31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 3 | 20250207 | 193100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20250207 | 193000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20250207 | 192900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20250207 | 192800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20250207 | 192700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20250207 | 192600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20250207 | 192500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20250207 | 192400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20250207 | 192300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20250207 | 192200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20250207 | 192100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20250207 | 192000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20250207 | 191900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20250207 | 191800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20250207 | 191700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20250207 | 191600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20250207 | 191500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20250207 | 191400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20250207 | 191300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20250207 | 191200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20250207 | 191100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20250207 | 191000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20250207 | 190900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20250207 | 190800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20250207 | 190700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20250207 | 190600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20250207 | 190500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20250207 | 190400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20250207 | 190300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20250207 | 190200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 33 | 20250207 | 190100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20250207 | 190000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20250207 | 185900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20250207 | 185800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20250207 | 185700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20250207 | 185600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20250207 | 185500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20250207 | 185400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20250207 | 185300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20250207 | 185200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20250207 | 185100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20250207 | 185000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20250207 | 184900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20250207 | 184800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20250207 | 184700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20250207 | 184600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20250207 | 184500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20250207 | 184400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20250207 | 184300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20250207 | 184200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20250207 | 184100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20250207 | 184000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20250207 | 183900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20250207 | 183800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20250207 | 183700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20250207 | 183600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20250207 | 183500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20250207 | 183400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20250207 | 183300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20250207 | 183200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 63 | 20250207 | 183100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20250207 | 183000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20250207 | 182900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20250207 | 182800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20250207 | 182700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20250207 | 182600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20250207 | 182500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20250207 | 182400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20250207 | 182300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20250207 | 182200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20250207 | 182100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20250207 | 182000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20250207 | 181900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20250207 | 181800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20250207 | 181700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20250207 | 181600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20250207 | 181500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20250207 | 181400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20250207 | 181300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20250207 | 181200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20250207 | 181100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20250207 | 181000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20250207 | 180900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20250207 | 180800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20250207 | 180700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20250207 | 180600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20250207 | 180500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20250207 | 180400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20250207 | 180300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20250207 | 180200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 93 | 20250207 | 180100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20250207 | 180000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20250207 | 175900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20250207 | 175800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20250207 | 175700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20250207 | 175600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20250207 | 175500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20250207 | 175400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20250207 | 175300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20250207 | 175200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20250207 | 175100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20250207 | 175000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20250207 | 174900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20250207 | 174800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20250207 | 174700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20250207 | 174600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20250207 | 174500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20250207 | 174400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20250207 | 174300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20250207 | 174200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20250207 | 174100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20250207 | 174000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20250207 | 173900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20250207 | 173800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20250207 | 173700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20250207 | 173600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20250207 | 173500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20250207 | 173400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20250207 | 173300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20250207 | 173200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 123 | 20250207 | 173100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20250207 | 173000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20250207 | 172900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20250207 | 172800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20250207 | 172700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20250207 | 172600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20250207 | 172500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20250207 | 172400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20250207 | 172300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20250207 | 172200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20250207 | 172100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20250207 | 172000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20250207 | 171900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20250207 | 171800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20250207 | 171700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20250207 | 171600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20250207 | 171500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20250207 | 171400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20250207 | 171300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20250207 | 171200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20250207 | 171100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20250207 | 171000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20250207 | 170900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20250207 | 170800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20250207 | 170700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20250207 | 170600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20250207 | 170500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20250207 | 170400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20250207 | 170300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20250207 | 170200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 153 | 20250207 | 170100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20250207 | 170000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20250207 | 165900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20250207 | 165800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20250207 | 165700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20250207 | 165600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20250207 | 165500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20250207 | 165400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20250207 | 165300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20250207 | 165200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20250207 | 165100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20250207 | 165000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20250207 | 164900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20250207 | 164800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20250207 | 164700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20250207 | 164600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20250207 | 164500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20250207 | 164400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20250207 | 164300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20250207 | 164200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20250207 | 164100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20250207 | 164000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20250207 | 163900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20250207 | 163800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20250207 | 163700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20250207 | 163600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20250207 | 163500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20250207 | 163400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20250207 | 163300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20250207 | 163200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 183 | 20250207 | 163100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20250207 | 163000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20250207 | 162900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20250207 | 162800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20250207 | 162700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20250207 | 162600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20250207 | 162500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20250207 | 162400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20250207 | 162300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20250207 | 162200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20250207 | 162100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20250207 | 162000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20250207 | 161900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20250207 | 161800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20250207 | 161700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20250207 | 161600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20250207 | 161500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20250207 | 161400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20250207 | 161300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20250207 | 161200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20250207 | 161100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20250207 | 161000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20250207 | 160900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20250207 | 160800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20250207 | 160700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20250207 | 160600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20250207 | 160500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20250207 | 160400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20250207 | 160300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20250207 | 160200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 213 | 20250207 | 160100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20250207 | 160000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20250207 | 155900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 216 | 20250207 | 155800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 217 | 20250207 | 155700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 218 | 20250207 | 155600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 219 | 20250207 | 155500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 220 | 20250207 | 155400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 221 | 20250207 | 155300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 222 | 20250207 | 155200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 223 | 20250207 | 155100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 224 | 20250207 | 155000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 225 | 20250207 | 154900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 226 | 20250207 | 154800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 227 | 20250207 | 154700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 228 | 20250207 | 154600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 229 | 20250207 | 154500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 230 | 20250207 | 154400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 231 | 20250207 | 154300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 232 | 20250207 | 154200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 233 | 20250207 | 154100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 234 | 20250207 | 154000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 235 | 20250207 | 153900 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 236 | 20250207 | 153800 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 237 | 20250207 | 153700 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 238 | 20250207 | 153600 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 239 | 20250207 | 153500 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 240 | 20250207 | 153400 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20250207 | 153300 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20250207 | 153200 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 243 | 20250207 | 153100 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 244 | 20250207 | 153000 | 1695041980 | 2420 | 2420 | 2420 | 2420 | 9626 |
| 245 | 20250207 | 152900 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20250207 | 152800 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20250207 | 152700 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 248 | 20250207 | 152600 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20250207 | 152500 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 250 | 20250207 | 152400 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 251 | 20250207 | 152300 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 252 | 20250207 | 152200 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 253 | 20250207 | 152100 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 254 | 20250207 | 152000 | 1671747060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 255 | 20250207 | 151900 | 1671747060 | 2415 | 2410 | 2415 | 2410 | 3361 |
| 256 | 20250207 | 151800 | 1663639575 | 2410 | 2410 | 2410 | 2410 | 781 |
| 257 | 20250207 | 151700 | 1661757365 | 2410 | 2415 | 2420 | 2410 | 1220 |
| 258 | 20250207 | 151600 | 1658808625 | 2415 | 2410 | 2415 | 2410 | 1369 |
| 259 | 20250207 | 151500 | 1655507640 | 2415 | 2415 | 2415 | 2410 | 529 |
| 260 | 20250207 | 151400 | 1654230110 | 2415 | 2415 | 2415 | 2415 | 139 |
| 261 | 20250207 | 151300 | 1653894425 | 2410 | 2405 | 2410 | 2405 | 1769 |
| 262 | 20250207 | 151200 | 1649635110 | 2405 | 2410 | 2410 | 2405 | 1854 |
| 263 | 20250207 | 151100 | 1645176235 | 2405 | 2405 | 2405 | 2405 | 444 |
| 264 | 20250207 | 151000 | 1644108415 | 2410 | 2415 | 2415 | 2410 | 12542 |
| 265 | 20250207 | 150900 | 1613842130 | 2415 | 2415 | 2420 | 2415 | 2212 |
| 266 | 20250207 | 150800 | 1608498560 | 2420 | 2420 | 2420 | 2420 | 19 |
| 267 | 20250207 | 150700 | 1608452580 | 2420 | 2420 | 2420 | 2420 | 75 |
| 268 | 20250207 | 150600 | 1608271080 | 2420 | 2415 | 2420 | 2415 | 892 |
| 269 | 20250207 | 150500 | 1606116445 | 2415 | 2415 | 2420 | 2415 | 3415 |
| 270 | 20250207 | 150400 | 1597865405 | 2415 | 2415 | 2415 | 2415 | 600 |
| 271 | 20250207 | 150300 | 1596416405 | 2410 | 2410 | 2410 | 2410 | 759 |
| 272 | 20250207 | 150200 | 1594587215 | 2410 | 2410 | 2415 | 2410 | 186 |
| 273 | 20250207 | 150100 | 1594138900 | 2410 | 2415 | 2415 | 2410 | 694 |
| 274 | 20250207 | 150000 | 1592463440 | 2415 | 2415 | 2415 | 2415 | 70 |
| 275 | 20250207 | 145900 | 1592294390 | 2415 | 2415 | 2415 | 2415 | 581 |
| 276 | 20250207 | 145800 | 1590891275 | 2415 | 2415 | 2415 | 2415 | 310 |
| 277 | 20250207 | 145700 | 1590142625 | 2415 | 2415 | 2415 | 2415 | 116 |
| 278 | 20250207 | 145600 | 1589862485 | 2415 | 2405 | 2415 | 2405 | 2028 |
| 279 | 20250207 | 145500 | 1584965435 | 2405 | 2410 | 2410 | 2405 | 3200 |
| 280 | 20250207 | 145400 | 1577256870 | 2410 | 2415 | 2415 | 2410 | 1006 |
| 281 | 20250207 | 145300 | 1574830285 | 2410 | 2410 | 2410 | 2410 | 500 |
| 282 | 20250207 | 145200 | 1573625285 | 2410 | 2410 | 2410 | 2410 | 450 |
| 283 | 20250207 | 145100 | 1572540785 | 2415 | 2415 | 2415 | 2415 | 55 |
| 284 | 20250207 | 145000 | 1572407960 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 285 | 20250207 | 144900 | 1569997960 | 2405 | 2405 | 2405 | 2405 | 2 |
| 286 | 20250207 | 144800 | 1569993150 | 2405 | 2405 | 2410 | 2405 | 1079 |
| 287 | 20250207 | 144700 | 1567398120 | 2405 | 2405 | 2405 | 2405 | 550 |
| 288 | 20250207 | 144600 | 1566075370 | 2405 | 2405 | 2405 | 2405 | 1640 |
| 289 | 20250207 | 144500 | 1562131170 | 2415 | 2405 | 2415 | 2400 | 12891 |
| 290 | 20250207 | 144400 | 1531130805 | 2405 | 2410 | 2410 | 2405 | 4475 |
| 291 | 20250207 | 144300 | 1520367125 | 2410 | 2410 | 2410 | 2405 | 907 |
| 292 | 20250207 | 144200 | 1518181565 | 2410 | 2410 | 2410 | 2410 | 817 |
| 293 | 20250207 | 144100 | 1516212595 | 2420 | 2410 | 2420 | 2410 | 5174 |
| 294 | 20250207 | 144000 | 1503743230 | 2415 | 2415 | 2415 | 2415 | 227 |
| 295 | 20250207 | 143900 | 1503195025 | 2420 | 2420 | 2420 | 2415 | 757 |
| 296 | 20250207 | 143800 | 1501366615 | 2415 | 2415 | 2415 | 2415 | 1568 |
| 297 | 20250207 | 143700 | 1497579895 | 2415 | 2415 | 2420 | 2415 | 114 |
| 298 | 20250207 | 143600 | 1497304580 | 2420 | 2420 | 2420 | 2420 | 499 |
| 299 | 20250207 | 143500 | 1496097000 | 2425 | 2420 | 2425 | 2420 | 1026 |
| 300 | 20250207 | 143400 | 1493613660 | 2425 | 2420 | 2425 | 2420 | 526 |
| 301 | 20250207 | 143300 | 1492340430 | 2425 | 2420 | 2425 | 2415 | 1596 |
| 302 | 20250207 | 143200 | 1488478190 | 2420 | 2420 | 2420 | 2420 | 0 |
| 303 | 20250207 | 143100 | 1488478190 | 2420 | 2415 | 2420 | 2415 | 880 |
| 304 | 20250207 | 143000 | 1486348820 | 2415 | 2420 | 2420 | 2415 | 334 |
| 305 | 20250207 | 142900 | 1485540545 | 2420 | 2420 | 2420 | 2420 | 1061 |
| 306 | 20250207 | 142800 | 1482972925 | 2425 | 2420 | 2425 | 2420 | 55 |
| 307 | 20250207 | 142700 | 1482839575 | 2425 | 2425 | 2425 | 2425 | 211 |
| 308 | 20250207 | 142600 | 1482327900 | 2425 | 2425 | 2425 | 2425 | 5 |
| 309 | 20250207 | 142500 | 1482315775 | 2425 | 2425 | 2425 | 2415 | 5611 |
| 310 | 20250207 | 142400 | 1468764385 | 2425 | 2425 | 2425 | 2420 | 351 |
| 311 | 20250207 | 142300 | 1467913215 | 2425 | 2420 | 2425 | 2420 | 21 |
| 312 | 20250207 | 142200 | 1467862320 | 2415 | 2415 | 2415 | 2415 | 20 |
| 313 | 20250207 | 142100 | 1467814020 | 2415 | 2415 | 2415 | 2415 | 251 |
| 314 | 20250207 | 142000 | 1467207855 | 2415 | 2415 | 2415 | 2415 | 9349 |
| 315 | 20250207 | 141900 | 1444630020 | 2410 | 2415 | 2415 | 2410 | 2139 |
| 316 | 20250207 | 141800 | 1439474835 | 2410 | 2415 | 2415 | 2410 | 214 |
| 317 | 20250207 | 141700 | 1438959030 | 2410 | 2415 | 2415 | 2410 | 150 |
| 318 | 20250207 | 141600 | 1438597280 | 2415 | 2405 | 2415 | 2405 | 861 |
| 319 | 20250207 | 141500 | 1436522110 | 2410 | 2410 | 2410 | 2410 | 1636 |
| 320 | 20250207 | 141400 | 1432579350 | 2410 | 2410 | 2410 | 2410 | 2547 |
| 321 | 20250207 | 141300 | 1426441080 | 2415 | 2415 | 2415 | 2415 | 640 |
| 322 | 20250207 | 141200 | 1424895480 | 2415 | 2410 | 2415 | 2410 | 1174 |
| 323 | 20250207 | 141100 | 1422060470 | 2415 | 2415 | 2415 | 2415 | 1 |
| 324 | 20250207 | 141000 | 1422058055 | 2410 | 2410 | 2415 | 2410 | 700 |
| 325 | 20250207 | 140900 | 1420370555 | 2415 | 2415 | 2415 | 2410 | 4127 |
| 326 | 20250207 | 140800 | 1410418455 | 2415 | 2425 | 2425 | 2415 | 284 |
| 327 | 20250207 | 140700 | 1409731335 | 2425 | 2425 | 2425 | 2425 | 451 |
| 328 | 20250207 | 140600 | 1408637660 | 2415 | 2415 | 2415 | 2415 | 1 |
| 329 | 20250207 | 140500 | 1408635245 | 2415 | 2420 | 2420 | 2415 | 341 |
| 330 | 20250207 | 140400 | 1407811130 | 2420 | 2415 | 2420 | 2415 | 220 |
| 331 | 20250207 | 140300 | 1407278830 | 2410 | 2415 | 2415 | 2410 | 251 |
| 332 | 20250207 | 140200 | 1406672670 | 2415 | 2415 | 2415 | 2415 | 2909 |
| 333 | 20250207 | 140100 | 1399647435 | 2420 | 2420 | 2420 | 2420 | 45 |
| 334 | 20250207 | 140000 | 1399538535 | 2415 | 2415 | 2415 | 2415 | 468 |
| 335 | 20250207 | 135900 | 1398408315 | 2410 | 2415 | 2420 | 2410 | 2271 |
| 336 | 20250207 | 135800 | 1392925085 | 2415 | 2415 | 2415 | 2415 | 1430 |
| 337 | 20250207 | 135700 | 1389471635 | 2415 | 2415 | 2415 | 2415 | 0 |
| 338 | 20250207 | 135600 | 1389471635 | 2415 | 2415 | 2415 | 2415 | 151 |
| 339 | 20250207 | 135500 | 1389106970 | 2420 | 2420 | 2420 | 2420 | 10 |
| 340 | 20250207 | 135400 | 1389082770 | 2420 | 2415 | 2420 | 2415 | 899 |
| 341 | 20250207 | 135300 | 1386907200 | 2420 | 2420 | 2420 | 2420 | 1393 |
| 342 | 20250207 | 135200 | 1383536140 | 2420 | 2420 | 2420 | 2420 | 100 |
| 343 | 20250207 | 135100 | 1383294140 | 2415 | 2415 | 2415 | 2415 | 230 |
| 344 | 20250207 | 135000 | 1382738690 | 2415 | 2415 | 2415 | 2415 | 1 |
| 345 | 20250207 | 134900 | 1382736275 | 2415 | 2415 | 2415 | 2415 | 540 |
| 346 | 20250207 | 134800 | 1381432175 | 2415 | 2415 | 2415 | 2415 | 3000 |
| 347 | 20250207 | 134700 | 1374187175 | 2415 | 2415 | 2415 | 2415 | 550 |
| 348 | 20250207 | 134600 | 1372858925 | 2415 | 2415 | 2415 | 2415 | 0 |
| 349 | 20250207 | 134500 | 1372858925 | 2415 | 2415 | 2415 | 2415 | 410 |
| 350 | 20250207 | 134400 | 1371868775 | 2415 | 2415 | 2415 | 2415 | 40 |
| 351 | 20250207 | 134300 | 1371772175 | 2415 | 2415 | 2415 | 2415 | 650 |
| 352 | 20250207 | 134200 | 1370202425 | 2415 | 2415 | 2420 | 2415 | 355 |
| 353 | 20250207 | 134100 | 1369344600 | 2415 | 2410 | 2415 | 2410 | 2782 |
| 354 | 20250207 | 134000 | 1362633095 | 2410 | 2410 | 2415 | 2410 | 1833 |
| 355 | 20250207 | 133900 | 1358215530 | 2410 | 2410 | 2410 | 2410 | 854 |
| 356 | 20250207 | 133800 | 1356157390 | 2410 | 2410 | 2410 | 2410 | 5624 |
| 357 | 20250207 | 133700 | 1342603550 | 2405 | 2405 | 2405 | 2405 | 2 |
| 358 | 20250207 | 133600 | 1342598740 | 2405 | 2405 | 2405 | 2405 | 0 |
| 359 | 20250207 | 133500 | 1342598740 | 2405 | 2405 | 2405 | 2405 | 1 |
| 360 | 20250207 | 133400 | 1342596335 | 2410 | 2405 | 2410 | 2405 | 250 |
| 361 | 20250207 | 133300 | 1341994085 | 2405 | 2405 | 2405 | 2405 | 1200 |
| 362 | 20250207 | 133200 | 1339108085 | 2405 | 2400 | 2405 | 2400 | 2747 |
| 363 | 20250207 | 133100 | 1332502060 | 2400 | 2400 | 2400 | 2400 | 150 |
| 364 | 20250207 | 133000 | 1332142060 | 2405 | 2400 | 2405 | 2400 | 86 |
| 365 | 20250207 | 132900 | 1331935565 | 2400 | 2400 | 2400 | 2400 | 2525 |
| 366 | 20250207 | 132800 | 1325875565 | 2400 | 2405 | 2405 | 2400 | 679 |
| 367 | 20250207 | 132700 | 1324243415 | 2400 | 2405 | 2405 | 2400 | 2151 |
| 368 | 20250207 | 132600 | 1319080760 | 2405 | 2405 | 2405 | 2405 | 3000 |
| 369 | 20250207 | 132500 | 1311865760 | 2405 | 2405 | 2405 | 2405 | 1327 |
| 370 | 20250207 | 132400 | 1308674325 | 2405 | 2405 | 2405 | 2405 | 419 |
| 371 | 20250207 | 132300 | 1307666630 | 2405 | 2405 | 2405 | 2405 | 473 |
| 372 | 20250207 | 132200 | 1306529065 | 2405 | 2410 | 2410 | 2405 | 57 |
| 373 | 20250207 | 132100 | 1306391960 | 2405 | 2405 | 2405 | 2405 | 1066 |
| 374 | 20250207 | 132000 | 1303828230 | 2405 | 2410 | 2410 | 2405 | 880 |
| 375 | 20250207 | 131900 | 1301709450 | 2405 | 2405 | 2405 | 2405 | 361 |
| 376 | 20250207 | 131800 | 1300841245 | 2405 | 2405 | 2405 | 2405 | 684 |
| 377 | 20250207 | 131700 | 1299196225 | 2405 | 2410 | 2410 | 2405 | 159 |
| 378 | 20250207 | 131600 | 1298813510 | 2420 | 2405 | 2420 | 2405 | 761 |
| 379 | 20250207 | 131500 | 1296983290 | 2420 | 2415 | 2420 | 2410 | 3057 |
| 380 | 20250207 | 131400 | 1289612830 | 2415 | 2420 | 2420 | 2415 | 2942 |
| 381 | 20250207 | 131300 | 1282507250 | 2415 | 2415 | 2415 | 2415 | 1465 |
| 382 | 20250207 | 131200 | 1278969275 | 2420 | 2420 | 2425 | 2420 | 1601 |
| 383 | 20250207 | 131100 | 1275092855 | 2425 | 2430 | 2430 | 2420 | 3501 |
| 384 | 20250207 | 131000 | 1266608980 | 2420 | 2425 | 2425 | 2420 | 4083 |
| 385 | 20250207 | 130900 | 1256721935 | 2425 | 2430 | 2430 | 2425 | 2699 |
| 386 | 20250207 | 130800 | 1250170065 | 2425 | 2420 | 2430 | 2420 | 373 |
| 387 | 20250207 | 130700 | 1249265635 | 2420 | 2430 | 2430 | 2420 | 436 |
| 388 | 20250207 | 130600 | 1248208255 | 2420 | 2420 | 2425 | 2415 | 2998 |
| 389 | 20250207 | 130500 | 1240965570 | 2425 | 2430 | 2430 | 2425 | 1155 |
| 390 | 20250207 | 130400 | 1238164420 | 2420 | 2430 | 2430 | 2420 | 2500 |
| 391 | 20250207 | 130300 | 1232109420 | 2430 | 2430 | 2430 | 2430 | 127 |
| 392 | 20250207 | 130200 | 1231800810 | 2425 | 2415 | 2425 | 2415 | 1006 |
| 393 | 20250207 | 130100 | 1229361290 | 2415 | 2430 | 2430 | 2415 | 2469 |
| 394 | 20250207 | 130000 | 1223397365 | 2430 | 2425 | 2430 | 2425 | 575 |
| 395 | 20250207 | 125900 | 1222002985 | 2415 | 2415 | 2415 | 2415 | 40 |
| 396 | 20250207 | 125800 | 1221906385 | 2410 | 2410 | 2410 | 2410 | 1 |
| 397 | 20250207 | 125700 | 1221903975 | 2410 | 2410 | 2430 | 2410 | 2096 |
| 398 | 20250207 | 125600 | 1216834680 | 2410 | 2420 | 2420 | 2410 | 7685 |
| 399 | 20250207 | 125500 | 1198274615 | 2415 | 2420 | 2425 | 2415 | 1696 |
| 400 | 20250207 | 125400 | 1194175695 | 2440 | 2435 | 2445 | 2435 | 1119 |
| 401 | 20250207 | 125300 | 1191446440 | 2435 | 2420 | 2435 | 2420 | 727 |
| 402 | 20250207 | 125200 | 1189676345 | 2440 | 2430 | 2440 | 2430 | 2883 |
| 403 | 20250207 | 125100 | 1182661085 | 2440 | 2425 | 2440 | 2420 | 1255 |
| 404 | 20250207 | 125000 | 1179602265 | 2425 | 2425 | 2445 | 2425 | 1033 |
| 405 | 20250207 | 124900 | 1177096850 | 2425 | 2440 | 2440 | 2415 | 3611 |
| 406 | 20250207 | 124800 | 1168334745 | 2445 | 2430 | 2450 | 2430 | 6104 |
| 407 | 20250207 | 124700 | 1153411890 | 2430 | 2445 | 2450 | 2430 | 5822 |
| 408 | 20250207 | 124600 | 1139221230 | 2445 | 2450 | 2450 | 2440 | 1294 |
| 409 | 20250207 | 124500 | 1136052870 | 2450 | 2445 | 2450 | 2440 | 6210 |
| 410 | 20250207 | 124400 | 1120859255 | 2440 | 2440 | 2445 | 2440 | 1942 |
| 411 | 20250207 | 124300 | 1116114040 | 2440 | 2440 | 2445 | 2440 | 2846 |
| 412 | 20250207 | 124200 | 1109162290 | 2440 | 2435 | 2440 | 2430 | 1988 |
| 413 | 20250207 | 124100 | 1104322185 | 2430 | 2435 | 2435 | 2430 | 2675 |
| 414 | 20250207 | 124000 | 1097808905 | 2435 | 2435 | 2445 | 2435 | 3512 |
| 415 | 20250207 | 123900 | 1089250570 | 2445 | 2445 | 2450 | 2440 | 8456 |
| 416 | 20250207 | 123800 | 1068583965 | 2445 | 2435 | 2445 | 2435 | 9192 |
| 417 | 20250207 | 123700 | 1046155510 | 2435 | 2440 | 2440 | 2425 | 2724 |
| 418 | 20250207 | 123600 | 1039523820 | 2440 | 2430 | 2440 | 2430 | 5381 |
| 419 | 20250207 | 123500 | 1026417505 | 2425 | 2430 | 2435 | 2425 | 1034 |
| 420 | 20250207 | 123400 | 1023904020 | 2425 | 2430 | 2430 | 2425 | 1459 |
| 421 | 20250207 | 123300 | 1020359945 | 2435 | 2430 | 2435 | 2430 | 2302 |
| 422 | 20250207 | 123200 | 1014761385 | 2430 | 2430 | 2430 | 2430 | 6 |
| 423 | 20250207 | 123100 | 1014746805 | 2430 | 2435 | 2435 | 2430 | 325 |
| 424 | 20250207 | 123000 | 1013956130 | 2435 | 2430 | 2435 | 2430 | 4103 |
| 425 | 20250207 | 122900 | 1003979460 | 2430 | 2425 | 2430 | 2425 | 1103 |
| 426 | 20250207 | 122800 | 1001304585 | 2430 | 2430 | 2430 | 2430 | 27 |
| 427 | 20250207 | 122700 | 1001238975 | 2430 | 2420 | 2430 | 2420 | 1327 |
| 428 | 20250207 | 122600 | 998016235 | 2425 | 2425 | 2425 | 2420 | 236 |
| 429 | 20250207 | 122500 | 997444485 | 2425 | 2420 | 2425 | 2420 | 594 |
| 430 | 20250207 | 122400 | 996004040 | 2425 | 2420 | 2425 | 2420 | 1723 |
| 431 | 20250207 | 122300 | 991825865 | 2415 | 2415 | 2415 | 2415 | 347 |
| 432 | 20250207 | 122200 | 990987860 | 2420 | 2425 | 2425 | 2420 | 2040 |
| 433 | 20250207 | 122100 | 986050985 | 2420 | 2420 | 2420 | 2420 | 333 |
| 434 | 20250207 | 122000 | 985245125 | 2420 | 2420 | 2425 | 2420 | 105 |
| 435 | 20250207 | 121900 | 984990925 | 2420 | 2420 | 2420 | 2420 | 205 |
| 436 | 20250207 | 121800 | 984494825 | 2425 | 2430 | 2430 | 2425 | 326 |
| 437 | 20250207 | 121700 | 983702675 | 2420 | 2420 | 2420 | 2420 | 0 |
| 438 | 20250207 | 121600 | 983702675 | 2420 | 2425 | 2425 | 2420 | 4665 |
| 439 | 20250207 | 121500 | 972399920 | 2425 | 2425 | 2425 | 2425 | 80 |
| 440 | 20250207 | 121400 | 972205920 | 2430 | 2425 | 2430 | 2425 | 1081 |
| 441 | 20250207 | 121300 | 969582995 | 2425 | 2425 | 2425 | 2425 | 220 |
| 442 | 20250207 | 121200 | 969049495 | 2425 | 2430 | 2435 | 2425 | 504 |
| 443 | 20250207 | 121100 | 967825630 | 2430 | 2425 | 2435 | 2425 | 1021 |
| 444 | 20250207 | 121000 | 965344125 | 2425 | 2410 | 2425 | 2410 | 22038 |
| 445 | 20250207 | 120900 | 912022145 | 2410 | 2410 | 2410 | 2410 | 139 |
| 446 | 20250207 | 120800 | 911687155 | 2410 | 2410 | 2410 | 2410 | 200 |
| 447 | 20250207 | 120700 | 911205155 | 2410 | 2410 | 2410 | 2410 | 13 |
| 448 | 20250207 | 120600 | 911173825 | 2410 | 2405 | 2410 | 2405 | 1952 |
| 449 | 20250207 | 120500 | 906474265 | 2405 | 2405 | 2405 | 2405 | 446 |
| 450 | 20250207 | 120400 | 905401635 | 2405 | 2405 | 2405 | 2405 | 5 |
| 451 | 20250207 | 120300 | 905389610 | 2405 | 2400 | 2405 | 2400 | 90 |
| 452 | 20250207 | 120200 | 905173420 | 2400 | 2405 | 2405 | 2400 | 406 |
| 453 | 20250207 | 120100 | 904198990 | 2405 | 2405 | 2405 | 2405 | 0 |
| 454 | 20250207 | 120000 | 904198990 | 2405 | 2405 | 2405 | 2405 | 25 |
| 455 | 20250207 | 115900 | 904138865 | 2405 | 2405 | 2405 | 2405 | 26 |
| 456 | 20250207 | 115800 | 904076335 | 2410 | 2415 | 2415 | 2410 | 1247 |
| 457 | 20250207 | 115700 | 901064835 | 2410 | 2405 | 2410 | 2400 | 2745 |
| 458 | 20250207 | 115600 | 894464845 | 2410 | 2410 | 2410 | 2410 | 135 |
| 459 | 20250207 | 115500 | 894139495 | 2410 | 2410 | 2410 | 2410 | 175 |
| 460 | 20250207 | 115400 | 893717745 | 2410 | 2400 | 2410 | 2400 | 206 |
| 461 | 20250207 | 115300 | 893222095 | 2400 | 2400 | 2400 | 2400 | 187 |
| 462 | 20250207 | 115200 | 892773295 | 2400 | 2410 | 2410 | 2400 | 212 |
| 463 | 20250207 | 115100 | 892264205 | 2400 | 2400 | 2400 | 2400 | 0 |
| 464 | 20250207 | 115000 | 892264205 | 2400 | 2405 | 2405 | 2400 | 4391 |
| 465 | 20250207 | 114900 | 881725430 | 2405 | 2405 | 2405 | 2405 | 2 |
| 466 | 20250207 | 114800 | 881720620 | 2400 | 2410 | 2410 | 2400 | 550 |
| 467 | 20250207 | 114700 | 880400120 | 2410 | 2400 | 2410 | 2400 | 2378 |
| 468 | 20250207 | 114600 | 874671600 | 2410 | 2410 | 2410 | 2410 | 200 |
| 469 | 20250207 | 114500 | 874189600 | 2410 | 2400 | 2410 | 2400 | 340 |
| 470 | 20250207 | 114400 | 873373200 | 2400 | 2400 | 2400 | 2400 | 31 |
| 471 | 20250207 | 114300 | 873298800 | 2410 | 2410 | 2410 | 2410 | 0 |
| 472 | 20250207 | 114200 | 873298800 | 2410 | 2405 | 2410 | 2400 | 4477 |
| 473 | 20250207 | 114100 | 862531940 | 2405 | 2405 | 2405 | 2405 | 530 |
| 474 | 20250207 | 114000 | 861257290 | 2400 | 2400 | 2400 | 2400 | 1766 |
| 475 | 20250207 | 113900 | 857018890 | 2405 | 2405 | 2405 | 2405 | 0 |
| 476 | 20250207 | 113800 | 857018890 | 2405 | 2405 | 2405 | 2405 | 0 |
| 477 | 20250207 | 113700 | 857018890 | 2405 | 2405 | 2405 | 2405 | 1553 |
| 478 | 20250207 | 113600 | 853283925 | 2405 | 2400 | 2405 | 2400 | 972 |
| 479 | 20250207 | 113500 | 850946765 | 2405 | 2405 | 2405 | 2405 | 30 |
| 480 | 20250207 | 113400 | 850874615 | 2410 | 2410 | 2410 | 2410 | 309 |
| 481 | 20250207 | 113300 | 850129925 | 2410 | 2410 | 2410 | 2410 | 4 |
| 482 | 20250207 | 113200 | 850120285 | 2410 | 2410 | 2410 | 2410 | 121 |
| 483 | 20250207 | 113100 | 849828675 | 2410 | 2400 | 2410 | 2400 | 2262 |
| 484 | 20250207 | 113000 | 844377265 | 2400 | 2400 | 2400 | 2400 | 21 |
| 485 | 20250207 | 112900 | 844326865 | 2410 | 2405 | 2410 | 2400 | 952 |
| 486 | 20250207 | 112800 | 842037700 | 2405 | 2410 | 2410 | 2405 | 389 |
| 487 | 20250207 | 112700 | 841101655 | 2410 | 2415 | 2415 | 2410 | 17 |
| 488 | 20250207 | 112600 | 841060615 | 2415 | 2415 | 2415 | 2410 | 1374 |
| 489 | 20250207 | 112500 | 837747390 | 2415 | 2415 | 2415 | 2415 | 581 |
| 490 | 20250207 | 112400 | 836344275 | 2420 | 2415 | 2420 | 2405 | 987 |
| 491 | 20250207 | 112300 | 833960455 | 2415 | 2405 | 2415 | 2405 | 9758 |
| 492 | 20250207 | 112200 | 810416430 | 2405 | 2410 | 2410 | 2405 | 531 |
| 493 | 20250207 | 112100 | 809136870 | 2410 | 2395 | 2410 | 2395 | 1020 |
| 494 | 20250207 | 112000 | 806686665 | 2395 | 2405 | 2405 | 2395 | 2394 |
| 495 | 20250207 | 111900 | 800947070 | 2405 | 2405 | 2405 | 2405 | 12 |
| 496 | 20250207 | 111800 | 800918210 | 2400 | 2405 | 2405 | 2400 | 86 |
| 497 | 20250207 | 111700 | 800711780 | 2400 | 2405 | 2405 | 2400 | 112 |
| 498 | 20250207 | 111600 | 800442955 | 2405 | 2400 | 2405 | 2400 | 26 |
| 499 | 20250207 | 111500 | 800380430 | 2400 | 2400 | 2400 | 2400 | 3229 |
| 500 | 20250207 | 111400 | 792630830 | 2400 | 2405 | 2405 | 2400 | 316 |
| 501 | 20250207 | 111300 | 791871070 | 2405 | 2405 | 2410 | 2405 | 521 |
| 502 | 20250207 | 111200 | 790617965 | 2405 | 2405 | 2405 | 2405 | 573 |
| 503 | 20250207 | 111100 | 789239900 | 2415 | 2405 | 2415 | 2405 | 1595 |
| 504 | 20250207 | 111000 | 785403715 | 2405 | 2410 | 2410 | 2405 | 406 |
| 505 | 20250207 | 110900 | 784425425 | 2410 | 2410 | 2410 | 2410 | 278 |
| 506 | 20250207 | 110800 | 783755445 | 2415 | 2410 | 2415 | 2405 | 1111 |
| 507 | 20250207 | 110700 | 781079975 | 2415 | 2415 | 2415 | 2410 | 585 |
| 508 | 20250207 | 110600 | 779669845 | 2410 | 2410 | 2415 | 2410 | 1981 |
| 509 | 20250207 | 110500 | 774895385 | 2405 | 2405 | 2405 | 2405 | 402 |
| 510 | 20250207 | 110400 | 773928575 | 2415 | 2405 | 2415 | 2405 | 7028 |
| 511 | 20250207 | 110300 | 756977040 | 2400 | 2400 | 2400 | 2400 | 0 |
| 512 | 20250207 | 110200 | 756977040 | 2400 | 2400 | 2405 | 2400 | 1013 |
| 513 | 20250207 | 110100 | 754540840 | 2400 | 2405 | 2405 | 2400 | 1648 |
| 514 | 20250207 | 110000 | 750577965 | 2405 | 2405 | 2410 | 2405 | 82 |
| 515 | 20250207 | 105900 | 750380650 | 2400 | 2400 | 2400 | 2400 | 423 |
| 516 | 20250207 | 105800 | 749365450 | 2405 | 2400 | 2405 | 2400 | 210 |
| 517 | 20250207 | 105700 | 748860450 | 2400 | 2400 | 2405 | 2400 | 1487 |
| 518 | 20250207 | 105600 | 745291550 | 2400 | 2405 | 2405 | 2400 | 2703 |
| 519 | 20250207 | 105500 | 738804345 | 2400 | 2410 | 2415 | 2400 | 8417 |
| 520 | 20250207 | 105400 | 718526235 | 2410 | 2405 | 2420 | 2405 | 4122 |
| 521 | 20250207 | 105300 | 708565350 | 2405 | 2420 | 2420 | 2405 | 2484 |
| 522 | 20250207 | 105200 | 702588430 | 2420 | 2405 | 2420 | 2405 | 1332 |
| 523 | 20250207 | 105100 | 699374855 | 2405 | 2400 | 2405 | 2400 | 182 |
| 524 | 20250207 | 105000 | 698937420 | 2400 | 2410 | 2410 | 2400 | 1245 |
| 525 | 20250207 | 104900 | 695938850 | 2410 | 2420 | 2420 | 2410 | 7510 |
| 526 | 20250207 | 104800 | 677769805 | 2400 | 2405 | 2420 | 2400 | 6285 |
| 527 | 20250207 | 104700 | 662651610 | 2405 | 2420 | 2425 | 2405 | 4423 |
| 528 | 20250207 | 104600 | 651974800 | 2425 | 2400 | 2425 | 2395 | 10095 |
| 529 | 20250207 | 104500 | 627591630 | 2400 | 2410 | 2410 | 2400 | 12714 |
| 530 | 20250207 | 104400 | 597071530 | 2410 | 2395 | 2410 | 2395 | 5514 |
| 531 | 20250207 | 104300 | 583850300 | 2395 | 2395 | 2400 | 2395 | 7302 |
| 532 | 20250207 | 104200 | 566361955 | 2390 | 2395 | 2395 | 2390 | 492 |
| 533 | 20250207 | 104100 | 565185050 | 2395 | 2395 | 2395 | 2390 | 1668 |
| 534 | 20250207 | 104000 | 561192735 | 2390 | 2395 | 2395 | 2390 | 233 |
| 535 | 20250207 | 103900 | 560634900 | 2390 | 2395 | 2395 | 2390 | 853 |
| 536 | 20250207 | 103800 | 558593875 | 2395 | 2390 | 2395 | 2390 | 936 |
| 537 | 20250207 | 103700 | 556355085 | 2390 | 2390 | 2390 | 2385 | 805 |
| 538 | 20250207 | 103600 | 554431145 | 2390 | 2390 | 2395 | 2390 | 791 |
| 539 | 20250207 | 103500 | 552540150 | 2390 | 2390 | 2395 | 2390 | 4091 |
| 540 | 20250207 | 103400 | 542761625 | 2390 | 2385 | 2390 | 2385 | 520 |
| 541 | 20250207 | 103300 | 541520855 | 2385 | 2385 | 2390 | 2380 | 832 |
| 542 | 20250207 | 103200 | 539535750 | 2385 | 2380 | 2385 | 2380 | 348 |
| 543 | 20250207 | 103100 | 538706610 | 2380 | 2380 | 2385 | 2380 | 6620 |
| 544 | 20250207 | 103000 | 522947915 | 2385 | 2385 | 2385 | 2385 | 3170 |
| 545 | 20250207 | 102900 | 515387465 | 2385 | 2380 | 2385 | 2380 | 2261 |
| 546 | 20250207 | 102800 | 510005505 | 2385 | 2380 | 2385 | 2375 | 2993 |
| 547 | 20250207 | 102700 | 502882250 | 2385 | 2390 | 2395 | 2375 | 4105 |
| 548 | 20250207 | 102600 | 493098140 | 2385 | 2365 | 2385 | 2365 | 7147 |
| 549 | 20250207 | 102500 | 476087965 | 2360 | 2365 | 2365 | 2360 | 1625 |
| 550 | 20250207 | 102400 | 472252465 | 2365 | 2360 | 2365 | 2360 | 102 |
| 551 | 20250207 | 102300 | 472011240 | 2360 | 2365 | 2365 | 2360 | 201 |
| 552 | 20250207 | 102200 | 471536375 | 2360 | 2365 | 2365 | 2360 | 2815 |
| 553 | 20250207 | 102100 | 464882405 | 2365 | 2365 | 2365 | 2365 | 5404 |
| 554 | 20250207 | 102000 | 452101945 | 2370 | 2375 | 2375 | 2370 | 413 |
| 555 | 20250207 | 101900 | 451122580 | 2375 | 2375 | 2375 | 2375 | 224 |
| 556 | 20250207 | 101800 | 450590580 | 2370 | 2370 | 2370 | 2370 | 3610 |
| 557 | 20250207 | 101700 | 442034880 | 2370 | 2370 | 2370 | 2370 | 1089 |
| 558 | 20250207 | 101600 | 439453950 | 2370 | 2370 | 2370 | 2365 | 762 |
| 559 | 20250207 | 101500 | 437648215 | 2370 | 2370 | 2370 | 2370 | 27 |
| 560 | 20250207 | 101400 | 437584225 | 2365 | 2370 | 2370 | 2365 | 4078 |
| 561 | 20250207 | 101300 | 427932185 | 2370 | 2370 | 2375 | 2370 | 1620 |
| 562 | 20250207 | 101200 | 424092275 | 2370 | 2365 | 2370 | 2365 | 1558 |
| 563 | 20250207 | 101100 | 420406930 | 2365 | 2365 | 2365 | 2365 | 33 |
| 564 | 20250207 | 101000 | 420328885 | 2365 | 2365 | 2365 | 2360 | 770 |
| 565 | 20250207 | 100900 | 418507885 | 2365 | 2360 | 2365 | 2360 | 157 |
| 566 | 20250207 | 100800 | 418137360 | 2360 | 2360 | 2360 | 2360 | 1114 |
| 567 | 20250207 | 100700 | 415508320 | 2360 | 2360 | 2360 | 2355 | 169 |
| 568 | 20250207 | 100600 | 415110285 | 2360 | 2360 | 2360 | 2360 | 165 |
| 569 | 20250207 | 100500 | 414720885 | 2360 | 2365 | 2365 | 2360 | 557 |
| 570 | 20250207 | 100400 | 413404190 | 2365 | 2365 | 2365 | 2350 | 154 |
| 571 | 20250207 | 100300 | 413041910 | 2355 | 2365 | 2365 | 2355 | 1391 |
| 572 | 20250207 | 100200 | 409758715 | 2365 | 2355 | 2365 | 2350 | 4145 |
| 573 | 20250207 | 100100 | 400008505 | 2350 | 2345 | 2350 | 2340 | 7260 |
| 574 | 20250207 | 100000 | 382985645 | 2345 | 2345 | 2345 | 2345 | 1271 |
| 575 | 20250207 | 095900 | 380005150 | 2350 | 2350 | 2350 | 2345 | 125 |
| 576 | 20250207 | 095800 | 379711920 | 2345 | 2350 | 2350 | 2345 | 287 |
| 577 | 20250207 | 095700 | 379038820 | 2350 | 2345 | 2350 | 2345 | 985 |
| 578 | 20250207 | 095600 | 376728625 | 2345 | 2345 | 2350 | 2340 | 2813 |
| 579 | 20250207 | 095500 | 370137575 | 2340 | 2340 | 2345 | 2340 | 2333 |
| 580 | 20250207 | 095400 | 364667295 | 2340 | 2355 | 2355 | 2340 | 304 |
| 581 | 20250207 | 095300 | 363955440 | 2340 | 2355 | 2355 | 2340 | 2142 |
| 582 | 20250207 | 095200 | 358929945 | 2355 | 2355 | 2355 | 2345 | 538 |
| 583 | 20250207 | 095100 | 357667955 | 2350 | 2350 | 2350 | 2345 | 590 |
| 584 | 20250207 | 095000 | 356281475 | 2355 | 2350 | 2355 | 2350 | 216 |
| 585 | 20250207 | 094900 | 355773870 | 2355 | 2355 | 2355 | 2345 | 887 |
| 586 | 20250207 | 094800 | 353691915 | 2355 | 2345 | 2355 | 2345 | 803 |
| 587 | 20250207 | 094700 | 351807630 | 2355 | 2355 | 2355 | 2355 | 212 |
| 588 | 20250207 | 094600 | 351308370 | 2355 | 2350 | 2355 | 2345 | 1781 |
| 589 | 20250207 | 094500 | 347126380 | 2350 | 2345 | 2350 | 2345 | 354 |
| 590 | 20250207 | 094400 | 346296190 | 2350 | 2345 | 2350 | 2340 | 1237 |
| 591 | 20250207 | 094300 | 343396475 | 2350 | 2355 | 2355 | 2350 | 410 |
| 592 | 20250207 | 094200 | 342432440 | 2350 | 2345 | 2350 | 2340 | 1946 |
| 593 | 20250207 | 094100 | 337866460 | 2345 | 2345 | 2345 | 2345 | 5 |
| 594 | 20250207 | 094000 | 337854735 | 2345 | 2350 | 2350 | 2345 | 213 |
| 595 | 20250207 | 093900 | 337354200 | 2350 | 2355 | 2355 | 2350 | 129 |
| 596 | 20250207 | 093800 | 337051005 | 2355 | 2355 | 2355 | 2340 | 27 |
| 597 | 20250207 | 093700 | 336987480 | 2335 | 2355 | 2355 | 2335 | 11785 |
| 598 | 20250207 | 093600 | 309394430 | 2345 | 2350 | 2355 | 2345 | 1713 |
| 599 | 20250207 | 093500 | 305370710 | 2350 | 2345 | 2350 | 2345 | 419 |
| 600 | 20250207 | 093400 | 304387030 | 2350 | 2355 | 2355 | 2350 | 338 |
| 601 | 20250207 | 093300 | 303592190 | 2355 | 2350 | 2355 | 2345 | 2025 |
| 602 | 20250207 | 093200 | 298833335 | 2350 | 2345 | 2350 | 2340 | 1028 |
| 603 | 20250207 | 093100 | 296426160 | 2340 | 2350 | 2350 | 2340 | 173 |
| 604 | 20250207 | 093000 | 296019945 | 2345 | 2345 | 2355 | 2345 | 1124 |
| 605 | 20250207 | 092900 | 293383390 | 2345 | 2360 | 2360 | 2345 | 6454 |
| 606 | 20250207 | 092800 | 278217925 | 2365 | 2350 | 2365 | 2350 | 1677 |
| 607 | 20250207 | 092700 | 274260805 | 2350 | 2355 | 2360 | 2350 | 994 |
| 608 | 20250207 | 092600 | 271923385 | 2355 | 2360 | 2360 | 2355 | 672 |
| 609 | 20250207 | 092500 | 270340310 | 2355 | 2355 | 2355 | 2355 | 1410 |
| 610 | 20250207 | 092400 | 267019760 | 2350 | 2350 | 2355 | 2350 | 1581 |
| 611 | 20250207 | 092300 | 263301295 | 2350 | 2350 | 2350 | 2350 | 235 |
| 612 | 20250207 | 092200 | 262749045 | 2350 | 2350 | 2355 | 2350 | 1844 |
| 613 | 20250207 | 092100 | 258415595 | 2345 | 2355 | 2355 | 2345 | 1241 |
| 614 | 20250207 | 092000 | 255498080 | 2355 | 2350 | 2360 | 2345 | 1262 |
| 615 | 20250207 | 091900 | 252532165 | 2360 | 2345 | 2400 | 2345 | 20344 |
| 616 | 20250207 | 091800 | 204367275 | 2345 | 2345 | 2345 | 2340 | 609 |
| 617 | 20250207 | 091700 | 202940955 | 2345 | 2345 | 2345 | 2340 | 355 |
| 618 | 20250207 | 091600 | 202108590 | 2345 | 2340 | 2350 | 2340 | 4764 |
| 619 | 20250207 | 091500 | 190938255 | 2340 | 2340 | 2340 | 2340 | 197 |
| 620 | 20250207 | 091400 | 190477275 | 2340 | 2345 | 2345 | 2340 | 191 |
| 621 | 20250207 | 091300 | 190030320 | 2345 | 2340 | 2345 | 2340 | 358 |
| 622 | 20250207 | 091200 | 189191750 | 2345 | 2340 | 2345 | 2340 | 383 |
| 623 | 20250207 | 091100 | 188294565 | 2340 | 2335 | 2345 | 2335 | 1205 |
| 624 | 20250207 | 091000 | 185475635 | 2335 | 2345 | 2345 | 2335 | 4507 |
| 625 | 20250207 | 090900 | 174924940 | 2340 | 2340 | 2340 | 2335 | 5611 |
| 626 | 20250207 | 090800 | 161797200 | 2340 | 2345 | 2345 | 2330 | 1786 |
| 627 | 20250207 | 090700 | 157631590 | 2340 | 2345 | 2350 | 2330 | 5814 |
| 628 | 20250207 | 090600 | 144008575 | 2345 | 2345 | 2345 | 2335 | 3894 |
| 629 | 20250207 | 090500 | 134905800 | 2350 | 2355 | 2355 | 2335 | 3259 |
| 630 | 20250207 | 090400 | 127265915 | 2340 | 2345 | 2355 | 2340 | 5891 |
| 631 | 20250207 | 090300 | 113460185 | 2340 | 2345 | 2355 | 2340 | 1842 |
| 632 | 20250207 | 090200 | 109141590 | 2355 | 2355 | 2355 | 2330 | 14175 |
| 633 | 20250207 | 090100 | 75924880 | 2370 | 2365 | 2370 | 2350 | 20901 |
| 634 | 20250207 | 090000 | 26575190 | 2365 | 2365 | 2365 | 2360 | 10411 |