750 | 45650 | 26 |
| 517 | 20250207 | 110000 | 4712075850 | 45750 | 45800 | 45800 | 45650 | 2389 |
| 518 | 20250207 | 105900 | 4602906600 | 45750 | 45850 | 45850 | 45750 | 340 |
| 519 | 20250207 | 105800 | 4587351250 | 45800 | 45800 | 45850 | 45800 | 202 |
| 520 | 20250207 | 105700 | 4578099500 | 45800 | 45800 | 45850 | 45800 | 21 |
| 521 | 20250207 | 105600 | 4577137600 | 45750 | 45750 | 45750 | 45750 | 232 |
| 522 | 20250207 | 105500 | 4566523600 | 45750 | 45800 | 45800 | 45750 | 103 |
| 523 | 20250207 | 105400 | 4561806250 | 45800 | 45850 | 45850 | 45800 | 51 |
| 524 | 20250207 | 105300 | 4559469700 | 45850 | 45800 | 45900 | 45800 | 1889 |
| 525 | 20250207 | 105200 | 4472894450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 526 | 20250207 | 105100 | 4472894450 | 45750 | 45800 | 45800 | 45750 | 60 |
| 527 | 20250207 | 105000 | 4470148150 | 45750 | 45750 | 45750 | 45750 | 35 |
| 528 | 20250207 | 104900 | 4468546900 | 45750 | 45800 | 45800 | 45750 | 41 |
| 529 | 20250207 | 104800 | 4466670150 | 45800 | 45800 | 45800 | 45750 | 135 |
| 530 | 20250207 | 104700 | 4460487650 | 45800 | 45850 | 45850 | 45800 | 120 |
| 531 | 20250207 | 104600 | 4454991600 | 45850 | 45750 | 45850 | 45750 | 128 |
| 532 | 20250207 | 104500 | 4449129300 | 45750 | 45750 | 45800 | 45750 | 259 |
| 533 | 20250207 | 104400 | 4437279050 | 45750 | 45750 | 45800 | 45750 | 171 |
| 534 | 20250207 | 104300 | 4429455700 | 45750 | 45750 | 45750 | 45750 | 230 |
| 535 | 20250207 | 104200 | 4418933200 | 45700 | 45700 | 45750 | 45700 | 87 |
| 536 | 20250207 | 104100 | 4414956350 | 45700 | 45750 | 45800 | 45700 | 59 |
| 537 | 20250207 | 104000 | 4412255300 | 45800 | 45750 | 45800 | 45750 | 51 |
| 538 | 20250207 | 103900 | 4409921500 | 45750 | 45750 | 45750 | 45700 | 107 |
| 539 | 20250207 | 103800 | 4405026400 | 45750 | 45750 | 45750 | 45750 | 45 |
| 540 | 20250207 | 103700 | 4402967650 | 45750 | 45800 | 45800 | 45750 | 87 |
| 541 | 20250207 | 103600 | 4398986700 | 45750 | 45750 | 45750 | 45750 | 14 |
| 542 | 20250207 | 103500 | 4398346200 | 45750 | 45750 | 45800 | 45750 | 15 |
| 543 | 20250207 | 103400 | 4397659900 | 45750 | 45750 | 45750 | 45700 | 309 |
| 544 | 20250207 | 103300 | 4383523350 | 45750 | 45750 | 45750 | 45700 | 100 |
| 545 | 20250207 | 103200 | 4378951700 | 45750 | 45800 | 45800 | 45750 | 1920 |
| 546 | 20250207 | 103100 | 4291088150 | 45800 | 45800 | 45800 | 45800 | 710 |
| 547 | 20250207 | 103000 | 4258570150 | 45800 | 45850 | 45850 | 45800 | 1381 |
| 548 | 20250207 | 102900 | 4195302800 | 45900 | 45750 | 45900 | 45750 | 1994 |
| 549 | 20250207 | 102800 | 4103996100 | 45700 | 45750 | 45750 | 45700 | 77 |
| 550 | 20250207 | 102700 | 4100476400 | 45700 | 45700 | 45700 | 45700 | 24 |
| 551 | 20250207 | 102600 | 4099379600 | 45700 | 45750 | 45750 | 45700 | 125 |
| 552 | 20250207 | 102500 | 4093661900 | 45700 | 45700 | 45700 | 45700 | 152 |
| 553 | 20250207 | 102400 | 4086715500 | 45700 | 45800 | 45800 | 45700 | 961 |
| 554 | 20250207 | 102300 | 4042721850 | 45800 | 45800 | 45850 | 45800 | 194 |
| 555 | 20250207 | 102200 | 4033836600 | 45800 | 45750 | 45800 | 45750 | 26 |
| 556 | 20250207 | 102100 | 4032646950 | 45750 | 45700 | 45750 | 45700 | 261 |
| 557 | 20250207 | 102000 | 4020712850 | 45700 | 45800 | 45800 | 45700 | 442 |
| 558 | 20250207 | 101900 | 4000499800 | 45750 | 45750 | 45800 | 45700 | 439 |
| 559 | 20250207 | 101800 | 3980422700 | 45750 | 45850 | 45850 | 45750 | 1473 |
| 560 | 20250207 | 101700 | 3912996200 | 45850 | 45800 | 45850 | 45750 | 1766 |
| 561 | 20250207 | 101600 | 3832095150 | 45750 | 45750 | 45800 | 45700 | 1079 |
| 562 | 20250207 | 101500 | 3782759250 | 45750 | 45750 | 45750 | 45750 | 340 |
| 563 | 20250207 | 101400 | 3767204250 | 45750 | 45750 | 45800 | 45750 | 48 |
| 564 | 20250207 | 101300 | 3765008200 | 45800 | 45750 | 45800 | 45700 | 676 |
| 565 | 20250207 | 101200 | 3734082850 | 45700 | 45600 | 45700 | 45600 | 443 |
| 566 | 20250207 | 101100 | 3713848000 | 45600 | 45650 | 45650 | 45600 | 420 |
| 567 | 20250207 | 101000 | 3694675100 | 45650 | 45600 | 45650 | 45600 | 38 |
| 568 | 20250207 | 100900 | 3692941650 | 45600 | 45600 | 45650 | 45600 | 26 |
| 569 | 20250207 | 100800 | 3691755000 | 45600 | 45650 | 45650 | 45600 | 7 |
| 570 | 20250207 | 100700 | 3691435750 | 45650 | 45600 | 45650 | 45600 | 896 |
| 571 | 20250207 | 100600 | 3650542300 | 45600 | 45600 | 45650 | 45600 | 305 |
| 572 | 20250207 | 100500 | 3636633650 | 45600 | 45600 | 45600 | 45600 | 56 |
| 573 | 20250207 | 100400 | 3634080050 | 45550 | 45500 | 45550 | 45450 | 521 |
| 574 | 20250207 | 100300 | 3610373850 | 45450 | 45450 | 45500 | 45450 | 157 |
| 575 | 20250207 | 100200 | 3603236500 | 45450 | 45450 | 45450 | 45450 | 6 |
| 576 | 20250207 | 100100 | 3602963800 | 45450 | 45400 | 45450 | 45400 | 12 |
| 577 | 20250207 | 100000 | 3602418650 | 45400 | 45400 | 45450 | 45400 | 339 |
| 578 | 20250207 | 095900 | 3587027900 | 45450 | 45500 | 45500 | 45400 | 266 |
| 579 | 20250207 | 095800 | 3574936950 | 45400 | 45400 | 45400 | 45400 | 31 |
| 580 | 20250207 | 095700 | 3573529550 | 45500 | 45450 | 45500 | 45400 | 73 |
| 581 | 20250207 | 095600 | 3570211000 | 45500 | 45450 | 45500 | 45400 | 59 |
| 582 | 20250207 | 095500 | 3567531200 | 45400 | 45400 | 45450 | 45400 | 368 |
| 583 | 20250207 | 095400 | 3550807450 | 45400 | 45400 | 45400 | 45400 | 33 |
| 584 | 20250207 | 095300 | 3549309250 | 45400 | 45350 | 45450 | 45350 | 49 |
| 585 | 20250207 | 095200 | 3547084000 | 45400 | 45350 | 45400 | 45350 | 352 |
| 586 | 20250207 | 095100 | 3531107700 | 45350 | 45350 | 45350 | 45350 | 30 |
| 587 | 20250207 | 095000 | 3529747200 | 45350 | 45400 | 45400 | 45350 | 33 |
| 588 | 20250207 | 094900 | 3528250600 | 45300 | 45300 | 45300 | 45300 | 103 |
| 589 | 20250207 | 094800 | 3523584700 | 45350 | 45400 | 45400 | 45300 | 186 |
| 590 | 20250207 | 094700 | 3515154750 | 45400 | 45350 | 45400 | 45300 | 35 |
| 591 | 20250207 | 094600 | 3513569000 | 45350 | 45350 | 45350 | 45300 | 338 |
| 592 | 20250207 | 094500 | 3498241650 | 45300 | 45350 | 45350 | 45300 | 54 |
| 593 | 20250207 | 094400 | 3495794450 | 45350 | 45300 | 45350 | 45300 | 76 |
| 594 | 20250207 | 094300 | 3492351200 | 45350 | 45300 | 45350 | 45300 | 516 |
| 595 | 20250207 | 094200 | 3468970500 | 45300 | 45350 | 45350 | 45300 | 40 |
| 596 | 20250207 | 094100 | 3467158000 | 45300 | 45300 | 45350 | 45300 | 348 |
| 597 | 20250207 | 094000 | 3451393000 | 45250 | 45300 | 45300 | 45250 | 48 |
| 598 | 20250207 | 093900 | 3449220100 | 45250 | 45350 | 45350 | 45250 | 214 |
| 599 | 20250207 | 093800 | 3439525550 | 45350 | 45350 | 45350 | 45300 | 66 |
| 600 | 20250207 | 093700 | 3436533000 | 45350 | 45350 | 45350 | 45250 | 1014 |
| 601 | 20250207 | 093600 | 3390594150 | 45350 | 45350 | 45400 | 45300 | 68 |
| 602 | 20250207 | 093500 | 3387510600 | 45350 | 45450 | 45500 | 45350 | 526 |
| 603 | 20250207 | 093400 | 3363643100 | 45500 | 45500 | 45500 | 45350 | 658 |
| 604 | 20250207 | 093300 | 3333719600 | 45450 | 45400 | 45500 | 45400 | 143 |
| 605 | 20250207 | 093200 | 3327216700 | 45500 | 45300 | 45500 | 45250 | 2482 |
| 606 | 20250207 | 093100 | 3214539200 | 45300 | 45400 | 45400 | 45300 | 1038 |
| 607 | 20250207 | 093000 | 3167431600 | 45300 | 45200 | 45400 | 45200 | 3038 |
| 608 | 20250207 | 092900 | 3029737900 | 45200 | 45250 | 45250 | 45200 | 52 |
| 609 | 20250207 | 092800 | 3027386850 | 45250 | 45250 | 45250 | 45200 | 333 |
| 610 | 20250207 | 092700 | 3012320100 | 45200 | 45200 | 45200 | 45200 | 147 |
| 611 | 20250207 | 092600 | 3005675700 | 45200 | 45100 | 45250 | 45050 | 809 |
| 612 | 20250207 | 092500 | 2969182350 | 45100 | 45050 | 45100 | 45050 | 1014 |
| 613 | 20250207 | 092400 | 2923501600 | 45100 | 45050 | 45100 | 45050 | 603 |
| 614 | 20250207 | 092300 | 2896333300 | 45050 | 45150 | 45150 | 45050 | 998 |
| 615 | 20250207 | 092200 | 2851322550 | 45150 | 45200 | 45200 | 45100 | 346 |
| 616 | 20250207 | 092100 | 2835700600 | 45200 | 45100 | 45250 | 45100 | 374 |
| 617 | 20250207 | 092000 | 2818795550 | 45150 | 45100 | 45150 | 45100 | 349 |
| 618 | 20250207 | 091900 | 2803053400 | 45150 | 45250 | 45250 | 45050 | 1054 |
| 619 | 20250207 | 091800 | 2755460000 | 45200 | 45300 | 45300 | 45200 | 1633 |
| 620 | 20250207 | 091700 | 2681565250 | 45300 | 45300 | 45300 | 45250 | 359 |
| 621 | 20250207 | 091600 | 2665307550 | 45350 | 45300 | 45350 | 45300 | 1429 |
| 622 | 20250207 | 091500 | 2600570450 | 45300 | 45300 | 45350 | 45250 | 1066 |
| 623 | 20250207 | 091400 | 2552264500 | 45300 | 45300 | 45350 | 45250 | 1255 |
| 624 | 20250207 | 091300 | 2495414150 | 45300 | 45400 | 45400 | 45300 | 1099 |
| 625 | 20250207 | 091200 | 2445599500 | 45350 | 45350 | 45400 | 45300 | 452 |
| 626 | 20250207 | 091100 | 2425100950 | 45300 | 45100 | 45300 | 45100 | 4277 |
| 627 | 20250207 | 091000 | 2231771800 | 45100 | 45150 | 45200 | 45050 | 1342 |
| 628 | 20250207 | 090900 | 2171227050 | 45150 | 44900 | 45150 | 44800 | 8814 |
| 629 | 20250207 | 090800 | 1774826200 | 44850 | 45200 | 45200 | 44850 | 10191 |
| 630 | 20250207 | 090700 | 1316195550 | 45200 | 45200 | 45250 | 45100 | 5354 |
| 631 | 20250207 | 090600 | 1074286050 | 45250 | 45350 | 45350 | 45200 | 1493 |
| 632 | 20250207 | 090500 | 1006717700 | 45300 | 45350 | 45450 | 45250 | 1295 |
| 633 | 20250207 | 090400 | 948026650 | 45200 | 45100 | 45350 | 45050 | 767 |
| 634 | 20250207 | 090300 | 913356150 | 45050 | 44850 | 45250 | 44850 | 1972 |
| 635 | 20250207 | 090200 | 824746400 | 44850 | 44950 | 45000 | 44850 | 4282 |
| 636 | 20250207 | 090100 | 632475450 | 45050 | 45500 | 45500 | 44950 | 7953 |
| 637 | 20250207 | 090000 | 273254750 | 45600 | 45900 | 45900 | 45450 | 5959 |