31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 3 | 20250207 | 192700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20250207 | 192600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20250207 | 192500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20250207 | 192400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20250207 | 192300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20250207 | 192200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20250207 | 192100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20250207 | 192000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20250207 | 191900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20250207 | 191800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20250207 | 191700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20250207 | 191600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20250207 | 191500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20250207 | 191400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20250207 | 191300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20250207 | 191200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20250207 | 191100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20250207 | 191000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20250207 | 190900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20250207 | 190800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20250207 | 190700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20250207 | 190600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20250207 | 190500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20250207 | 190400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20250207 | 190300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20250207 | 190200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20250207 | 190100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20250207 | 190000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20250207 | 185900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20250207 | 185800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 33 | 20250207 | 185700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20250207 | 185600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20250207 | 185500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20250207 | 185400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20250207 | 185300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20250207 | 185200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20250207 | 185100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20250207 | 185000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20250207 | 184900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20250207 | 184800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20250207 | 184700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20250207 | 184600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20250207 | 184500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20250207 | 184400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20250207 | 184300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20250207 | 184200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20250207 | 184100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20250207 | 184000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20250207 | 183900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20250207 | 183800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20250207 | 183700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20250207 | 183600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20250207 | 183500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20250207 | 183400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20250207 | 183300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20250207 | 183200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20250207 | 183100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20250207 | 183000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20250207 | 182900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20250207 | 182800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 63 | 20250207 | 182700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20250207 | 182600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20250207 | 182500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20250207 | 182400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20250207 | 182300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20250207 | 182200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20250207 | 182100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20250207 | 182000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20250207 | 181900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20250207 | 181800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20250207 | 181700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20250207 | 181600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20250207 | 181500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20250207 | 181400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20250207 | 181300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20250207 | 181200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20250207 | 181100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20250207 | 181000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20250207 | 180900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20250207 | 180800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20250207 | 180700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20250207 | 180600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20250207 | 180500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20250207 | 180400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20250207 | 180300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20250207 | 180200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20250207 | 180100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20250207 | 180000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20250207 | 175900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20250207 | 175800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 93 | 20250207 | 175700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20250207 | 175600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20250207 | 175500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20250207 | 175400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20250207 | 175300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20250207 | 175200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20250207 | 175100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20250207 | 175000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20250207 | 174900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20250207 | 174800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20250207 | 174700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20250207 | 174600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20250207 | 174500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20250207 | 174400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20250207 | 174300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20250207 | 174200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20250207 | 174100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20250207 | 174000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20250207 | 173900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20250207 | 173800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20250207 | 173700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20250207 | 173600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20250207 | 173500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20250207 | 173400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20250207 | 173300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20250207 | 173200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20250207 | 173100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20250207 | 173000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20250207 | 172900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20250207 | 172800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 123 | 20250207 | 172700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20250207 | 172600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20250207 | 172500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20250207 | 172400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20250207 | 172300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20250207 | 172200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20250207 | 172100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20250207 | 172000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20250207 | 171900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20250207 | 171800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20250207 | 171700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20250207 | 171600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20250207 | 171500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20250207 | 171400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20250207 | 171300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20250207 | 171200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20250207 | 171100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20250207 | 171000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20250207 | 170900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20250207 | 170800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20250207 | 170700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20250207 | 170600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20250207 | 170500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20250207 | 170400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20250207 | 170300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20250207 | 170200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20250207 | 170100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20250207 | 170000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20250207 | 165900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20250207 | 165800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 153 | 20250207 | 165700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20250207 | 165600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20250207 | 165500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20250207 | 165400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20250207 | 165300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20250207 | 165200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20250207 | 165100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20250207 | 165000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20250207 | 164900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20250207 | 164800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20250207 | 164700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20250207 | 164600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20250207 | 164500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20250207 | 164400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20250207 | 164300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20250207 | 164200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20250207 | 164100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20250207 | 164000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20250207 | 163900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20250207 | 163800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20250207 | 163700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20250207 | 163600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20250207 | 163500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20250207 | 163400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20250207 | 163300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20250207 | 163200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20250207 | 163100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20250207 | 163000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20250207 | 162900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20250207 | 162800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 183 | 20250207 | 162700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20250207 | 162600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20250207 | 162500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20250207 | 162400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20250207 | 162300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20250207 | 162200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20250207 | 162100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20250207 | 162000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20250207 | 161900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20250207 | 161800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20250207 | 161700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20250207 | 161600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20250207 | 161500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20250207 | 161400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20250207 | 161300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20250207 | 161200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20250207 | 161100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20250207 | 161000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20250207 | 160900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20250207 | 160800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20250207 | 160700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20250207 | 160600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20250207 | 160500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20250207 | 160400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20250207 | 160300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20250207 | 160200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20250207 | 160100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20250207 | 160000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20250207 | 155900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20250207 | 155800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 213 | 20250207 | 155700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20250207 | 155600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20250207 | 155500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20250207 | 155400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20250207 | 155300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20250207 | 155200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20250207 | 155100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20250207 | 155000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20250207 | 154900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 222 | 20250207 | 154800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20250207 | 154700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 224 | 20250207 | 154600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 225 | 20250207 | 154500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20250207 | 154400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 227 | 20250207 | 154300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 228 | 20250207 | 154200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 229 | 20250207 | 154100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 230 | 20250207 | 154000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 231 | 20250207 | 153900 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 232 | 20250207 | 153800 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 233 | 20250207 | 153700 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 234 | 20250207 | 153600 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 235 | 20250207 | 153500 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 236 | 20250207 | 153400 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 237 | 20250207 | 153300 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 238 | 20250207 | 153200 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 239 | 20250207 | 153100 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 240 | 20250207 | 153000 | 2138887685 | 2215 | 2215 | 2215 | 2215 | 4325 |
| 241 | 20250207 | 152900 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 242 | 20250207 | 152800 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 243 | 20250207 | 152700 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20250207 | 152600 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 245 | 20250207 | 152500 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20250207 | 152400 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20250207 | 152300 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20250207 | 152200 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20250207 | 152100 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20250207 | 152000 | 2129307810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20250207 | 151900 | 2129307810 | 2205 | 2210 | 2210 | 2205 | 2356 |
| 252 | 20250207 | 151800 | 2124109550 | 2210 | 2210 | 2210 | 2210 | 139 |
| 253 | 20250207 | 151700 | 2123802360 | 2210 | 2205 | 2215 | 2205 | 1123 |
| 254 | 20250207 | 151600 | 2121321715 | 2205 | 2205 | 2205 | 2205 | 5 |
| 255 | 20250207 | 151500 | 2121310690 | 2215 | 2215 | 2215 | 2205 | 1390 |
| 256 | 20250207 | 151400 | 2118240700 | 2210 | 2210 | 2210 | 2210 | 120 |
| 257 | 20250207 | 151300 | 2117975500 | 2210 | 2210 | 2210 | 2210 | 258 |
| 258 | 20250207 | 151200 | 2117405320 | 2215 | 2210 | 2215 | 2205 | 5323 |
| 259 | 20250207 | 151100 | 2105657105 | 2210 | 2215 | 2215 | 2210 | 855 |
| 260 | 20250207 | 151000 | 2103766320 | 2215 | 2220 | 2220 | 2215 | 471 |
| 261 | 20250207 | 150900 | 2102722960 | 2220 | 2220 | 2220 | 2220 | 36 |
| 262 | 20250207 | 150800 | 2102643040 | 2220 | 2215 | 2220 | 2215 | 4454 |
| 263 | 20250207 | 150700 | 2092757125 | 2215 | 2210 | 2215 | 2210 | 1208 |
| 264 | 20250207 | 150600 | 2090083905 | 2215 | 2215 | 2215 | 2215 | 1 |
| 265 | 20250207 | 150500 | 2090081690 | 2210 | 2210 | 2210 | 2210 | 2074 |
| 266 | 20250207 | 150400 | 2085498150 | 2210 | 2210 | 2210 | 2210 | 7594 |
| 267 | 20250207 | 150300 | 2068715410 | 2210 | 2215 | 2215 | 2210 | 222 |
| 268 | 20250207 | 150200 | 2068224030 | 2215 | 2215 | 2215 | 2215 | 1305 |
| 269 | 20250207 | 150100 | 2065333455 | 2215 | 2215 | 2215 | 2215 | 400 |
| 270 | 20250207 | 150000 | 2064447455 | 2215 | 2215 | 2215 | 2210 | 1213 |
| 271 | 20250207 | 145900 | 2061764540 | 2210 | 2210 | 2210 | 2210 | 49 |
| 272 | 20250207 | 145800 | 2061656250 | 2210 | 2220 | 2220 | 2210 | 1329 |
| 273 | 20250207 | 145700 | 2058714065 | 2215 | 2215 | 2215 | 2215 | 30 |
| 274 | 20250207 | 145600 | 2058647615 | 2215 | 2215 | 2215 | 2215 | 853 |
| 275 | 20250207 | 145500 | 2056758220 | 2225 | 2220 | 2225 | 2220 | 2000 |
| 276 | 20250207 | 145400 | 2052311820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 277 | 20250207 | 145300 | 2052311820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 278 | 20250207 | 145200 | 2052311820 | 2220 | 2220 | 2220 | 2220 | 1550 |
| 279 | 20250207 | 145100 | 2048870820 | 2215 | 2215 | 2215 | 2215 | 500 |
| 280 | 20250207 | 145000 | 2047763320 | 2215 | 2215 | 2215 | 2215 | 749 |
| 281 | 20250207 | 144900 | 2046104285 | 2215 | 2220 | 2220 | 2215 | 22 |
| 282 | 20250207 | 144800 | 2046055495 | 2215 | 2215 | 2215 | 2215 | 0 |
| 283 | 20250207 | 144700 | 2046055495 | 2215 | 2220 | 2220 | 2215 | 2002 |
| 284 | 20250207 | 144600 | 2041615510 | 2220 | 2220 | 2220 | 2220 | 7 |
| 285 | 20250207 | 144500 | 2041599970 | 2220 | 2220 | 2220 | 2220 | 50 |
| 286 | 20250207 | 144400 | 2041488970 | 2215 | 2215 | 2215 | 2215 | 628 |
| 287 | 20250207 | 144300 | 2040097950 | 2225 | 2225 | 2225 | 2225 | 1 |
| 288 | 20250207 | 144200 | 2040095725 | 2225 | 2225 | 2225 | 2225 | 264 |
| 289 | 20250207 | 144100 | 2039508325 | 2215 | 2215 | 2215 | 2215 | 460 |
| 290 | 20250207 | 144000 | 2038489425 | 2210 | 2220 | 2225 | 2210 | 16777 |
| 291 | 20250207 | 143900 | 2001179805 | 2220 | 2220 | 2220 | 2210 | 1073 |
| 292 | 20250207 | 143800 | 1998802770 | 2220 | 2220 | 2220 | 2220 | 7 |
| 293 | 20250207 | 143700 | 1998787230 | 2225 | 2225 | 2225 | 2225 | 101 |
| 294 | 20250207 | 143600 | 1998562505 | 2225 | 2225 | 2225 | 2225 | 91 |
| 295 | 20250207 | 143500 | 1998360030 | 2215 | 2220 | 2220 | 2215 | 2000 |
| 296 | 20250207 | 143400 | 1993928615 | 2225 | 2225 | 2225 | 2220 | 1228 |
| 297 | 20250207 | 143300 | 1991199905 | 2225 | 2225 | 2225 | 2225 | 0 |
| 298 | 20250207 | 143200 | 1991199905 | 2225 | 2215 | 2225 | 2215 | 350 |
| 299 | 20250207 | 143100 | 1990421225 | 2225 | 2225 | 2225 | 2225 | 19 |
| 300 | 20250207 | 143000 | 1990378950 | 2225 | 2220 | 2225 | 2220 | 200 |
| 301 | 20250207 | 142900 | 1989934870 | 2210 | 2210 | 2210 | 2210 | 490 |
| 302 | 20250207 | 142800 | 1988851970 | 2210 | 2205 | 2220 | 2205 | 359 |
| 303 | 20250207 | 142700 | 1988059085 | 2220 | 2210 | 2220 | 2210 | 2787 |
| 304 | 20250207 | 142600 | 1981889605 | 2210 | 2210 | 2210 | 2210 | 3864 |
| 305 | 20250207 | 142500 | 1973350165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 306 | 20250207 | 142400 | 1973350165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 307 | 20250207 | 142300 | 1973350165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 308 | 20250207 | 142200 | 1973350165 | 2210 | 2215 | 2215 | 2210 | 4497 |
| 309 | 20250207 | 142100 | 1963399545 | 2215 | 2215 | 2215 | 2215 | 20 |
| 310 | 20250207 | 142000 | 1963355245 | 2215 | 2225 | 2225 | 2215 | 320 |
| 311 | 20250207 | 141900 | 1962643445 | 2220 | 2220 | 2220 | 2220 | 451 |
| 312 | 20250207 | 141800 | 1961642225 | 2220 | 2225 | 2225 | 2220 | 136 |
| 313 | 20250207 | 141700 | 1961340295 | 2215 | 2220 | 2225 | 2215 | 2247 |
| 314 | 20250207 | 141600 | 1956347470 | 2215 | 2215 | 2215 | 2215 | 1128 |
| 315 | 20250207 | 141500 | 1953848950 | 2210 | 2210 | 2210 | 2210 | 20 |
| 316 | 20250207 | 141400 | 1953804750 | 2205 | 2205 | 2205 | 2205 | 0 |
| 317 | 20250207 | 141300 | 1953804750 | 2205 | 2215 | 2215 | 2205 | 544 |
| 318 | 20250207 | 141200 | 1952603730 | 2215 | 2215 | 2215 | 2215 | 3302 |
| 319 | 20250207 | 141100 | 1945289800 | 2200 | 2210 | 2215 | 2200 | 906 |
| 320 | 20250207 | 141000 | 1943293245 | 2210 | 2210 | 2210 | 2210 | 156 |
| 321 | 20250207 | 140900 | 1942948485 | 2210 | 2205 | 2210 | 2205 | 1364 |
| 322 | 20250207 | 140800 | 1939940665 | 2205 | 2205 | 2205 | 2205 | 1438 |
| 323 | 20250207 | 140700 | 1936769875 | 2205 | 2205 | 2205 | 2205 | 1653 |
| 324 | 20250207 | 140600 | 1933125010 | 2205 | 2210 | 2210 | 2205 | 1161 |
| 325 | 20250207 | 140500 | 1930559950 | 2210 | 2210 | 2210 | 2210 | 885 |
| 326 | 20250207 | 140400 | 1928604100 | 2210 | 2210 | 2215 | 2205 | 2188 |
| 327 | 20250207 | 140300 | 1923775335 | 2210 | 2210 | 2210 | 2210 | 150 |
| 328 | 20250207 | 140200 | 1923443835 | 2205 | 2205 | 2205 | 2205 | 1 |
| 329 | 20250207 | 140100 | 1923441630 | 2205 | 2205 | 2205 | 2205 | 174 |
| 330 | 20250207 | 140000 | 1923057960 | 2215 | 2215 | 2215 | 2215 | 2 |
| 331 | 20250207 | 135900 | 1923053530 | 2215 | 2215 | 2215 | 2215 | 1 |
| 332 | 20250207 | 135800 | 1923051315 | 2205 | 2205 | 2205 | 2205 | 5499 |
| 333 | 20250207 | 135700 | 1910926020 | 2205 | 2205 | 2205 | 2205 | 10 |
| 334 | 20250207 | 135600 | 1910903970 | 2210 | 2205 | 2210 | 2205 | 86 |
| 335 | 20250207 | 135500 | 1910714335 | 2215 | 2210 | 2215 | 2205 | 1501 |
| 336 | 20250207 | 135400 | 1907404545 | 2210 | 2210 | 2210 | 2210 | 0 |
| 337 | 20250207 | 135300 | 1907404545 | 2210 | 2210 | 2210 | 2210 | 610 |
| 338 | 20250207 | 135200 | 1906056445 | 2210 | 2210 | 2210 | 2210 | 50 |
| 339 | 20250207 | 135100 | 1905945945 | 2210 | 2210 | 2210 | 2210 | 0 |
| 340 | 20250207 | 135000 | 1905945945 | 2210 | 2210 | 2210 | 2210 | 0 |
| 341 | 20250207 | 134900 | 1905945945 | 2210 | 2210 | 2210 | 2210 | 428 |
| 342 | 20250207 | 134800 | 1905000065 | 2210 | 2215 | 2215 | 2210 | 162 |
| 343 | 20250207 | 134700 | 1904642040 | 2210 | 2210 | 2210 | 2210 | 5 |
| 344 | 20250207 | 134600 | 1904630990 | 2210 | 2205 | 2210 | 2205 | 845 |
| 345 | 20250207 | 134500 | 1902766930 | 2205 | 2210 | 2210 | 2205 | 6578 |
| 346 | 20250207 | 134400 | 1888243985 | 2210 | 2210 | 2210 | 2210 | 0 |
| 347 | 20250207 | 134300 | 1888243985 | 2210 | 2215 | 2215 | 2210 | 725 |
| 348 | 20250207 | 134200 | 1886641235 | 2215 | 2215 | 2215 | 2215 | 100 |
| 349 | 20250207 | 134100 | 1886419735 | 2210 | 2210 | 2210 | 2210 | 904 |
| 350 | 20250207 | 134000 | 1884421895 | 2210 | 2210 | 2210 | 2210 | 501 |
| 351 | 20250207 | 133900 | 1883314685 | 2210 | 2210 | 2210 | 2210 | 100 |
| 352 | 20250207 | 133800 | 1883093685 | 2210 | 2210 | 2210 | 2210 | 0 |
| 353 | 20250207 | 133700 | 1883093685 | 2210 | 2215 | 2220 | 2210 | 106 |
| 354 | 20250207 | 133600 | 1882858900 | 2210 | 2215 | 2215 | 2210 | 628 |
| 355 | 20250207 | 133500 | 1881470680 | 2215 | 2215 | 2215 | 2215 | 138 |
| 356 | 20250207 | 133400 | 1881165010 | 2215 | 2215 | 2215 | 2215 | 63 |
| 357 | 20250207 | 133300 | 1881025465 | 2215 | 2215 | 2215 | 2215 | 300 |
| 358 | 20250207 | 133200 | 1880360965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 359 | 20250207 | 133100 | 1880360965 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 360 | 20250207 | 133000 | 1878145965 | 2215 | 2215 | 2215 | 2215 | 104 |
| 361 | 20250207 | 132900 | 1877915605 | 2215 | 2215 | 2215 | 2215 | 0 |
| 362 | 20250207 | 132800 | 1877915605 | 2215 | 2215 | 2215 | 2215 | 1 |
| 363 | 20250207 | 132700 | 1877913390 | 2210 | 2210 | 2215 | 2210 | 1371 |
| 364 | 20250207 | 132600 | 1874882480 | 2210 | 2210 | 2215 | 2210 | 1431 |
| 365 | 20250207 | 132500 | 1871719365 | 2210 | 2210 | 2210 | 2210 | 459 |
| 366 | 20250207 | 132400 | 1870704975 | 2210 | 2215 | 2215 | 2210 | 3807 |
| 367 | 20250207 | 132300 | 1862277655 | 2220 | 2220 | 2220 | 2220 | 22 |
| 368 | 20250207 | 132200 | 1862228815 | 2215 | 2215 | 2215 | 2215 | 0 |
| 369 | 20250207 | 132100 | 1862228815 | 2215 | 2215 | 2215 | 2215 | 0 |
| 370 | 20250207 | 132000 | 1862228815 | 2215 | 2215 | 2215 | 2215 | 0 |
| 371 | 20250207 | 131900 | 1862228815 | 2215 | 2215 | 2215 | 2215 | 0 |
| 372 | 20250207 | 131800 | 1862228815 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 373 | 20250207 | 131700 | 1860013815 | 2215 | 2220 | 2220 | 2215 | 4130 |
| 374 | 20250207 | 131600 | 1850865615 | 2215 | 2215 | 2215 | 2215 | 2 |
| 375 | 20250207 | 131500 | 1850861185 | 2215 | 2215 | 2215 | 2215 | 10 |
| 376 | 20250207 | 131400 | 1850839035 | 2215 | 2215 | 2215 | 2215 | 11481 |
| 377 | 20250207 | 131300 | 1825408620 | 2225 | 2220 | 2225 | 2220 | 157 |
| 378 | 20250207 | 131200 | 1825059755 | 2220 | 2225 | 2225 | 2220 | 6 |
| 379 | 20250207 | 131100 | 1825046430 | 2215 | 2225 | 2225 | 2215 | 548 |
| 380 | 20250207 | 131000 | 1823829130 | 2225 | 2225 | 2225 | 2225 | 50 |
| 381 | 20250207 | 130900 | 1823717880 | 2225 | 2225 | 2225 | 2225 | 21 |
| 382 | 20250207 | 130800 | 1823671155 | 2215 | 2215 | 2215 | 2215 | 533 |
| 383 | 20250207 | 130700 | 1822490560 | 2215 | 2215 | 2215 | 2215 | 726 |
| 384 | 20250207 | 130600 | 1820882470 | 2215 | 2215 | 2215 | 2215 | 0 |
| 385 | 20250207 | 130500 | 1820882470 | 2215 | 2215 | 2215 | 2215 | 501 |
| 386 | 20250207 | 130400 | 1819772755 | 2215 | 2215 | 2215 | 2215 | 260 |
| 387 | 20250207 | 130300 | 1819196855 | 2225 | 2215 | 2225 | 2215 | 131 |
| 388 | 20250207 | 130200 | 1818906070 | 2225 | 2220 | 2225 | 2220 | 10730 |
| 389 | 20250207 | 130100 | 1795083220 | 2225 | 2225 | 2225 | 2225 | 1 |
| 390 | 20250207 | 130000 | 1795080995 | 2220 | 2220 | 2220 | 2220 | 652 |
| 391 | 20250207 | 125900 | 1793633555 | 2225 | 2225 | 2225 | 2225 | 1 |
| 392 | 20250207 | 125800 | 1793631330 | 2225 | 2225 | 2225 | 2220 | 1845 |
| 393 | 20250207 | 125700 | 1789534880 | 2225 | 2230 | 2230 | 2225 | 2802 |
| 394 | 20250207 | 125600 | 1783300375 | 2225 | 2225 | 2225 | 2225 | 398 |
| 395 | 20250207 | 125500 | 1782414825 | 2225 | 2225 | 2225 | 2225 | 50 |
| 396 | 20250207 | 125400 | 1782303575 | 2225 | 2225 | 2225 | 2225 | 1044 |
| 397 | 20250207 | 125300 | 1779980675 | 2225 | 2225 | 2225 | 2225 | 6 |
| 398 | 20250207 | 125200 | 1779967325 | 2225 | 2225 | 2225 | 2225 | 1640 |
| 399 | 20250207 | 125100 | 1776318325 | 2225 | 2225 | 2225 | 2225 | 1 |
| 400 | 20250207 | 125000 | 1776316100 | 2225 | 2230 | 2230 | 2225 | 34 |
| 401 | 20250207 | 124900 | 1776240400 | 2230 | 2230 | 2230 | 2230 | 1 |
| 402 | 20250207 | 124800 | 1776238170 | 2235 | 2235 | 2235 | 2235 | 0 |
| 403 | 20250207 | 124700 | 1776238170 | 2235 | 2235 | 2235 | 2235 | 269 |
| 404 | 20250207 | 124600 | 1775636955 | 2225 | 2230 | 2230 | 2225 | 4944 |
| 405 | 20250207 | 124500 | 1764617655 | 2230 | 2230 | 2230 | 2230 | 684 |
| 406 | 20250207 | 124400 | 1763092335 | 2235 | 2235 | 2235 | 2235 | 300 |
| 407 | 20250207 | 124300 | 1762421835 | 2235 | 2235 | 2235 | 2235 | 0 |
| 408 | 20250207 | 124200 | 1762421835 | 2235 | 2235 | 2235 | 2235 | 36 |
| 409 | 20250207 | 124100 | 1762341375 | 2230 | 2230 | 2235 | 2230 | 2020 |
| 410 | 20250207 | 124000 | 1757836200 | 2240 | 2235 | 2240 | 2235 | 2580 |
| 411 | 20250207 | 123900 | 1752067380 | 2235 | 2235 | 2240 | 2235 | 2480 |
| 412 | 20250207 | 123800 | 1746523180 | 2240 | 2235 | 2240 | 2235 | 128 |
| 413 | 20250207 | 123700 | 1746236730 | 2235 | 2235 | 2235 | 2235 | 2767 |
| 414 | 20250207 | 123600 | 1740052485 | 2230 | 2230 | 2230 | 2230 | 174 |
| 415 | 20250207 | 123500 | 1739664465 | 2230 | 2225 | 2230 | 2225 | 11105 |
| 416 | 20250207 | 123400 | 1714903000 | 2225 | 2225 | 2225 | 2225 | 1202 |
| 417 | 20250207 | 123300 | 1712228550 | 2220 | 2220 | 2220 | 2220 | 41 |
| 418 | 20250207 | 123200 | 1712137530 | 2220 | 2225 | 2225 | 2220 | 263 |
| 419 | 20250207 | 123100 | 1711552365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 420 | 20250207 | 123000 | 1711552365 | 2230 | 2225 | 2230 | 2225 | 7165 |
| 421 | 20250207 | 122900 | 1695602365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 422 | 20250207 | 122800 | 1695602365 | 2230 | 2230 | 2230 | 2230 | 26 |
| 423 | 20250207 | 122700 | 1695544385 | 2230 | 2230 | 2230 | 2230 | 0 |
| 424 | 20250207 | 122600 | 1695544385 | 2230 | 2230 | 2230 | 2230 | 613 |
| 425 | 20250207 | 122500 | 1694177395 | 2230 | 2230 | 2230 | 2230 | 0 |
| 426 | 20250207 | 122400 | 1694177395 | 2230 | 2230 | 2230 | 2230 | 260 |
| 427 | 20250207 | 122300 | 1693597595 | 2230 | 2230 | 2230 | 2230 | 0 |
| 428 | 20250207 | 122200 | 1693597595 | 2230 | 2230 | 2230 | 2230 | 490 |
| 429 | 20250207 | 122100 | 1692504895 | 2230 | 2230 | 2230 | 2230 | 650 |
| 430 | 20250207 | 122000 | 1691055395 | 2230 | 2230 | 2230 | 2230 | 2 |
| 431 | 20250207 | 121900 | 1691050935 | 2225 | 2225 | 2225 | 2225 | 0 |
| 432 | 20250207 | 121800 | 1691050935 | 2225 | 2230 | 2230 | 2225 | 179 |
| 433 | 20250207 | 121700 | 1690652650 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20250207 | 121600 | 1690652650 | 2235 | 2235 | 2235 | 2235 | 1 |
| 435 | 20250207 | 121500 | 1690650415 | 2225 | 2225 | 2225 | 2225 | 0 |
| 436 | 20250207 | 121400 | 1690650415 | 2225 | 2230 | 2230 | 2225 | 4039 |
| 437 | 20250207 | 121300 | 1681658445 | 2230 | 2230 | 2230 | 2230 | 1415 |
| 438 | 20250207 | 121200 | 1678502995 | 2230 | 2230 | 2230 | 2230 | 1 |
| 439 | 20250207 | 121100 | 1678500765 | 2230 | 2230 | 2230 | 2230 | 1606 |
| 440 | 20250207 | 121000 | 1674919385 | 2225 | 2230 | 2230 | 2225 | 1548 |
| 441 | 20250207 | 120900 | 1671471150 | 2230 | 2235 | 2235 | 2230 | 460 |
| 442 | 20250207 | 120800 | 1670445235 | 2235 | 2235 | 2235 | 2235 | 29 |
| 443 | 20250207 | 120700 | 1670380420 | 2235 | 2235 | 2235 | 2235 | 7 |
| 444 | 20250207 | 120600 | 1670364775 | 2235 | 2235 | 2235 | 2235 | 0 |
| 445 | 20250207 | 120500 | 1670364775 | 2235 | 2235 | 2235 | 2235 | 100 |
| 446 | 20250207 | 120400 | 1670141275 | 2235 | 2235 | 2235 | 2235 | 1 |
| 447 | 20250207 | 120300 | 1670139040 | 2225 | 2225 | 2225 | 2225 | 2 |
| 448 | 20250207 | 120200 | 1670134590 | 2225 | 2230 | 2230 | 2225 | 25 |
| 449 | 20250207 | 120100 | 1670078930 | 2230 | 2230 | 2230 | 2230 | 3030 |
| 450 | 20250207 | 120000 | 1663322030 | 2230 | 2235 | 2235 | 2230 | 1611 |
| 451 | 20250207 | 115900 | 1659727725 | 2235 | 2235 | 2235 | 2235 | 150 |
| 452 | 20250207 | 115800 | 1659392475 | 2235 | 2235 | 2235 | 2235 | 100 |
| 453 | 20250207 | 115700 | 1659168975 | 2235 | 2235 | 2235 | 2235 | 6 |
| 454 | 20250207 | 115600 | 1659155565 | 2235 | 2235 | 2235 | 2235 | 196 |
| 455 | 20250207 | 115500 | 1658717505 | 2235 | 2235 | 2235 | 2235 | 3 |
| 456 | 20250207 | 115400 | 1658710800 | 2230 | 2235 | 2240 | 2230 | 2425 |
| 457 | 20250207 | 115300 | 1653290930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 458 | 20250207 | 115200 | 1653290930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 459 | 20250207 | 115100 | 1653290930 | 2235 | 2235 | 2235 | 2235 | 449 |
| 460 | 20250207 | 115000 | 1652287415 | 2230 | 2230 | 2230 | 2230 | 604 |
| 461 | 20250207 | 114900 | 1650940495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 462 | 20250207 | 114800 | 1650940495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 463 | 20250207 | 114700 | 1650940495 | 2240 | 2235 | 2240 | 2230 | 52 |
| 464 | 20250207 | 114600 | 1650824145 | 2230 | 2240 | 2240 | 2230 | 1435 |
| 465 | 20250207 | 114500 | 1647616925 | 2230 | 2230 | 2235 | 2230 | 3625 |
| 466 | 20250207 | 114400 | 1639533155 | 2230 | 2240 | 2240 | 2230 | 627 |
| 467 | 20250207 | 114300 | 1638129275 | 2240 | 2240 | 2240 | 2240 | 3101 |
| 468 | 20250207 | 114200 | 1631183035 | 2235 | 2240 | 2240 | 2235 | 722 |
| 469 | 20250207 | 114100 | 1629565760 | 2240 | 2240 | 2240 | 2240 | 2 |
| 470 | 20250207 | 114000 | 1629561280 | 2225 | 2225 | 2225 | 2225 | 4 |
| 471 | 20250207 | 113900 | 1629552380 | 2235 | 2235 | 2235 | 2235 | 100 |
| 472 | 20250207 | 113800 | 1629328880 | 2230 | 2230 | 2230 | 2230 | 7241 |
| 473 | 20250207 | 113700 | 1613181450 | 2230 | 2235 | 2235 | 2230 | 11599 |
| 474 | 20250207 | 113600 | 1587257695 | 2235 | 2240 | 2240 | 2235 | 723 |
| 475 | 20250207 | 113500 | 1585641785 | 2235 | 2240 | 2240 | 2235 | 1003 |
| 476 | 20250207 | 113400 | 1583395080 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20250207 | 113300 | 1583395080 | 2240 | 2240 | 2240 | 2240 | 978 |
| 478 | 20250207 | 113200 | 1581204360 | 2240 | 2240 | 2240 | 2240 | 25 |
| 479 | 20250207 | 113100 | 1581148360 | 2240 | 2240 | 2245 | 2240 | 2809 |
| 480 | 20250207 | 113000 | 1574855950 | 2240 | 2240 | 2240 | 2240 | 582 |
| 481 | 20250207 | 112900 | 1573552270 | 2240 | 2240 | 2240 | 2240 | 2212 |
| 482 | 20250207 | 112800 | 1568597390 | 2240 | 2240 | 2240 | 2240 | 3675 |
| 483 | 20250207 | 112700 | 1560365390 | 2240 | 2235 | 2240 | 2235 | 2094 |
| 484 | 20250207 | 112600 | 1555678065 | 2240 | 2240 | 2240 | 2240 | 2214 |
| 485 | 20250207 | 112500 | 1550718705 | 2235 | 2240 | 2240 | 2235 | 1000 |
| 486 | 20250207 | 112400 | 1548481205 | 2240 | 2240 | 2240 | 2235 | 1527 |
| 487 | 20250207 | 112300 | 1545060840 | 2240 | 2235 | 2240 | 2235 | 438 |
| 488 | 20250207 | 112200 | 1544080905 | 2235 | 2230 | 2235 | 2230 | 116 |
| 489 | 20250207 | 112100 | 1543821725 | 2235 | 2235 | 2235 | 2235 | 100 |
| 490 | 20250207 | 112000 | 1543598225 | 2235 | 2235 | 2235 | 2235 | 1211 |
| 491 | 20250207 | 111900 | 1540891640 | 2235 | 2235 | 2235 | 2230 | 990 |
| 492 | 20250207 | 111800 | 1538683920 | 2230 | 2235 | 2235 | 2230 | 3494 |
| 493 | 20250207 | 111700 | 1530892290 | 2235 | 2230 | 2235 | 2230 | 499 |
| 494 | 20250207 | 111600 | 1529779515 | 2230 | 2230 | 2230 | 2230 | 4011 |
| 495 | 20250207 | 111500 | 1520834985 | 2230 | 2235 | 2235 | 2230 | 195 |
| 496 | 20250207 | 111400 | 1520399915 | 2235 | 2235 | 2240 | 2235 | 401 |
| 497 | 20250207 | 111300 | 1519503655 | 2235 | 2240 | 2240 | 2235 | 202 |
| 498 | 20250207 | 111200 | 1519052175 | 2240 | 2230 | 2240 | 2230 | 985 |
| 499 | 20250207 | 111100 | 1516855595 | 2240 | 2235 | 2240 | 2235 | 1020 |
| 500 | 20250207 | 111000 | 1514575825 | 2240 | 2225 | 2240 | 2225 | 2728 |
| 501 | 20250207 | 110900 | 1508485640 | 2225 | 2225 | 2230 | 2225 | 3655 |
| 502 | 20250207 | 110800 | 1500348830 | 2225 | 2220 | 2225 | 2215 | 455 |
| 503 | 20250207 | 110700 | 1499336515 | 2215 | 2220 | 2220 | 2215 | 2025 |
| 504 | 20250207 | 110600 | 1494841730 | 2220 | 2225 | 2225 | 2220 | 672 |
| 505 | 20250207 | 110500 | 1493349855 | 2220 | 2220 | 2220 | 2220 | 99 |
| 506 | 20250207 | 110400 | 1493130075 | 2220 | 2220 | 2220 | 2220 | 200 |
| 507 | 20250207 | 110300 | 1492686075 | 2225 | 2225 | 2225 | 2225 | 3020 |
| 508 | 20250207 | 110200 | 1485966575 | 2225 | 2225 | 2225 | 2225 | 291 |
| 509 | 20250207 | 110100 | 1485319100 | 2225 | 2225 | 2225 | 2225 | 272 |
| 510 | 20250207 | 110000 | 1484713900 | 2230 | 2230 | 2230 | 2230 | 101 |
| 511 | 20250207 | 105900 | 1484488670 | 2225 | 2225 | 2225 | 2225 | 57 |
| 512 | 20250207 | 105800 | 1484361845 | 2230 | 2220 | 2230 | 2220 | 932 |
| 513 | 20250207 | 105700 | 1482292785 | 2220 | 2225 | 2225 | 2220 | 4804 |
| 514 | 20250207 | 105600 | 1471609160 | 2220 | 2225 | 2225 | 2220 | 24900 |
| 515 | 20250207 | 105500 | 1416273045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 516 | 20250207 | 105400 | 1416273045 | 2225 | 2225 | 2230 | 2225 | 1680 |
| 517 | 20250207 | 105300 | 1412530045 | 2230 | 2230 | 2230 | 2230 | 5816 |
| 518 | 20250207 | 105200 | 1399560365 | 2235 | 2235 | 2235 | 2235 | 0 |
| 519 | 20250207 | 105100 | 1399560365 | 2235 | 2245 | 2245 | 2235 | 501 |
| 520 | 20250207 | 105000 | 1398440620 | 2235 | 2245 | 2245 | 2235 | 3093 |
| 521 | 20250207 | 104900 | 1391516005 | 2235 | 2235 | 2235 | 2235 | 523 |
| 522 | 20250207 | 104800 | 1390347100 | 2235 | 2235 | 2240 | 2235 | 1553 |
| 523 | 20250207 | 104700 | 1386875025 | 2240 | 2245 | 2245 | 2240 | 4640 |
| 524 | 20250207 | 104600 | 1376481390 | 2245 | 2235 | 2250 | 2235 | 1618 |
| 525 | 20250207 | 104500 | 1372847420 | 2235 | 2235 | 2245 | 2235 | 2072 |
| 526 | 20250207 | 104400 | 1368196500 | 2245 | 2235 | 2250 | 2235 | 24030 |
| 527 | 20250207 | 104300 | 1314377555 | 2230 | 2230 | 2235 | 2230 | 1727 |
| 528 | 20250207 | 104200 | 1310520775 | 2230 | 2230 | 2230 | 2230 | 926 |
| 529 | 20250207 | 104100 | 1308455795 | 2230 | 2235 | 2235 | 2230 | 1229 |
| 530 | 20250207 | 104000 | 1305715020 | 2235 | 2235 | 2235 | 2230 | 475 |
| 531 | 20250207 | 103900 | 1304655420 | 2235 | 2225 | 2235 | 2225 | 3189 |
| 532 | 20250207 | 103800 | 1297542690 | 2225 | 2220 | 2225 | 2220 | 1187 |
| 533 | 20250207 | 103700 | 1294901640 | 2215 | 2215 | 2215 | 2215 | 900 |
| 534 | 20250207 | 103600 | 1292908140 | 2215 | 2220 | 2220 | 2215 | 1487 |
| 535 | 20250207 | 103500 | 1289614425 | 2215 | 2215 | 2230 | 2215 | 1732 |
| 536 | 20250207 | 103400 | 1285753600 | 2215 | 2210 | 2215 | 2210 | 5 |
| 537 | 20250207 | 103300 | 1285742545 | 2215 | 2215 | 2215 | 2215 | 7753 |
| 538 | 20250207 | 103200 | 1268569650 | 2215 | 2225 | 2225 | 2215 | 2160 |
| 539 | 20250207 | 103100 | 1263773460 | 2220 | 2225 | 2230 | 2220 | 10255 |
| 540 | 20250207 | 103000 | 1240955050 | 2225 | 2225 | 2225 | 2215 | 4363 |
| 541 | 20250207 | 102900 | 1231285745 | 2220 | 2220 | 2220 | 2215 | 197 |
| 542 | 20250207 | 102800 | 1230848525 | 2220 | 2225 | 2225 | 2220 | 506 |
| 543 | 20250207 | 102700 | 1229725185 | 2225 | 2225 | 2225 | 2225 | 156 |
| 544 | 20250207 | 102600 | 1229378085 | 2230 | 2220 | 2230 | 2215 | 2115 |
| 545 | 20250207 | 102500 | 1224673300 | 2225 | 2225 | 2225 | 2225 | 3648 |
| 546 | 20250207 | 102400 | 1216556500 | 2225 | 2230 | 2230 | 2225 | 4462 |
| 547 | 20250207 | 102300 | 1206614380 | 2225 | 2230 | 2230 | 2225 | 3915 |
| 548 | 20250207 | 102200 | 1197884645 | 2230 | 2225 | 2230 | 2225 | 561 |
| 549 | 20250207 | 102100 | 1196636120 | 2225 | 2230 | 2235 | 2220 | 5226 |
| 550 | 20250207 | 102000 | 1185003500 | 2215 | 2210 | 2225 | 2210 | 14311 |
| 551 | 20250207 | 101900 | 1153261010 | 2215 | 2205 | 2215 | 2195 | 2883 |
| 552 | 20250207 | 101800 | 1146904765 | 2210 | 2215 | 2215 | 2195 | 15501 |
| 553 | 20250207 | 101700 | 1112815920 | 2215 | 2215 | 2215 | 2215 | 15 |
| 554 | 20250207 | 101600 | 1112782695 | 2215 | 2210 | 2215 | 2205 | 3636 |
| 555 | 20250207 | 101500 | 1104729310 | 2215 | 2215 | 2220 | 2205 | 2489 |
| 556 | 20250207 | 101400 | 1099216300 | 2210 | 2205 | 2215 | 2200 | 6109 |
| 557 | 20250207 | 101300 | 1085728185 | 2200 | 2205 | 2205 | 2200 | 11 |
| 558 | 20250207 | 101200 | 1085703980 | 2205 | 2205 | 2205 | 2205 | 0 |
| 559 | 20250207 | 101100 | 1085703980 | 2205 | 2205 | 2205 | 2200 | 1304 |
| 560 | 20250207 | 101000 | 1082833980 | 2200 | 2205 | 2210 | 2200 | 2502 |
| 561 | 20250207 | 100900 | 1077315045 | 2210 | 2215 | 2215 | 2210 | 550 |
| 562 | 20250207 | 100800 | 1076099300 | 2215 | 2205 | 2215 | 2205 | 6780 |
| 563 | 20250207 | 100700 | 1061093605 | 2205 | 2200 | 2210 | 2190 | 22857 |
| 564 | 20250207 | 100600 | 1010945710 | 2195 | 2215 | 2215 | 2195 | 38255 |
| 565 | 20250207 | 100500 | 926733105 | 2220 | 2220 | 2220 | 2210 | 5267 |
| 566 | 20250207 | 100400 | 915091975 | 2210 | 2220 | 2220 | 2210 | 3308 |
| 567 | 20250207 | 100300 | 907765285 | 2220 | 2225 | 2230 | 2220 | 919 |
| 568 | 20250207 | 100200 | 905718035 | 2225 | 2225 | 2225 | 2225 | 48 |
| 569 | 20250207 | 100100 | 905611235 | 2225 | 2220 | 2225 | 2215 | 702 |
| 570 | 20250207 | 100000 | 904052045 | 2220 | 2230 | 2235 | 2220 | 3395 |
| 571 | 20250207 | 095900 | 896484765 | 2220 | 2225 | 2230 | 2215 | 10217 |
| 572 | 20250207 | 095800 | 873832360 | 2230 | 2220 | 2230 | 2215 | 5581 |
| 573 | 20250207 | 095700 | 861426420 | 2220 | 2220 | 2235 | 2220 | 3231 |
| 574 | 20250207 | 095600 | 854235985 | 2230 | 2230 | 2235 | 2220 | 5069 |
| 575 | 20250207 | 095500 | 842930450 | 2235 | 2230 | 2235 | 2215 | 7765 |
| 576 | 20250207 | 095400 | 825682555 | 2230 | 2240 | 2250 | 2225 | 33351 |
| 577 | 20250207 | 095300 | 750902660 | 2240 | 2195 | 2260 | 2195 | 116856 |
| 578 | 20250207 | 095200 | 489406990 | 2190 | 2195 | 2195 | 2190 | 387 |
| 579 | 20250207 | 095100 | 488559455 | 2195 | 2200 | 2200 | 2190 | 1107 |
| 580 | 20250207 | 095000 | 486128595 | 2190 | 2190 | 2200 | 2190 | 196 |
| 581 | 20250207 | 094900 | 485699175 | 2195 | 2200 | 2200 | 2190 | 1972 |
| 582 | 20250207 | 094800 | 481370855 | 2200 | 2190 | 2200 | 2190 | 590 |
| 583 | 20250207 | 094700 | 480075705 | 2190 | 2190 | 2190 | 2185 | 2816 |
| 584 | 20250207 | 094600 | 473922430 | 2190 | 2200 | 2200 | 2190 | 2419 |
| 585 | 20250207 | 094500 | 468624655 | 2200 | 2190 | 2200 | 2190 | 465 |
| 586 | 20250207 | 094400 | 467606240 | 2190 | 2190 | 2200 | 2190 | 513 |
| 587 | 20250207 | 094300 | 466482760 | 2200 | 2195 | 2200 | 2195 | 554 |
| 588 | 20250207 | 094200 | 465266660 | 2195 | 2185 | 2195 | 2185 | 1327 |
| 589 | 20250207 | 094100 | 462364860 | 2185 | 2195 | 2200 | 2185 | 13916 |
| 590 | 20250207 | 094000 | 431868365 | 2200 | 2195 | 2200 | 2195 | 166 |
| 591 | 20250207 | 093900 | 431503990 | 2205 | 2205 | 2205 | 2205 | 0 |
| 592 | 20250207 | 093800 | 431503990 | 2205 | 2195 | 2205 | 2195 | 1552 |
| 593 | 20250207 | 093700 | 428096950 | 2205 | 2200 | 2205 | 2195 | 2849 |
| 594 | 20250207 | 093600 | 421836500 | 2205 | 2210 | 2225 | 2200 | 16107 |
| 595 | 20250207 | 093500 | 386362875 | 2225 | 2225 | 2225 | 2225 | 6 |
| 596 | 20250207 | 093400 | 386349525 | 2225 | 2215 | 2225 | 2205 | 3390 |
| 597 | 20250207 | 093300 | 378855830 | 2225 | 2215 | 2225 | 2215 | 1648 |
| 598 | 20250207 | 093200 | 375205500 | 2215 | 2210 | 2215 | 2210 | 6 |
| 599 | 20250207 | 093100 | 375192235 | 2215 | 2215 | 2215 | 2210 | 352 |
| 600 | 20250207 | 093000 | 374412695 | 2210 | 2215 | 2215 | 2210 | 169 |
| 601 | 20250207 | 092900 | 374038385 | 2215 | 2225 | 2225 | 2215 | 1029 |
| 602 | 20250207 | 092800 | 371757955 | 2230 | 2230 | 2230 | 2215 | 202 |
| 603 | 20250207 | 092700 | 371308835 | 2230 | 2220 | 2230 | 2220 | 18008 |
| 604 | 20250207 | 092600 | 331258310 | 2220 | 2210 | 2220 | 2210 | 6763 |
| 605 | 20250207 | 092500 | 316306485 | 2210 | 2210 | 2210 | 2210 | 69 |
| 606 | 20250207 | 092400 | 316153995 | 2200 | 2210 | 2210 | 2200 | 6126 |
| 607 | 20250207 | 092300 | 302656260 | 2210 | 2210 | 2215 | 2205 | 3882 |
| 608 | 20250207 | 092200 | 294092180 | 2205 | 2205 | 2220 | 2205 | 1528 |
| 609 | 20250207 | 092100 | 290722610 | 2210 | 2220 | 2220 | 2210 | 7871 |
| 610 | 20250207 | 092000 | 273310950 | 2220 | 2215 | 2220 | 2210 | 3246 |
| 611 | 20250207 | 091900 | 266120365 | 2215 | 2215 | 2220 | 2215 | 2257 |
| 612 | 20250207 | 091800 | 261121105 | 2220 | 2220 | 2220 | 2215 | 1748 |
| 613 | 20250207 | 091700 | 257244005 | 2225 | 2220 | 2225 | 2215 | 4097 |
| 614 | 20250207 | 091600 | 248160940 | 2220 | 2220 | 2225 | 2220 | 752 |
| 615 | 20250207 | 091500 | 246491450 | 2225 | 2220 | 2225 | 2220 | 2166 |
| 616 | 20250207 | 091400 | 241672730 | 2225 | 2220 | 2230 | 2220 | 974 |
| 617 | 20250207 | 091300 | 239507940 | 2225 | 2215 | 2230 | 2215 | 17390 |
| 618 | 20250207 | 091200 | 200942620 | 2215 | 2220 | 2220 | 2215 | 3737 |
| 619 | 20250207 | 091100 | 192665160 | 2215 | 2220 | 2220 | 2215 | 4609 |
| 620 | 20250207 | 091000 | 182456205 | 2220 | 2220 | 2220 | 2215 | 33 |
| 621 | 20250207 | 090900 | 182382995 | 2220 | 2220 | 2220 | 2215 | 7667 |
| 622 | 20250207 | 090800 | 165387370 | 2220 | 2225 | 2225 | 2220 | 1736 |
| 623 | 20250207 | 090700 | 161533390 | 2225 | 2230 | 2230 | 2225 | 11407 |
| 624 | 20250207 | 090600 | 136128340 | 2225 | 2230 | 2230 | 2225 | 1604 |
| 625 | 20250207 | 090500 | 132554435 | 2230 | 2235 | 2240 | 2220 | 15247 |
| 626 | 20250207 | 090400 | 98574155 | 2235 | 2225 | 2235 | 2225 | 16541 |
| 627 | 20250207 | 090300 | 61643010 | 2225 | 2225 | 2225 | 2220 | 4704 |
| 628 | 20250207 | 090200 | 51194190 | 2220 | 2225 | 2225 | 2215 | 1087 |
| 629 | 20250207 | 090100 | 48783755 | 2225 | 2210 | 2225 | 2205 | 3225 |
| 630 | 20250207 | 090000 | 41624345 | 2210 | 2215 | 2220 | 2210 | 18599 |