32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 3 | 20250207 | 190400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 4 | 20250207 | 190300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 5 | 20250207 | 190200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 6 | 20250207 | 190100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 7 | 20250207 | 190000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 8 | 20250207 | 185900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 9 | 20250207 | 185800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 10 | 20250207 | 185700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 11 | 20250207 | 185600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 12 | 20250207 | 185500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 13 | 20250207 | 185400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 14 | 20250207 | 185300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 15 | 20250207 | 185200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 16 | 20250207 | 185100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 17 | 20250207 | 185000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 18 | 20250207 | 184900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 19 | 20250207 | 184800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 20 | 20250207 | 184700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 21 | 20250207 | 184600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 22 | 20250207 | 184500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 23 | 20250207 | 184400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 24 | 20250207 | 184300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 25 | 20250207 | 184200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 26 | 20250207 | 184100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 27 | 20250207 | 184000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 28 | 20250207 | 183900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 29 | 20250207 | 183800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 30 | 20250207 | 183700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 31 | 20250207 | 183600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 32 | 20250207 | 183500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 33 | 20250207 | 183400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 34 | 20250207 | 183300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 35 | 20250207 | 183200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 36 | 20250207 | 183100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 37 | 20250207 | 183000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 38 | 20250207 | 182900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 39 | 20250207 | 182800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 40 | 20250207 | 182700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 41 | 20250207 | 182600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 42 | 20250207 | 182500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 43 | 20250207 | 182400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 44 | 20250207 | 182300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 45 | 20250207 | 182200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 46 | 20250207 | 182100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 47 | 20250207 | 182000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 48 | 20250207 | 181900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 49 | 20250207 | 181800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 50 | 20250207 | 181700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 51 | 20250207 | 181600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 52 | 20250207 | 181500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 53 | 20250207 | 181400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 54 | 20250207 | 181300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 55 | 20250207 | 181200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 56 | 20250207 | 181100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 57 | 20250207 | 181000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 58 | 20250207 | 180900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 59 | 20250207 | 180800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 60 | 20250207 | 180700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 61 | 20250207 | 180600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 62 | 20250207 | 180500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 63 | 20250207 | 180400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 64 | 20250207 | 180300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 65 | 20250207 | 180200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 66 | 20250207 | 180100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 67 | 20250207 | 180000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 68 | 20250207 | 175900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 69 | 20250207 | 175800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 70 | 20250207 | 175700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 71 | 20250207 | 175600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 72 | 20250207 | 175500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 73 | 20250207 | 175400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 74 | 20250207 | 175300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 75 | 20250207 | 175200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 76 | 20250207 | 175100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 77 | 20250207 | 175000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 78 | 20250207 | 174900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 79 | 20250207 | 174800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 80 | 20250207 | 174700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 81 | 20250207 | 174600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 82 | 20250207 | 174500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 83 | 20250207 | 174400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 84 | 20250207 | 174300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 85 | 20250207 | 174200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 86 | 20250207 | 174100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 87 | 20250207 | 174000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 88 | 20250207 | 173900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 89 | 20250207 | 173800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 90 | 20250207 | 173700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 91 | 20250207 | 173600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 92 | 20250207 | 173500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 93 | 20250207 | 173400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 94 | 20250207 | 173300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 95 | 20250207 | 173200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 96 | 20250207 | 173100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 97 | 20250207 | 173000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 98 | 20250207 | 172900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 99 | 20250207 | 172800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 100 | 20250207 | 172700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 101 | 20250207 | 172600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 102 | 20250207 | 172500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 103 | 20250207 | 172400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 104 | 20250207 | 172300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 105 | 20250207 | 172200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 106 | 20250207 | 172100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 107 | 20250207 | 172000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 108 | 20250207 | 171900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 109 | 20250207 | 171800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 110 | 20250207 | 171700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 111 | 20250207 | 171600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 112 | 20250207 | 171500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 113 | 20250207 | 171400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 114 | 20250207 | 171300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 115 | 20250207 | 171200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 116 | 20250207 | 171100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 117 | 20250207 | 171000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 118 | 20250207 | 170900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 119 | 20250207 | 170800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 120 | 20250207 | 170700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 121 | 20250207 | 170600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 122 | 20250207 | 170500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 123 | 20250207 | 170400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 124 | 20250207 | 170300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 125 | 20250207 | 170200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 126 | 20250207 | 170100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 127 | 20250207 | 170000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 128 | 20250207 | 165900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 129 | 20250207 | 165800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 130 | 20250207 | 165700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 131 | 20250207 | 165600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 132 | 20250207 | 165500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 133 | 20250207 | 165400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 134 | 20250207 | 165300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 135 | 20250207 | 165200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 136 | 20250207 | 165100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 137 | 20250207 | 165000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 138 | 20250207 | 164900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 139 | 20250207 | 164800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 140 | 20250207 | 164700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 141 | 20250207 | 164600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 142 | 20250207 | 164500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 143 | 20250207 | 164400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 144 | 20250207 | 164300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 145 | 20250207 | 164200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 146 | 20250207 | 164100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 147 | 20250207 | 164000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 148 | 20250207 | 163900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 149 | 20250207 | 163800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 150 | 20250207 | 163700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 151 | 20250207 | 163600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 152 | 20250207 | 163500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 153 | 20250207 | 163400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 154 | 20250207 | 163300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 155 | 20250207 | 163200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 156 | 20250207 | 163100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 157 | 20250207 | 163000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 158 | 20250207 | 162900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 159 | 20250207 | 162800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 160 | 20250207 | 162700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 161 | 20250207 | 162600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 162 | 20250207 | 162500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 163 | 20250207 | 162400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 164 | 20250207 | 162300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 165 | 20250207 | 162200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 166 | 20250207 | 162100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 167 | 20250207 | 162000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 168 | 20250207 | 161900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 169 | 20250207 | 161800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 170 | 20250207 | 161700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 171 | 20250207 | 161600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 172 | 20250207 | 161500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 173 | 20250207 | 161400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 174 | 20250207 | 161300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 175 | 20250207 | 161200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 176 | 20250207 | 161100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 177 | 20250207 | 161000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 178 | 20250207 | 160900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 179 | 20250207 | 160800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 180 | 20250207 | 160700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 181 | 20250207 | 160600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 182 | 20250207 | 160500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 183 | 20250207 | 160400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 184 | 20250207 | 160300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 185 | 20250207 | 160200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 186 | 20250207 | 160100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 187 | 20250207 | 160000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 188 | 20250207 | 155900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 189 | 20250207 | 155800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 190 | 20250207 | 155700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 191 | 20250207 | 155600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 192 | 20250207 | 155500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 193 | 20250207 | 155400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 194 | 20250207 | 155300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 195 | 20250207 | 155200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 196 | 20250207 | 155100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 197 | 20250207 | 155000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 198 | 20250207 | 154900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 199 | 20250207 | 154800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 200 | 20250207 | 154700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20250207 | 154600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 202 | 20250207 | 154500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 203 | 20250207 | 154400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 204 | 20250207 | 154300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 205 | 20250207 | 154200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 206 | 20250207 | 154100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 207 | 20250207 | 154000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20250207 | 153900 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20250207 | 153800 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20250207 | 153700 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20250207 | 153600 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20250207 | 153500 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 213 | 20250207 | 153400 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20250207 | 153300 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20250207 | 153200 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20250207 | 153100 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20250207 | 153000 | 3547244330 | 13160 | 13160 | 13160 | 13160 | 5685 |
| 218 | 20250207 | 152900 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 219 | 20250207 | 152800 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 220 | 20250207 | 152700 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 221 | 20250207 | 152600 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 222 | 20250207 | 152500 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 223 | 20250207 | 152400 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 224 | 20250207 | 152300 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 225 | 20250207 | 152200 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 226 | 20250207 | 152100 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 227 | 20250207 | 152000 | 3472429730 | 13180 | 13180 | 13180 | 13180 | 0 |
| 228 | 20250207 | 151900 | 3472429730 | 13180 | 13170 | 13210 | 13170 | 1456 |
| 229 | 20250207 | 151800 | 3453244880 | 13170 | 13210 | 13210 | 13170 | 2629 |
| 230 | 20250207 | 151700 | 3418581790 | 13210 | 13210 | 13220 | 13200 | 3206 |
| 231 | 20250207 | 151600 | 3376243280 | 13210 | 13190 | 13210 | 13190 | 1190 |
| 232 | 20250207 | 151500 | 3360526700 | 13190 | 13200 | 13200 | 13180 | 1105 |
| 233 | 20250207 | 151400 | 3345950250 | 13180 | 13200 | 13200 | 13180 | 852 |
| 234 | 20250207 | 151300 | 3334706430 | 13200 | 13200 | 13200 | 13170 | 703 |
| 235 | 20250207 | 151200 | 3325430670 | 13200 | 13200 | 13200 | 13170 | 717 |
| 236 | 20250207 | 151100 | 3315970110 | 13160 | 13200 | 13200 | 13160 | 416 |
| 237 | 20250207 | 151000 | 3310484070 | 13200 | 13200 | 13200 | 13160 | 824 |
| 238 | 20250207 | 150900 | 3299617230 | 13200 | 13200 | 13200 | 13150 | 2079 |
| 239 | 20250207 | 150800 | 3272186990 | 13150 | 13150 | 13190 | 13150 | 553 |
| 240 | 20250207 | 150700 | 3264899720 | 13190 | 13160 | 13190 | 13150 | 984 |
| 241 | 20250207 | 150600 | 3251941180 | 13160 | 13160 | 13190 | 13150 | 731 |
| 242 | 20250207 | 150500 | 3242313890 | 13160 | 13160 | 13160 | 13150 | 1402 |
| 243 | 20250207 | 150400 | 3223868260 | 13170 | 13160 | 13190 | 13160 | 972 |
| 244 | 20250207 | 150300 | 3211059320 | 13160 | 13160 | 13190 | 13150 | 669 |
| 245 | 20250207 | 150200 | 3202248480 | 13150 | 13190 | 13190 | 13150 | 1339 |
| 246 | 20250207 | 150100 | 3184610660 | 13160 | 13170 | 13190 | 13150 | 1899 |
| 247 | 20250207 | 150000 | 3159606700 | 13170 | 13180 | 13200 | 13170 | 1220 |
| 248 | 20250207 | 145900 | 3143530550 | 13200 | 13190 | 13200 | 13180 | 904 |
| 249 | 20250207 | 145800 | 3131608690 | 13180 | 13180 | 13180 | 13160 | 664 |
| 250 | 20250207 | 145700 | 3122857590 | 13180 | 13160 | 13180 | 13160 | 502 |
| 251 | 20250207 | 145600 | 3116245530 | 13180 | 13130 | 13180 | 13130 | 2342 |
| 252 | 20250207 | 145500 | 3085449650 | 13140 | 13130 | 13140 | 13120 | 892 |
| 253 | 20250207 | 145400 | 3073735330 | 13130 | 13190 | 13190 | 13130 | 3245 |
| 254 | 20250207 | 145300 | 3031051990 | 13160 | 13200 | 13200 | 13160 | 626 |
| 255 | 20250207 | 145200 | 3022795510 | 13190 | 13160 | 13200 | 13160 | 653 |
| 256 | 20250207 | 145100 | 3014181950 | 13200 | 13200 | 13200 | 13200 | 379 |
| 257 | 20250207 | 145000 | 3009179150 | 13160 | 13210 | 13210 | 13160 | 2357 |
| 258 | 20250207 | 144900 | 2978103440 | 13190 | 13200 | 13210 | 13190 | 1890 |
| 259 | 20250207 | 144800 | 2953161530 | 13200 | 13200 | 13200 | 13180 | 1523 |
| 260 | 20250207 | 144700 | 2933061070 | 13200 | 13170 | 13200 | 13170 | 1342 |
| 261 | 20250207 | 144600 | 2915358640 | 13180 | 13140 | 13180 | 13140 | 1250 |
| 262 | 20250207 | 144500 | 2898907580 | 13130 | 13130 | 13140 | 13120 | 383 |
| 263 | 20250207 | 144400 | 2893878670 | 13130 | 13130 | 13130 | 13090 | 553 |
| 264 | 20250207 | 144300 | 2886623050 | 13130 | 13130 | 13130 | 13090 | 1920 |
| 265 | 20250207 | 144200 | 2861419760 | 13130 | 13120 | 13130 | 13070 | 780 |
| 266 | 20250207 | 144100 | 2851194440 | 13120 | 13070 | 13120 | 13070 | 598 |
| 267 | 20250207 | 144000 | 2843355080 | 13120 | 13060 | 13120 | 13060 | 328 |
| 268 | 20250207 | 143900 | 2839054570 | 13060 | 13100 | 13120 | 13050 | 1116 |
| 269 | 20250207 | 143800 | 2824463880 | 13050 | 13100 | 13110 | 13050 | 990 |
| 270 | 20250207 | 143700 | 2811498260 | 13090 | 13090 | 13100 | 13090 | 500 |
| 271 | 20250207 | 143600 | 2804952350 | 13090 | 13090 | 13090 | 13050 | 898 |
| 272 | 20250207 | 143500 | 2793207630 | 13080 | 13120 | 13120 | 13070 | 1965 |
| 273 | 20250207 | 143400 | 2767476000 | 13120 | 13130 | 13130 | 13080 | 2088 |
| 274 | 20250207 | 143300 | 2740112730 | 13130 | 13130 | 13130 | 13090 | 462 |
| 275 | 20250207 | 143200 | 2734053450 | 13090 | 13110 | 13120 | 13090 | 895 |
| 276 | 20250207 | 143100 | 2722315800 | 13110 | 13110 | 13130 | 13070 | 1883 |
| 277 | 20250207 | 143000 | 2697652870 | 13110 | 13100 | 13110 | 13080 | 348 |
| 278 | 20250207 | 142900 | 2693095170 | 13100 | 13080 | 13100 | 13070 | 316 |
| 279 | 20250207 | 142800 | 2688958470 | 13100 | 13060 | 13110 | 13060 | 403 |
| 280 | 20250207 | 142700 | 2683679030 | 13060 | 13070 | 13100 | 13050 | 669 |
| 281 | 20250207 | 142600 | 2674926290 | 13070 | 13110 | 13120 | 13070 | 693 |
| 282 | 20250207 | 142500 | 2665845260 | 13110 | 13080 | 13120 | 13060 | 718 |
| 283 | 20250207 | 142400 | 2656442260 | 13120 | 13130 | 13140 | 13090 | 925 |
| 284 | 20250207 | 142300 | 2644311080 | 13090 | 13150 | 13160 | 13090 | 1205 |
| 285 | 20250207 | 142200 | 2628484680 | 13150 | 13130 | 13150 | 13110 | 683 |
| 286 | 20250207 | 142100 | 2619514970 | 13120 | 13130 | 13130 | 13120 | 559 |
| 287 | 20250207 | 142000 | 2612178980 | 13140 | 13130 | 13140 | 13120 | 376 |
| 288 | 20250207 | 141900 | 2607241480 | 13140 | 13140 | 13140 | 13130 | 1169 |
| 289 | 20250207 | 141800 | 2591882170 | 13140 | 13110 | 13140 | 13090 | 750 |
| 290 | 20250207 | 141700 | 2582046870 | 13090 | 13090 | 13110 | 13080 | 1059 |
| 291 | 20250207 | 141600 | 2568174640 | 13100 | 13090 | 13100 | 13090 | 592 |
| 292 | 20250207 | 141500 | 2560421630 | 13090 | 13090 | 13100 | 13080 | 434 |
| 293 | 20250207 | 141400 | 2554738620 | 13080 | 13090 | 13100 | 13080 | 732 |
| 294 | 20250207 | 141300 | 2545152910 | 13070 | 13050 | 13090 | 13050 | 271 |
| 295 | 20250207 | 141200 | 2541609710 | 13050 | 13090 | 13090 | 13010 | 902 |
| 296 | 20250207 | 141100 | 2529828330 | 13060 | 13100 | 13100 | 13060 | 1160 |
| 297 | 20250207 | 141000 | 2514642000 | 13100 | 13100 | 13100 | 13090 | 1850 |
| 298 | 20250207 | 140900 | 2490419150 | 13090 | 13090 | 13100 | 13090 | 740 |
| 299 | 20250207 | 140800 | 2480730220 | 13100 | 13070 | 13100 | 13070 | 1325 |
| 300 | 20250207 | 140700 | 2463390700 | 13070 | 13080 | 13090 | 13070 | 1063 |
| 301 | 20250207 | 140600 | 2449483070 | 13080 | 13050 | 13090 | 13050 | 1381 |
| 302 | 20250207 | 140500 | 2431431830 | 13060 | 13040 | 13060 | 13030 | 872 |
| 303 | 20250207 | 140400 | 2420054700 | 13030 | 13020 | 13040 | 13020 | 493 |
| 304 | 20250207 | 140300 | 2413630090 | 13020 | 13030 | 13040 | 12990 | 698 |
| 305 | 20250207 | 140200 | 2404535850 | 12990 | 13000 | 13030 | 12990 | 1109 |
| 306 | 20250207 | 140100 | 2390109490 | 12970 | 12990 | 13000 | 12970 | 915 |
| 307 | 20250207 | 140000 | 2378226080 | 13000 | 12960 | 13000 | 12960 | 1646 |
| 308 | 20250207 | 135900 | 2356863000 | 12950 | 12960 | 12960 | 12940 | 713 |
| 309 | 20250207 | 135800 | 2347628080 | 12940 | 12930 | 12940 | 12930 | 280 |
| 310 | 20250207 | 135700 | 2344006200 | 12930 | 12940 | 12940 | 12920 | 157 |
| 311 | 20250207 | 135600 | 2341976320 | 12930 | 12940 | 12940 | 12930 | 382 |
| 312 | 20250207 | 135500 | 2337035450 | 12950 | 12950 | 12960 | 12950 | 795 |
| 313 | 20250207 | 135400 | 2326740190 | 12960 | 12950 | 12960 | 12950 | 503 |
| 314 | 20250207 | 135300 | 2320222630 | 12950 | 12950 | 12950 | 12950 | 19 |
| 315 | 20250207 | 135200 | 2319976580 | 12950 | 12950 | 12950 | 12950 | 130 |
| 316 | 20250207 | 135100 | 2318293080 | 12950 | 12950 | 12960 | 12950 | 159 |
| 317 | 20250207 | 135000 | 2316233820 | 12950 | 12950 | 12960 | 12940 | 342 |
| 318 | 20250207 | 134900 | 2311805150 | 12950 | 12960 | 12960 | 12950 | 268 |
| 319 | 20250207 | 134800 | 2308334200 | 12950 | 12950 | 12960 | 12940 | 749 |
| 320 | 20250207 | 134700 | 2298636130 | 12940 | 12940 | 12940 | 12940 | 473 |
| 321 | 20250207 | 134600 | 2292515510 | 12940 | 12950 | 12950 | 12940 | 174 |
| 322 | 20250207 | 134500 | 2290263600 | 12940 | 12940 | 12950 | 12930 | 689 |
| 323 | 20250207 | 134400 | 2281344560 | 12930 | 12930 | 12930 | 12920 | 236 |
| 324 | 20250207 | 134300 | 2278294360 | 12930 | 12920 | 12930 | 12920 | 402 |
| 325 | 20250207 | 134200 | 2273098940 | 12930 | 12900 | 12930 | 12900 | 190 |
| 326 | 20250207 | 134100 | 2270646270 | 12930 | 12880 | 12930 | 12880 | 65 |
| 327 | 20250207 | 134000 | 2269806860 | 12880 | 12880 | 12930 | 12880 | 189 |
| 328 | 20250207 | 133900 | 2267371040 | 12880 | 12920 | 12920 | 12880 | 146 |
| 329 | 20250207 | 133800 | 2265489040 | 12870 | 12870 | 12920 | 12870 | 353 |
| 330 | 20250207 | 133700 | 2260934880 | 12870 | 12920 | 12920 | 12870 | 157 |
| 331 | 20250207 | 133600 | 2258911710 | 12870 | 12870 | 12920 | 12870 | 383 |
| 332 | 20250207 | 133500 | 2253972950 | 12870 | 12910 | 12920 | 12870 | 356 |
| 333 | 20250207 | 133400 | 2249380920 | 12860 | 12900 | 12900 | 12860 | 351 |
| 334 | 20250207 | 133300 | 2244857060 | 12900 | 12860 | 12900 | 12860 | 284 |
| 335 | 20250207 | 133200 | 2241200860 | 12860 | 12860 | 12900 | 12860 | 160 |
| 336 | 20250207 | 133100 | 2239142580 | 12850 | 12870 | 12870 | 12850 | 620 |
| 337 | 20250207 | 133000 | 2231165080 | 12870 | 12870 | 12890 | 12870 | 582 |
| 338 | 20250207 | 132900 | 2223666900 | 12870 | 12870 | 12890 | 12870 | 389 |
| 339 | 20250207 | 132800 | 2218656430 | 12870 | 12890 | 12890 | 12870 | 355 |
| 340 | 20250207 | 132700 | 2214083140 | 12870 | 12860 | 12890 | 12860 | 228 |
| 341 | 20250207 | 132600 | 2211149480 | 12860 | 12870 | 12870 | 12860 | 158 |
| 342 | 20250207 | 132500 | 2209117300 | 12860 | 12870 | 12870 | 12860 | 130 |
| 343 | 20250207 | 132400 | 2207445480 | 12860 | 12870 | 12870 | 12860 | 678 |
| 344 | 20250207 | 132300 | 2198719810 | 12870 | 12870 | 12880 | 12870 | 203 |
| 345 | 20250207 | 132200 | 2196106450 | 12870 | 12900 | 12900 | 12870 | 340 |
| 346 | 20250207 | 132100 | 2191723940 | 12900 | 12910 | 12910 | 12900 | 155 |
| 347 | 20250207 | 132000 | 2189724230 | 12930 | 12900 | 12930 | 12900 | 339 |
| 348 | 20250207 | 131900 | 2185344950 | 12900 | 12920 | 12920 | 12900 | 487 |
| 349 | 20250207 | 131800 | 2179058050 | 12920 | 12900 | 12920 | 12900 | 164 |
| 350 | 20250207 | 131700 | 2176940630 | 12900 | 12870 | 12900 | 12870 | 347 |
| 351 | 20250207 | 131600 | 2172464950 | 12870 | 12870 | 12890 | 12870 | 1356 |
| 352 | 20250207 | 131500 | 2155008320 | 12880 | 12870 | 12880 | 12860 | 243 |
| 353 | 20250207 | 131400 | 2151880680 | 12870 | 12860 | 12870 | 12860 | 1097 |
| 354 | 20250207 | 131300 | 2137769950 | 12860 | 12860 | 12860 | 12850 | 3206 |
| 355 | 20250207 | 131200 | 2096564580 | 12860 | 12870 | 12870 | 12860 | 568 |
| 356 | 20250207 | 131100 | 2089256360 | 12870 | 12900 | 12900 | 12860 | 3057 |
| 357 | 20250207 | 131000 | 2049858550 | 12920 | 12920 | 12930 | 12910 | 1159 |
| 358 | 20250207 | 130900 | 2034887110 | 12930 | 12930 | 12930 | 12920 | 183 |
| 359 | 20250207 | 130800 | 2032522250 | 12920 | 12920 | 12920 | 12920 | 302 |
| 360 | 20250207 | 130700 | 2028620410 | 12920 | 12930 | 12930 | 12920 | 52 |
| 361 | 20250207 | 130600 | 2027948300 | 12920 | 12940 | 12940 | 12920 | 32 |
| 362 | 20250207 | 130500 | 2027534700 | 12920 | 12940 | 12950 | 12920 | 1199 |
| 363 | 20250207 | 130400 | 2012029510 | 12940 | 12940 | 12950 | 12940 | 144 |
| 364 | 20250207 | 130300 | 2010166050 | 12950 | 12960 | 12980 | 12950 | 793 |
| 365 | 20250207 | 130200 | 1999893440 | 12980 | 12980 | 12980 | 12980 | 147 |
| 366 | 20250207 | 130100 | 1997985380 | 12980 | 13020 | 13020 | 12980 | 130 |
| 367 | 20250207 | 130000 | 1996296780 | 12980 | 13000 | 13020 | 12980 | 144 |
| 368 | 20250207 | 125900 | 1994426680 | 13000 | 13000 | 13000 | 13000 | 324 |
| 369 | 20250207 | 125800 | 1990214680 | 13010 | 13000 | 13010 | 13000 | 316 |
| 370 | 20250207 | 125700 | 1986103530 | 13000 | 12980 | 13000 | 12980 | 208 |
| 371 | 20250207 | 125600 | 1983399650 | 12980 | 12980 | 12980 | 12980 | 5 |
| 372 | 20250207 | 125500 | 1983334750 | 13000 | 12980 | 13000 | 12980 | 792 |
| 373 | 20250207 | 125400 | 1973038830 | 13000 | 13000 | 13000 | 13000 | 21 |
| 374 | 20250207 | 125300 | 1972765830 | 12980 | 12980 | 12980 | 12980 | 33 |
| 375 | 20250207 | 125200 | 1972337490 | 12960 | 12960 | 12960 | 12960 | 0 |
| 376 | 20250207 | 125100 | 1972337490 | 12960 | 13000 | 13000 | 12960 | 55 |
| 377 | 20250207 | 125000 | 1971624410 | 13000 | 12990 | 13000 | 12990 | 19 |
| 378 | 20250207 | 124900 | 1971377540 | 12990 | 12970 | 12990 | 12960 | 10 |
| 379 | 20250207 | 124800 | 1971247750 | 12980 | 12980 | 12980 | 12980 | 8 |
| 380 | 20250207 | 124700 | 1971143910 | 12940 | 12980 | 12980 | 12940 | 745 |
| 381 | 20250207 | 124600 | 1961490400 | 12980 | 12980 | 12990 | 12980 | 351 |
| 382 | 20250207 | 124500 | 1956933420 | 12990 | 12990 | 12990 | 12970 | 65 |
| 383 | 20250207 | 124400 | 1956089170 | 12970 | 12970 | 12990 | 12970 | 27 |
| 384 | 20250207 | 124300 | 1955738700 | 12970 | 12990 | 12990 | 12970 | 44 |
| 385 | 20250207 | 124200 | 1955167760 | 12990 | 12990 | 12990 | 12990 | 8 |
| 386 | 20250207 | 124100 | 1955063840 | 12960 | 13000 | 13000 | 12960 | 28 |
| 387 | 20250207 | 124000 | 1954700440 | 13000 | 12990 | 13000 | 12990 | 14 |
| 388 | 20250207 | 123900 | 1954518500 | 12960 | 12960 | 12960 | 12950 | 39 |
| 389 | 20250207 | 123800 | 1954013070 | 12960 | 12960 | 12960 | 12960 | 1698 |
| 390 | 20250207 | 123700 | 1932006990 | 12940 | 12950 | 12950 | 12940 | 500 |
| 391 | 20250207 | 123600 | 1925532500 | 12950 | 12970 | 12970 | 12950 | 334 |
| 392 | 20250207 | 123500 | 1921204640 | 12960 | 12960 | 12960 | 12960 | 33 |
| 393 | 20250207 | 123400 | 1920776960 | 12960 | 12950 | 12960 | 12950 | 54 |
| 394 | 20250207 | 123300 | 1920077470 | 12950 | 12950 | 12960 | 12950 | 112 |
| 395 | 20250207 | 123200 | 1918627000 | 12960 | 12960 | 12960 | 12960 | 28 |
| 396 | 20250207 | 123100 | 1918264120 | 12970 | 12980 | 12980 | 12970 | 101 |
| 397 | 20250207 | 123000 | 1916953810 | 12980 | 12980 | 13010 | 12980 | 39 |
| 398 | 20250207 | 122900 | 1916447350 | 12980 | 12980 | 12980 | 12980 | 12 |
| 399 | 20250207 | 122800 | 1916291590 | 12970 | 12980 | 12980 | 12970 | 6 |
| 400 | 20250207 | 122700 | 1916213760 | 12980 | 13010 | 13020 | 12980 | 219 |
| 401 | 20250207 | 122600 | 1913368900 | 13000 | 13000 | 13020 | 12990 | 51 |
| 402 | 20250207 | 122500 | 1912705510 | 13030 | 13010 | 13040 | 12990 | 108 |
| 403 | 20250207 | 122400 | 1911299760 | 13010 | 12990 | 13010 | 12990 | 58 |
| 404 | 20250207 | 122300 | 1910545780 | 13020 | 13020 | 13020 | 13020 | 5 |
| 405 | 20250207 | 122200 | 1910480680 | 12990 | 12980 | 12990 | 12980 | 48 |
| 406 | 20250207 | 122100 | 1909857270 | 12990 | 12990 | 12990 | 12990 | 7 |
| 407 | 20250207 | 122000 | 1909766340 | 12950 | 12990 | 12990 | 12950 | 542 |
| 408 | 20250207 | 121900 | 1902735990 | 12990 | 12990 | 12990 | 12990 | 60 |
| 409 | 20250207 | 121800 | 1901956590 | 12990 | 12990 | 12990 | 12990 | 25 |
| 410 | 20250207 | 121700 | 1901631840 | 12990 | 13020 | 13020 | 12990 | 543 |
| 411 | 20250207 | 121600 | 1894567950 | 13010 | 13010 | 13070 | 13010 | 139 |
| 412 | 20250207 | 121500 | 1892756250 | 13010 | 13010 | 13010 | 13000 | 24 |
| 413 | 20250207 | 121400 | 1892444030 | 13010 | 13010 | 13010 | 13010 | 29 |
| 414 | 20250207 | 121300 | 1892066740 | 13000 | 12970 | 13000 | 12970 | 598 |
| 415 | 20250207 | 121200 | 1884293500 | 12970 | 12990 | 12990 | 12970 | 129 |
| 416 | 20250207 | 121100 | 1882618450 | 12970 | 12970 | 12990 | 12970 | 65 |
| 417 | 20250207 | 121000 | 1881775140 | 12970 | 12970 | 12970 | 12970 | 37 |
| 418 | 20250207 | 120900 | 1881295250 | 12970 | 12950 | 12970 | 12940 | 654 |
| 419 | 20250207 | 120800 | 1872825060 | 12950 | 12970 | 12970 | 12950 | 15 |
| 420 | 20250207 | 120700 | 1872630530 | 13000 | 12960 | 13000 | 12960 | 513 |
| 421 | 20250207 | 120600 | 1865972420 | 12970 | 12950 | 12970 | 12950 | 244 |
| 422 | 20250207 | 120500 | 1862812600 | 12950 | 12950 | 12950 | 12950 | 280 |
| 423 | 20250207 | 120400 | 1859186600 | 12950 | 12940 | 12970 | 12930 | 1588 |
| 424 | 20250207 | 120300 | 1838636400 | 12950 | 12970 | 12970 | 12950 | 182 |
| 425 | 20250207 | 120200 | 1836279180 | 12950 | 12970 | 12970 | 12950 | 1983 |
| 426 | 20250207 | 120100 | 1810593400 | 12970 | 12980 | 12980 | 12970 | 275 |
| 427 | 20250207 | 120000 | 1807023950 | 12990 | 12990 | 12990 | 12980 | 86 |
| 428 | 20250207 | 115900 | 1805906850 | 12990 | 12990 | 12990 | 12990 | 10 |
| 429 | 20250207 | 115800 | 1805776950 | 12990 | 13010 | 13010 | 12990 | 215 |
| 430 | 20250207 | 115700 | 1802983800 | 13040 | 13000 | 13040 | 13000 | 23 |
| 431 | 20250207 | 115600 | 1802684520 | 12990 | 13020 | 13020 | 12990 | 862 |
| 432 | 20250207 | 115500 | 1791476460 | 13020 | 13040 | 13040 | 13020 | 162 |
| 433 | 20250207 | 115400 | 1789365790 | 13030 | 13050 | 13050 | 13030 | 527 |
| 434 | 20250207 | 115300 | 1782491120 | 13050 | 13060 | 13060 | 13050 | 397 |
| 435 | 20250207 | 115200 | 1777307300 | 13080 | 13080 | 13080 | 13060 | 74 |
| 436 | 20250207 | 115100 | 1776339640 | 13080 | 13090 | 13100 | 13080 | 902 |
| 437 | 20250207 | 115000 | 1764540570 | 13090 | 13100 | 13100 | 13090 | 230 |
| 438 | 20250207 | 114900 | 1761529640 | 13100 | 13100 | 13100 | 13100 | 212 |
| 439 | 20250207 | 114800 | 1758752440 | 13100 | 13100 | 13100 | 13100 | 8 |
| 440 | 20250207 | 114700 | 1758647640 | 13100 | 13090 | 13100 | 13090 | 335 |
| 441 | 20250207 | 114600 | 1754261610 | 13100 | 13090 | 13100 | 13090 | 530 |
| 442 | 20250207 | 114500 | 1747320490 | 13090 | 13090 | 13090 | 13080 | 181 |
| 443 | 20250207 | 114400 | 1744951380 | 13080 | 13070 | 13080 | 13070 | 402 |
| 444 | 20250207 | 114300 | 1739693740 | 13070 | 13060 | 13070 | 13060 | 345 |
| 445 | 20250207 | 114200 | 1735184740 | 13060 | 13060 | 13070 | 13060 | 126 |
| 446 | 20250207 | 114100 | 1733539100 | 13070 | 13070 | 13070 | 13070 | 21 |
| 447 | 20250207 | 114000 | 1733264630 | 13040 | 13040 | 13040 | 13040 | 15 |
| 448 | 20250207 | 113900 | 1733069030 | 13070 | 13030 | 13070 | 13030 | 115 |
| 449 | 20250207 | 113800 | 1731569980 | 13030 | 13060 | 13060 | 13030 | 15 |
| 450 | 20250207 | 113700 | 1731374230 | 13020 | 13020 | 13020 | 13020 | 1100 |
| 451 | 20250207 | 113600 | 1717052230 | 13020 | 13060 | 13070 | 13020 | 244 |
| 452 | 20250207 | 113500 | 1713869810 | 13060 | 13030 | 13060 | 13020 | 2611 |
| 453 | 20250207 | 113400 | 1679809270 | 13040 | 13020 | 13040 | 13020 | 102 |
| 454 | 20250207 | 113300 | 1678480970 | 13020 | 13040 | 13040 | 13020 | 13 |
| 455 | 20250207 | 113200 | 1678311550 | 13020 | 13030 | 13030 | 13000 | 546 |
| 456 | 20250207 | 113100 | 1671200150 | 13030 | 13040 | 13040 | 13030 | 227 |
| 457 | 20250207 | 113000 | 1668240320 | 13040 | 13050 | 13050 | 13040 | 41 |
| 458 | 20250207 | 112900 | 1667705410 | 13040 | 13050 | 13050 | 13040 | 593 |
| 459 | 20250207 | 112800 | 1659966820 | 13050 | 13050 | 13050 | 13050 | 584 |
| 460 | 20250207 | 112700 | 1652345620 | 13050 | 13040 | 13050 | 13040 | 879 |
| 461 | 20250207 | 112600 | 1640882840 | 13040 | 13020 | 13040 | 13020 | 2545 |
| 462 | 20250207 | 112500 | 1607709890 | 13020 | 13020 | 13020 | 13020 | 14 |
| 463 | 20250207 | 112400 | 1607527610 | 13020 | 13020 | 13020 | 13020 | 115 |
| 464 | 20250207 | 112300 | 1606030310 | 13030 | 13030 | 13030 | 13030 | 0 |
| 465 | 20250207 | 112200 | 1606030310 | 13030 | 13010 | 13030 | 12990 | 711 |
| 466 | 20250207 | 112100 | 1596784840 | 13020 | 13020 | 13020 | 13010 | 167 |
| 467 | 20250207 | 112000 | 1594610600 | 13010 | 13010 | 13010 | 13010 | 8 |
| 468 | 20250207 | 111900 | 1594506520 | 13020 | 13020 | 13020 | 13020 | 38 |
| 469 | 20250207 | 111800 | 1594011760 | 13030 | 13020 | 13030 | 13020 | 330 |
| 470 | 20250207 | 111700 | 1589714830 | 13020 | 13000 | 13020 | 13000 | 369 |
| 471 | 20250207 | 111600 | 1584914070 | 12990 | 13000 | 13000 | 12990 | 18 |
| 472 | 20250207 | 111500 | 1584680120 | 12980 | 12990 | 13000 | 12980 | 14 |
| 473 | 20250207 | 111400 | 1584498230 | 12990 | 13000 | 13000 | 12990 | 186 |
| 474 | 20250207 | 111300 | 1582080270 | 13000 | 13010 | 13010 | 13000 | 45 |
| 475 | 20250207 | 111200 | 1581495250 | 13010 | 13010 | 13020 | 13010 | 198 |
| 476 | 20250207 | 111100 | 1578919020 | 13020 | 13020 | 13020 | 13020 | 33 |
| 477 | 20250207 | 111000 | 1578489360 | 13020 | 13010 | 13020 | 13010 | 19 |
| 478 | 20250207 | 110900 | 1578242050 | 13010 | 13010 | 13010 | 13010 | 24 |
| 479 | 20250207 | 110800 | 1577929810 | 13000 | 12980 | 13000 | 12980 | 5252 |
| 480 | 20250207 | 110700 | 1509676920 | 12980 | 12970 | 12980 | 12970 | 356 |
| 481 | 20250207 | 110600 | 1505059140 | 12970 | 12970 | 12970 | 12970 | 22 |
| 482 | 20250207 | 110500 | 1504773800 | 12960 | 12960 | 12960 | 12960 | 50 |
| 483 | 20250207 | 110400 | 1504125800 | 12970 | 12950 | 12970 | 12950 | 61 |
| 484 | 20250207 | 110300 | 1503335190 | 12970 | 12970 | 12970 | 12950 | 59 |
| 485 | 20250207 | 110200 | 1502570460 | 12970 | 12950 | 12970 | 12950 | 129 |
| 486 | 20250207 | 110100 | 1500897880 | 12950 | 12960 | 12960 | 12950 | 352 |
| 487 | 20250207 | 110000 | 1496336270 | 12960 | 12970 | 12970 | 12960 | 1457 |
| 488 | 20250207 | 105900 | 1477440800 | 12970 | 12970 | 12970 | 12970 | 259 |
| 489 | 20250207 | 105800 | 1474081570 | 12970 | 12950 | 12970 | 12950 | 48 |
| 490 | 20250207 | 105700 | 1473459510 | 12950 | 12960 | 12970 | 12950 | 42 |
| 491 | 20250207 | 105600 | 1472914830 | 12950 | 12950 | 12950 | 12950 | 45 |
| 492 | 20250207 | 105500 | 1472332080 | 12950 | 12950 | 12950 | 12950 | 14 |
| 493 | 20250207 | 105400 | 1472150780 | 12950 | 12950 | 12950 | 12950 | 55 |
| 494 | 20250207 | 105300 | 1471438530 | 12940 | 12950 | 12950 | 12940 | 164 |
| 495 | 20250207 | 105200 | 1469315340 | 12940 | 12940 | 12960 | 12940 | 25 |
| 496 | 20250207 | 105100 | 1468991760 | 12940 | 12950 | 12970 | 12940 | 827 |
| 497 | 20250207 | 105000 | 1458279690 | 12960 | 12970 | 12970 | 12960 | 98 |
| 498 | 20250207 | 104900 | 1457009430 | 12960 | 12960 | 12970 | 12950 | 11 |
| 499 | 20250207 | 104800 | 1456866870 | 12970 | 12950 | 12970 | 12950 | 426 |
| 500 | 20250207 | 104700 | 1451348270 | 12950 | 12940 | 12950 | 12940 | 90 |
| 501 | 20250207 | 104600 | 1450183070 | 12950 | 12950 | 12950 | 12950 | 327 |
| 502 | 20250207 | 104500 | 1445948420 | 12950 | 12960 | 12960 | 12950 | 225 |
| 503 | 20250207 | 104400 | 1443034450 | 12950 | 12940 | 12950 | 12940 | 163 |
| 504 | 20250207 | 104300 | 1440923610 | 12950 | 12940 | 12950 | 12940 | 51 |
| 505 | 20250207 | 104200 | 1440263170 | 12950 | 12940 | 12950 | 12940 | 44 |
| 506 | 20250207 | 104100 | 1439693400 | 12940 | 12940 | 12940 | 12940 | 55 |
| 507 | 20250207 | 104000 | 1438981700 | 12950 | 12950 | 12950 | 12940 | 59 |
| 508 | 20250207 | 103900 | 1438217690 | 12940 | 12940 | 12950 | 12940 | 52 |
| 509 | 20250207 | 103800 | 1437544620 | 12920 | 12920 | 12920 | 12910 | 78 |
| 510 | 20250207 | 103700 | 1436537020 | 12920 | 12920 | 12920 | 12910 | 205 |
| 511 | 20250207 | 103600 | 1433888590 | 12920 | 12920 | 12920 | 12910 | 273 |
| 512 | 20250207 | 103500 | 1430361450 | 12920 | 12900 | 12920 | 12900 | 17 |
| 513 | 20250207 | 103400 | 1430141890 | 12920 | 12920 | 12920 | 12920 | 32 |
| 514 | 20250207 | 103300 | 1429728450 | 12920 | 12900 | 12920 | 12900 | 216 |
| 515 | 20250207 | 103200 | 1426939730 | 12920 | 12900 | 12920 | 12900 | 133 |
| 516 | 20250207 | 103100 | 1425223370 | 12900 | 12890 | 12900 | 12890 | 1176 |
| 517 | 20250207 | 103000 | 1410063290 | 12890 | 12900 | 12900 | 12890 | 1634 |
| 518 | 20250207 | 102900 | 1388990170 | 12900 | 12900 | 12910 | 12900 | 838 |
| 519 | 20250207 | 102800 | 1378179670 | 12910 | 12930 | 12930 | 12900 | 1369 |
| 520 | 20250207 | 102700 | 1360506790 | 12910 | 12950 | 12950 | 12910 | 100 |
| 521 | 20250207 | 102600 | 1359214880 | 12950 | 12940 | 12950 | 12940 | 244 |
| 522 | 20250207 | 102500 | 1356055380 | 12960 | 12960 | 12960 | 12960 | 0 |
| 523 | 20250207 | 102400 | 1356055380 | 12960 | 12940 | 12960 | 12910 | 1141 |
| 524 | 20250207 | 102300 | 1341314850 | 12960 | 12950 | 12960 | 12930 | 446 |
| 525 | 20250207 | 102200 | 1335539100 | 12930 | 12930 | 12930 | 12930 | 14 |
| 526 | 20250207 | 102100 | 1335358080 | 12920 | 12920 | 12960 | 12920 | 92 |
| 527 | 20250207 | 102000 | 1334166940 | 12920 | 12950 | 12960 | 12920 | 327 |
| 528 | 20250207 | 101900 | 1329936810 | 12920 | 12950 | 12950 | 12920 | 1168 |
| 529 | 20250207 | 101800 | 1314836570 | 12950 | 12970 | 12980 | 12950 | 64 |
| 530 | 20250207 | 101700 | 1314007290 | 12970 | 12970 | 12970 | 12970 | 7 |
| 531 | 20250207 | 101600 | 1313916500 | 12970 | 12970 | 12990 | 12970 | 192 |
| 532 | 20250207 | 101500 | 1311426220 | 12990 | 12940 | 12990 | 12940 | 7033 |
| 533 | 20250207 | 101400 | 1220332040 | 12940 | 12940 | 12950 | 12940 | 870 |
| 534 | 20250207 | 101300 | 1209073100 | 12940 | 12930 | 12940 | 12930 | 161 |
| 535 | 20250207 | 101200 | 1206990540 | 12920 | 12910 | 12930 | 12910 | 66 |
| 536 | 20250207 | 101100 | 1206137820 | 12920 | 12930 | 12930 | 12910 | 275 |
| 537 | 20250207 | 101000 | 1202583210 | 12910 | 12950 | 12970 | 12900 | 1936 |
| 538 | 20250207 | 100900 | 1177600380 | 12970 | 12910 | 12970 | 12910 | 141 |
| 539 | 20250207 | 100800 | 1175779290 | 12910 | 12960 | 12960 | 12910 | 5 |
| 540 | 20250207 | 100700 | 1175714590 | 12930 | 12950 | 12970 | 12930 | 542 |
| 541 | 20250207 | 100600 | 1168696330 | 12950 | 12950 | 12950 | 12900 | 45 |
| 542 | 20250207 | 100500 | 1168115130 | 12900 | 12900 | 12900 | 12900 | 417 |
| 543 | 20250207 | 100400 | 1162735830 | 12900 | 12900 | 12900 | 12900 | 1269 |
| 544 | 20250207 | 100300 | 1146365730 | 12890 | 12950 | 12950 | 12890 | 3067 |
| 545 | 20250207 | 100200 | 1106798120 | 12930 | 12970 | 12970 | 12930 | 3623 |
| 546 | 20250207 | 100100 | 1059873430 | 12970 | 12980 | 12980 | 12970 | 328 |
| 547 | 20250207 | 100000 | 1055616090 | 12980 | 13000 | 13000 | 12980 | 940 |
| 548 | 20250207 | 095900 | 1043405160 | 13000 | 13010 | 13010 | 13000 | 13 |
| 549 | 20250207 | 095800 | 1043236060 | 13010 | 13010 | 13010 | 13010 | 18 |
| 550 | 20250207 | 095700 | 1043001880 | 13010 | 12990 | 13020 | 12990 | 43 |
| 551 | 20250207 | 095600 | 1042442680 | 13000 | 13020 | 13020 | 13000 | 990 |
| 552 | 20250207 | 095500 | 1029571460 | 13020 | 13010 | 13020 | 13010 | 190 |
| 553 | 20250207 | 095400 | 1027099070 | 13010 | 13000 | 13020 | 13000 | 2519 |
| 554 | 20250207 | 095300 | 994333730 | 12990 | 12990 | 13000 | 12990 | 39 |
| 555 | 20250207 | 095200 | 993827110 | 13000 | 12990 | 13000 | 12990 | 1201 |
| 556 | 20250207 | 095100 | 978215870 | 13000 | 12980 | 13000 | 12960 | 2001 |
| 557 | 20250207 | 095000 | 952245390 | 12980 | 13000 | 13000 | 12980 | 441 |
| 558 | 20250207 | 094900 | 946517500 | 13000 | 12970 | 13000 | 12970 | 2772 |
| 559 | 20250207 | 094800 | 910518240 | 12970 | 12950 | 12970 | 12950 | 396 |
| 560 | 20250207 | 094700 | 905385830 | 12950 | 12950 | 12950 | 12900 | 91 |
| 561 | 20250207 | 094600 | 904208880 | 12900 | 12950 | 12950 | 12900 | 795 |
| 562 | 20250207 | 094500 | 893916080 | 12950 | 12910 | 12950 | 12880 | 1218 |
| 563 | 20250207 | 094400 | 878166400 | 12880 | 12900 | 12920 | 12880 | 774 |
| 564 | 20250207 | 094300 | 868173760 | 12920 | 12920 | 12950 | 12900 | 111 |
| 565 | 20250207 | 094200 | 866739780 | 12950 | 12920 | 12950 | 12920 | 252 |
| 566 | 20250207 | 094100 | 863483140 | 12920 | 12920 | 12920 | 12890 | 1136 |
| 567 | 20250207 | 094000 | 848826290 | 12930 | 12940 | 12950 | 12910 | 397 |
| 568 | 20250207 | 093900 | 843688250 | 12940 | 12950 | 12950 | 12910 | 313 |
| 569 | 20250207 | 093800 | 839642240 | 12950 | 12910 | 12950 | 12910 | 242 |
| 570 | 20250207 | 093700 | 836516940 | 12940 | 12950 | 12950 | 12910 | 86 |
| 571 | 20250207 | 093600 | 835404150 | 12950 | 12950 | 12960 | 12910 | 202 |
| 572 | 20250207 | 093500 | 832787820 | 12950 | 12920 | 12970 | 12920 | 927 |
| 573 | 20250207 | 093400 | 820809610 | 12920 | 12950 | 12980 | 12920 | 520 |
| 574 | 20250207 | 093300 | 814082070 | 12930 | 12960 | 12990 | 12920 | 330 |
| 575 | 20250207 | 093200 | 809803640 | 12960 | 12930 | 12960 | 12920 | 248 |
| 576 | 20250207 | 093100 | 806594310 | 12930 | 12900 | 12930 | 12900 | 530 |
| 577 | 20250207 | 093000 | 799751470 | 12900 | 12860 | 12900 | 12860 | 707 |
| 578 | 20250207 | 092900 | 790642390 | 12860 | 12820 | 12860 | 12820 | 708 |
| 579 | 20250207 | 092800 | 781550290 | 12820 | 12850 | 12850 | 12820 | 510 |
| 580 | 20250207 | 092700 | 775010660 | 12850 | 12800 | 12860 | 12800 | 1084 |
| 581 | 20250207 | 092600 | 761115710 | 12800 | 12770 | 12810 | 12750 | 13560 |
| 582 | 20250207 | 092500 | 587930190 | 12770 | 12770 | 12810 | 12770 | 1143 |
| 583 | 20250207 | 092400 | 573326100 | 12810 | 12880 | 12880 | 12770 | 11303 |
| 584 | 20250207 | 092300 | 428317640 | 12890 | 12900 | 12920 | 12890 | 487 |
| 585 | 20250207 | 092200 | 422037900 | 12920 | 12930 | 12930 | 12890 | 853 |
| 586 | 20250207 | 092100 | 411031570 | 12940 | 12940 | 12950 | 12900 | 329 |
| 587 | 20250207 | 092000 | 406779830 | 12940 | 12900 | 12940 | 12890 | 1914 |
| 588 | 20250207 | 091900 | 382078730 | 12890 | 12910 | 12910 | 12890 | 265 |
| 589 | 20250207 | 091800 | 378662200 | 12900 | 12950 | 12950 | 12900 | 3326 |
| 590 | 20250207 | 091700 | 335719250 | 12950 | 12940 | 12960 | 12940 | 772 |
| 591 | 20250207 | 091600 | 325727450 | 12940 | 12950 | 12950 | 12940 | 796 |
| 592 | 20250207 | 091500 | 315420590 | 12940 | 12940 | 12950 | 12940 | 109 |
| 593 | 20250207 | 091400 | 314009880 | 12940 | 12940 | 12970 | 12940 | 687 |
| 594 | 20250207 | 091300 | 305110370 | 12940 | 12940 | 12940 | 12910 | 141 |
| 595 | 20250207 | 091200 | 303286200 | 12940 | 12950 | 12950 | 12900 | 1487 |
| 596 | 20250207 | 091100 | 284078560 | 12990 | 12920 | 13000 | 12920 | 3989 |
| 597 | 20250207 | 091000 | 232418740 | 12930 | 12920 | 12950 | 12920 | 115 |
| 598 | 20250207 | 090900 | 230932430 | 12950 | 12920 | 12950 | 12910 | 4062 |
| 599 | 20250207 | 090800 | 178455130 | 12920 | 12910 | 12950 | 12890 | 723 |
| 600 | 20250207 | 090700 | 169113680 | 12910 | 12890 | 12920 | 12870 | 1517 |
| 601 | 20250207 | 090600 | 149569250 | 12870 | 12870 | 12900 | 12820 | 782 |
| 602 | 20250207 | 090500 | 139502100 | 12860 | 12950 | 12950 | 12810 | 2952 |
| 603 | 20250207 | 090400 | 101453400 | 12920 | 12950 | 12950 | 12910 | 412 |
| 604 | 20250207 | 090300 | 96124880 | 12920 | 12960 | 12960 | 12920 | 2036 |
| 605 | 20250207 | 090200 | 69782800 | 12940 | 13000 | 13060 | 12940 | 2202 |
| 606 | 20250207 | 090100 | 41264430 | 12990 | 13010 | 13020 | 12910 | 1468 |
| 607 | 20250207 | 090000 | 22228400 | 13010 | 13140 | 13140 | 13010 | 1694 |