31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 3 | 20250211 | 193400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20250211 | 193300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20250211 | 193200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20250211 | 193100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20250211 | 193000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20250211 | 192900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20250211 | 192800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20250211 | 192700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20250211 | 192600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20250211 | 192500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20250211 | 192400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20250211 | 192300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20250211 | 192200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20250211 | 192100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20250211 | 192000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20250211 | 191900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20250211 | 191800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20250211 | 191700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20250211 | 191600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20250211 | 191500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20250211 | 191400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20250211 | 191300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20250211 | 191200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20250211 | 191100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20250211 | 191000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20250211 | 190900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20250211 | 190800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20250211 | 190700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20250211 | 190600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20250211 | 190500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 33 | 20250211 | 190400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20250211 | 190300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20250211 | 190200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20250211 | 190100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20250211 | 190000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20250211 | 185900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20250211 | 185800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20250211 | 185700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20250211 | 185600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20250211 | 185500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20250211 | 185400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20250211 | 185300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20250211 | 185200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20250211 | 185100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20250211 | 185000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20250211 | 184900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20250211 | 184800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20250211 | 184700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20250211 | 184600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20250211 | 184500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20250211 | 184400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20250211 | 184300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20250211 | 184200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20250211 | 184100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20250211 | 184000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20250211 | 183900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20250211 | 183800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20250211 | 183700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20250211 | 183600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20250211 | 183500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 63 | 20250211 | 183400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20250211 | 183300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20250211 | 183200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20250211 | 183100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20250211 | 183000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20250211 | 182900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20250211 | 182800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20250211 | 182700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20250211 | 182600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20250211 | 182500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20250211 | 182400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20250211 | 182300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20250211 | 182200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20250211 | 182100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20250211 | 182000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20250211 | 181900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20250211 | 181800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20250211 | 181700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20250211 | 181600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20250211 | 181500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20250211 | 181400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20250211 | 181300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20250211 | 181200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20250211 | 181100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20250211 | 181000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20250211 | 180900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20250211 | 180800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20250211 | 180700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20250211 | 180600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20250211 | 180500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 93 | 20250211 | 180400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20250211 | 180300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20250211 | 180200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20250211 | 180100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20250211 | 180000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20250211 | 175900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20250211 | 175800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20250211 | 175700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20250211 | 175600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20250211 | 175500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20250211 | 175400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20250211 | 175300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20250211 | 175200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20250211 | 175100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20250211 | 175000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20250211 | 174900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20250211 | 174800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20250211 | 174700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20250211 | 174600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20250211 | 174500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20250211 | 174400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20250211 | 174300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20250211 | 174200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20250211 | 174100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20250211 | 174000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20250211 | 173900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20250211 | 173800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20250211 | 173700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20250211 | 173600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20250211 | 173500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 123 | 20250211 | 173400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20250211 | 173300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20250211 | 173200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20250211 | 173100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20250211 | 173000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20250211 | 172900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20250211 | 172800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20250211 | 172700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20250211 | 172600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20250211 | 172500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20250211 | 172400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20250211 | 172300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20250211 | 172200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20250211 | 172100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20250211 | 172000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20250211 | 171900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20250211 | 171800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20250211 | 171700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20250211 | 171600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20250211 | 171500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20250211 | 171400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20250211 | 171300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20250211 | 171200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20250211 | 171100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20250211 | 171000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20250211 | 170900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20250211 | 170800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20250211 | 170700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20250211 | 170600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20250211 | 170500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 153 | 20250211 | 170400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20250211 | 170300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20250211 | 170200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20250211 | 170100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20250211 | 170000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20250211 | 165900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20250211 | 165800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20250211 | 165700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20250211 | 165600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20250211 | 165500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20250211 | 165400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20250211 | 165300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20250211 | 165200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20250211 | 165100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20250211 | 165000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20250211 | 164900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20250211 | 164800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20250211 | 164700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20250211 | 164600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20250211 | 164500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20250211 | 164400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20250211 | 164300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20250211 | 164200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20250211 | 164100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20250211 | 164000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20250211 | 163900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20250211 | 163800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20250211 | 163700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20250211 | 163600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20250211 | 163500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 183 | 20250211 | 163400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20250211 | 163300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20250211 | 163200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20250211 | 163100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20250211 | 163000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20250211 | 162900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20250211 | 162800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20250211 | 162700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20250211 | 162600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20250211 | 162500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20250211 | 162400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20250211 | 162300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20250211 | 162200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20250211 | 162100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20250211 | 162000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20250211 | 161900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20250211 | 161800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20250211 | 161700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20250211 | 161600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20250211 | 161500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20250211 | 161400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20250211 | 161300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20250211 | 161200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20250211 | 161100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20250211 | 161000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20250211 | 160900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20250211 | 160800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20250211 | 160700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20250211 | 160600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20250211 | 160500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 213 | 20250211 | 160400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20250211 | 160300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20250211 | 160200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20250211 | 160100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20250211 | 160000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20250211 | 155900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20250211 | 155800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20250211 | 155700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20250211 | 155600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20250211 | 155500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20250211 | 155400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20250211 | 155300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20250211 | 155200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20250211 | 155100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20250211 | 155000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20250211 | 154900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20250211 | 154800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20250211 | 154700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20250211 | 154600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20250211 | 154500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20250211 | 154400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20250211 | 154300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20250211 | 154200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20250211 | 154100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20250211 | 154000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20250211 | 153900 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20250211 | 153800 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20250211 | 153700 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20250211 | 153600 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20250211 | 153500 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 243 | 20250211 | 153400 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20250211 | 153300 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20250211 | 153200 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20250211 | 153100 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 0 |
| 247 | 20250211 | 153000 | 4046511540 | 8430 | 8430 | 8430 | 8430 | 6867 |
| 248 | 20250211 | 152900 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 249 | 20250211 | 152800 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 250 | 20250211 | 152700 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 251 | 20250211 | 152600 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 252 | 20250211 | 152500 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 253 | 20250211 | 152400 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 254 | 20250211 | 152300 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 255 | 20250211 | 152200 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 256 | 20250211 | 152100 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 257 | 20250211 | 152000 | 3988622730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 258 | 20250211 | 151900 | 3988622730 | 8420 | 8410 | 8430 | 8400 | 2250 |
| 259 | 20250211 | 151800 | 3969706300 | 8410 | 8430 | 8430 | 8410 | 1853 |
| 260 | 20250211 | 151700 | 3954105880 | 8430 | 8450 | 8450 | 8430 | 1792 |
| 261 | 20250211 | 151600 | 3938990510 | 8450 | 8460 | 8460 | 8450 | 209 |
| 262 | 20250211 | 151500 | 3937224430 | 8460 | 8450 | 8460 | 8440 | 1289 |
| 263 | 20250211 | 151400 | 3926336530 | 8450 | 8470 | 8470 | 8450 | 1352 |
| 264 | 20250211 | 151300 | 3914899730 | 8460 | 8470 | 8470 | 8460 | 92 |
| 265 | 20250211 | 151200 | 3914120510 | 8470 | 8470 | 8470 | 8470 | 123 |
| 266 | 20250211 | 151100 | 3913078700 | 8470 | 8500 | 8500 | 8460 | 561 |
| 267 | 20250211 | 151000 | 3908326450 | 8500 | 8500 | 8500 | 8480 | 2248 |
| 268 | 20250211 | 150900 | 3889222550 | 8500 | 8510 | 8510 | 8500 | 36 |
| 269 | 20250211 | 150800 | 3888916340 | 8520 | 8520 | 8520 | 8520 | 5 |
| 270 | 20250211 | 150700 | 3888873740 | 8520 | 8520 | 8520 | 8520 | 172 |
| 271 | 20250211 | 150600 | 3887408300 | 8520 | 8500 | 8520 | 8500 | 515 |
| 272 | 20250211 | 150500 | 3883020810 | 8510 | 8510 | 8510 | 8510 | 0 |
| 273 | 20250211 | 150400 | 3883020810 | 8510 | 8520 | 8520 | 8510 | 402 |
| 274 | 20250211 | 150300 | 3879598790 | 8500 | 8500 | 8510 | 8500 | 2460 |
| 275 | 20250211 | 150200 | 3858684430 | 8500 | 8490 | 8500 | 8480 | 3326 |
| 276 | 20250211 | 150100 | 3830425710 | 8490 | 8460 | 8490 | 8460 | 401 |
| 277 | 20250211 | 150000 | 3827022340 | 8490 | 8450 | 8490 | 8450 | 1265 |
| 278 | 20250211 | 145900 | 3816302590 | 8450 | 8450 | 8460 | 8440 | 3012 |
| 279 | 20250211 | 145800 | 3790851710 | 8440 | 8440 | 8440 | 8440 | 205 |
| 280 | 20250211 | 145700 | 3789121510 | 8440 | 8430 | 8440 | 8430 | 237 |
| 281 | 20250211 | 145600 | 3787121740 | 8430 | 8430 | 8430 | 8430 | 41 |
| 282 | 20250211 | 145500 | 3786776110 | 8430 | 8440 | 8440 | 8430 | 427 |
| 283 | 20250211 | 145400 | 3783174400 | 8440 | 8440 | 8440 | 8440 | 126 |
| 284 | 20250211 | 145300 | 3782110960 | 8440 | 8440 | 8440 | 8440 | 284 |
| 285 | 20250211 | 145200 | 3779714000 | 8450 | 8440 | 8460 | 8440 | 946 |
| 286 | 20250211 | 145100 | 3771722790 | 8440 | 8430 | 8460 | 8400 | 3780 |
| 287 | 20250211 | 145000 | 3739919050 | 8430 | 8440 | 8500 | 8430 | 3212 |
| 288 | 20250211 | 144900 | 3712716250 | 8450 | 8440 | 8450 | 8440 | 364 |
| 289 | 20250211 | 144800 | 3709643110 | 8430 | 8440 | 8450 | 8420 | 5466 |
| 290 | 20250211 | 144700 | 3663514790 | 8440 | 8450 | 8450 | 8440 | 118 |
| 291 | 20250211 | 144600 | 3662517790 | 8450 | 8470 | 8470 | 8450 | 1198 |
| 292 | 20250211 | 144500 | 3652393790 | 8460 | 8470 | 8470 | 8460 | 688 |
| 293 | 20250211 | 144400 | 3646573290 | 8470 | 8480 | 8480 | 8470 | 150 |
| 294 | 20250211 | 144300 | 3645301810 | 8480 | 8480 | 8500 | 8480 | 365 |
| 295 | 20250211 | 144200 | 3642206070 | 8500 | 8500 | 8500 | 8490 | 4706 |
| 296 | 20250211 | 144100 | 3602205550 | 8500 | 8470 | 8500 | 8470 | 2953 |
| 297 | 20250211 | 144000 | 3577149600 | 8490 | 8470 | 8500 | 8470 | 1002 |
| 298 | 20250211 | 143900 | 3568648660 | 8420 | 8520 | 8520 | 8420 | 3352 |
| 299 | 20250211 | 143800 | 3540348690 | 8520 | 8520 | 8520 | 8520 | 0 |
| 300 | 20250211 | 143700 | 3540348690 | 8520 | 8520 | 8520 | 8520 | 150 |
| 301 | 20250211 | 143600 | 3539070690 | 8520 | 8430 | 8520 | 8430 | 2277 |
| 302 | 20250211 | 143500 | 3519774890 | 8430 | 8450 | 8450 | 8430 | 1882 |
| 303 | 20250211 | 143400 | 3503876140 | 8450 | 8440 | 8490 | 8440 | 14 |
| 304 | 20250211 | 143300 | 3503757710 | 8440 | 8480 | 8480 | 8440 | 4724 |
| 305 | 20250211 | 143200 | 3463822290 | 8480 | 8480 | 8490 | 8480 | 269 |
| 306 | 20250211 | 143100 | 3461541000 | 8500 | 8510 | 8510 | 8500 | 1763 |
| 307 | 20250211 | 143000 | 3446539180 | 8510 | 8500 | 8550 | 8500 | 1649 |
| 308 | 20250211 | 142900 | 3432516750 | 8500 | 8430 | 8500 | 8430 | 3588 |
| 309 | 20250211 | 142800 | 3402135600 | 8420 | 8420 | 8420 | 8400 | 3155 |
| 310 | 20250211 | 142700 | 3375604360 | 8400 | 8400 | 8420 | 8400 | 4832 |
| 311 | 20250211 | 142600 | 3334956890 | 8400 | 8400 | 8400 | 8390 | 2991 |
| 312 | 20250211 | 142500 | 3309835510 | 8420 | 8440 | 8440 | 8400 | 1154 |
| 313 | 20250211 | 142400 | 3300141770 | 8400 | 8410 | 8440 | 8400 | 7265 |
| 314 | 20250211 | 142300 | 3239052650 | 8410 | 8440 | 8450 | 8400 | 1098 |
| 315 | 20250211 | 142200 | 3229808980 | 8440 | 8480 | 8480 | 8400 | 3864 |
| 316 | 20250211 | 142100 | 3197305110 | 8480 | 8410 | 8480 | 8410 | 56 |
| 317 | 20250211 | 142000 | 3196831840 | 8480 | 8450 | 8480 | 8400 | 12835 |
| 318 | 20250211 | 141900 | 3088871390 | 8480 | 8470 | 8480 | 8430 | 3005 |
| 319 | 20250211 | 141800 | 3063495130 | 8490 | 8450 | 8490 | 8440 | 18407 |
| 320 | 20250211 | 141700 | 2908107840 | 8450 | 8500 | 8510 | 8450 | 10618 |
| 321 | 20250211 | 141600 | 2818073380 | 8500 | 8550 | 8550 | 8500 | 7036 |
| 322 | 20250211 | 141500 | 2758220420 | 8540 | 8550 | 8550 | 8530 | 136 |
| 323 | 20250211 | 141400 | 2757058960 | 8540 | 8530 | 8540 | 8520 | 4891 |
| 324 | 20250211 | 141300 | 2715359450 | 8530 | 8550 | 8550 | 8520 | 1112 |
| 325 | 20250211 | 141200 | 2705868490 | 8550 | 8570 | 8570 | 8550 | 213 |
| 326 | 20250211 | 141100 | 2704043150 | 8570 | 8560 | 8570 | 8550 | 1706 |
| 327 | 20250211 | 141000 | 2689452090 | 8550 | 8550 | 8550 | 8530 | 975 |
| 328 | 20250211 | 140900 | 2681128060 | 8550 | 8550 | 8550 | 8550 | 239 |
| 329 | 20250211 | 140800 | 2679084610 | 8550 | 8560 | 8560 | 8550 | 161 |
| 330 | 20250211 | 140700 | 2677707560 | 8550 | 8570 | 8590 | 8550 | 4776 |
| 331 | 20250211 | 140600 | 2636846170 | 8570 | 8580 | 8580 | 8570 | 1104 |
| 332 | 20250211 | 140500 | 2627378550 | 8570 | 8570 | 8580 | 8560 | 562 |
| 333 | 20250211 | 140400 | 2622562250 | 8560 | 8570 | 8570 | 8550 | 2027 |
| 334 | 20250211 | 140300 | 2605221060 | 8570 | 8580 | 8580 | 8570 | 25 |
| 335 | 20250211 | 140200 | 2605006710 | 8580 | 8570 | 8580 | 8570 | 1278 |
| 336 | 20250211 | 140100 | 2594050050 | 8570 | 8550 | 8570 | 8550 | 501 |
| 337 | 20250211 | 140000 | 2589760850 | 8550 | 8540 | 8550 | 8540 | 278 |
| 338 | 20250211 | 135900 | 2587384710 | 8550 | 8540 | 8550 | 8540 | 353 |
| 339 | 20250211 | 135800 | 2584366680 | 8540 | 8520 | 8540 | 8520 | 784 |
| 340 | 20250211 | 135700 | 2577678570 | 8520 | 8510 | 8540 | 8500 | 609 |
| 341 | 20250211 | 135600 | 2572495290 | 8540 | 8550 | 8570 | 8520 | 1881 |
| 342 | 20250211 | 135500 | 2556445790 | 8540 | 8520 | 8540 | 8520 | 546 |
| 343 | 20250211 | 135400 | 2551791870 | 8520 | 8520 | 8550 | 8520 | 723 |
| 344 | 20250211 | 135300 | 2545631250 | 8520 | 8530 | 8550 | 8520 | 590 |
| 345 | 20250211 | 135200 | 2540598550 | 8520 | 8520 | 8520 | 8520 | 1000 |
| 346 | 20250211 | 135100 | 2532078550 | 8520 | 8570 | 8570 | 8520 | 263 |
| 347 | 20250211 | 135000 | 2529834750 | 8570 | 8560 | 8570 | 8560 | 2 |
| 348 | 20250211 | 134900 | 2529817620 | 8500 | 8560 | 8590 | 8500 | 18711 |
| 349 | 20250211 | 134800 | 2370319400 | 8560 | 8580 | 8600 | 8560 | 3045 |
| 350 | 20250211 | 134700 | 2344205450 | 8590 | 8600 | 8600 | 8580 | 1468 |
| 351 | 20250211 | 134600 | 2331590750 | 8610 | 8600 | 8620 | 8600 | 314 |
| 352 | 20250211 | 134500 | 2328886830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 353 | 20250211 | 134400 | 2328886830 | 8590 | 8630 | 8640 | 8590 | 6017 |
| 354 | 20250211 | 134300 | 2277099010 | 8670 | 8670 | 8670 | 8670 | 11 |
| 355 | 20250211 | 134200 | 2277003640 | 8620 | 8650 | 8650 | 8620 | 3486 |
| 356 | 20250211 | 134100 | 2246943120 | 8650 | 8660 | 8660 | 8650 | 200 |
| 357 | 20250211 | 134000 | 2245213070 | 8660 | 8660 | 8660 | 8650 | 253 |
| 358 | 20250211 | 133900 | 2243022810 | 8670 | 8670 | 8670 | 8670 | 100 |
| 359 | 20250211 | 133800 | 2242155810 | 8660 | 8670 | 8670 | 8660 | 73 |
| 360 | 20250211 | 133700 | 2241523400 | 8670 | 8670 | 8670 | 8670 | 8 |
| 361 | 20250211 | 133600 | 2241454040 | 8670 | 8680 | 8680 | 8670 | 275 |
| 362 | 20250211 | 133500 | 2239068100 | 8680 | 8680 | 8680 | 8680 | 131 |
| 363 | 20250211 | 133400 | 2237931020 | 8670 | 8670 | 8670 | 8670 | 0 |
| 364 | 20250211 | 133300 | 2237931020 | 8670 | 8680 | 8680 | 8670 | 83 |
| 365 | 20250211 | 133200 | 2237210630 | 8680 | 8680 | 8680 | 8680 | 0 |
| 366 | 20250211 | 133100 | 2237210630 | 8680 | 8680 | 8680 | 8680 | 1000 |
| 367 | 20250211 | 133000 | 2228530630 | 8680 | 8680 | 8680 | 8680 | 253 |
| 368 | 20250211 | 132900 | 2226334590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 369 | 20250211 | 132800 | 2226334590 | 8680 | 8680 | 8680 | 8680 | 1922 |
| 370 | 20250211 | 132700 | 2209651630 | 8680 | 8680 | 8680 | 8680 | 100 |
| 371 | 20250211 | 132600 | 2208783630 | 8690 | 8680 | 8690 | 8680 | 1242 |
| 372 | 20250211 | 132500 | 2198002750 | 8680 | 8680 | 8680 | 8680 | 1232 |
| 373 | 20250211 | 132400 | 2187308990 | 8680 | 8680 | 8680 | 8680 | 501 |
| 374 | 20250211 | 132300 | 2182960310 | 8660 | 8630 | 8660 | 8620 | 741 |
| 375 | 20250211 | 132200 | 2176552620 | 8630 | 8640 | 8640 | 8630 | 50 |
| 376 | 20250211 | 132100 | 2176120920 | 8610 | 8610 | 8610 | 8610 | 117 |
| 377 | 20250211 | 132000 | 2175113550 | 8660 | 8660 | 8660 | 8660 | 5 |
| 378 | 20250211 | 131900 | 2175070250 | 8670 | 8660 | 8670 | 8660 | 700 |
| 379 | 20250211 | 131800 | 2169001990 | 8650 | 8650 | 8650 | 8650 | 1 |
| 380 | 20250211 | 131700 | 2168993340 | 8670 | 8640 | 8680 | 8640 | 1510 |
| 381 | 20250211 | 131600 | 2155911560 | 8640 | 8570 | 8650 | 8560 | 2699 |
| 382 | 20250211 | 131500 | 2132628060 | 8550 | 8580 | 8670 | 8550 | 3645 |
| 383 | 20250211 | 131400 | 2101328950 | 8580 | 8630 | 8630 | 8580 | 17654 |
| 384 | 20250211 | 131300 | 1949437500 | 8640 | 8660 | 8660 | 8640 | 1953 |
| 385 | 20250211 | 131200 | 1932552520 | 8660 | 8660 | 8660 | 8660 | 50 |
| 386 | 20250211 | 131100 | 1932119520 | 8650 | 8680 | 8680 | 8650 | 1476 |
| 387 | 20250211 | 131000 | 1919337830 | 8680 | 8670 | 8680 | 8670 | 422 |
| 388 | 20250211 | 130900 | 1915677430 | 8680 | 8680 | 8680 | 8680 | 480 |
| 389 | 20250211 | 130800 | 1911511030 | 8690 | 8700 | 8700 | 8690 | 1672 |
| 390 | 20250211 | 130700 | 1896981250 | 8690 | 8690 | 8690 | 8690 | 66 |
| 391 | 20250211 | 130600 | 1896407710 | 8690 | 8700 | 8700 | 8690 | 486 |
| 392 | 20250211 | 130500 | 1892180870 | 8690 | 8700 | 8700 | 8690 | 209 |
| 393 | 20250211 | 130400 | 1890362660 | 8700 | 8690 | 8700 | 8690 | 121 |
| 394 | 20250211 | 130300 | 1889310970 | 8700 | 8690 | 8710 | 8690 | 32 |
| 395 | 20250211 | 130200 | 1889032860 | 8680 | 8680 | 8680 | 8680 | 175 |
| 396 | 20250211 | 130100 | 1887513860 | 8680 | 8660 | 8680 | 8660 | 1176 |
| 397 | 20250211 | 130000 | 1877318260 | 8660 | 8660 | 8660 | 8660 | 115 |
| 398 | 20250211 | 125900 | 1876322360 | 8670 | 8670 | 8670 | 8670 | 86 |
| 399 | 20250211 | 125800 | 1875576740 | 8670 | 8670 | 8670 | 8670 | 4 |
| 400 | 20250211 | 125700 | 1875542060 | 8670 | 8670 | 8670 | 8670 | 0 |
| 401 | 20250211 | 125600 | 1875542060 | 8670 | 8670 | 8670 | 8670 | 115 |
| 402 | 20250211 | 125500 | 1874545010 | 8640 | 8650 | 8650 | 8640 | 510 |
| 403 | 20250211 | 125400 | 1870138510 | 8630 | 8690 | 8690 | 8630 | 18087 |
| 404 | 20250211 | 125300 | 1713549030 | 8690 | 8690 | 8690 | 8690 | 1235 |
| 405 | 20250211 | 125200 | 1702816880 | 8690 | 8700 | 8700 | 8690 | 715 |
| 406 | 20250211 | 125100 | 1696602030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 407 | 20250211 | 125000 | 1696602030 | 8690 | 8720 | 8720 | 8690 | 6000 |
| 408 | 20250211 | 124900 | 1644366800 | 8720 | 8740 | 8740 | 8720 | 1010 |
| 409 | 20250211 | 124800 | 1635546100 | 8740 | 8750 | 8750 | 8740 | 17 |
| 410 | 20250211 | 124700 | 1635397500 | 8750 | 8780 | 8780 | 8750 | 3181 |
| 411 | 20250211 | 124600 | 1607554770 | 8780 | 8780 | 8780 | 8780 | 6 |
| 412 | 20250211 | 124500 | 1607502090 | 8770 | 8770 | 8770 | 8770 | 17 |
| 413 | 20250211 | 124400 | 1607353000 | 8770 | 8770 | 8770 | 8770 | 95 |
| 414 | 20250211 | 124300 | 1606519850 | 8780 | 8780 | 8780 | 8780 | 0 |
| 415 | 20250211 | 124200 | 1606519850 | 8780 | 8780 | 8780 | 8780 | 162 |
| 416 | 20250211 | 124100 | 1605097490 | 8790 | 8790 | 8790 | 8790 | 3 |
| 417 | 20250211 | 124000 | 1605071120 | 8790 | 8790 | 8790 | 8790 | 0 |
| 418 | 20250211 | 123900 | 1605071120 | 8790 | 8790 | 8790 | 8790 | 144 |
| 419 | 20250211 | 123800 | 1603805360 | 8790 | 8790 | 8790 | 8790 | 56 |
| 420 | 20250211 | 123700 | 1603313120 | 8790 | 8790 | 8790 | 8790 | 15 |
| 421 | 20250211 | 123600 | 1603181270 | 8800 | 8800 | 8800 | 8800 | 0 |
| 422 | 20250211 | 123500 | 1603181270 | 8800 | 8800 | 8800 | 8800 | 0 |
| 423 | 20250211 | 123400 | 1603181270 | 8800 | 8800 | 8800 | 8800 | 200 |
| 424 | 20250211 | 123300 | 1601421270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 425 | 20250211 | 123200 | 1601421270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 426 | 20250211 | 123100 | 1601421270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 427 | 20250211 | 123000 | 1601421270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 428 | 20250211 | 122900 | 1601421270 | 8790 | 8790 | 8790 | 8790 | 15 |
| 429 | 20250211 | 122800 | 1601289420 | 8790 | 8790 | 8790 | 8790 | 0 |
| 430 | 20250211 | 122700 | 1601289420 | 8790 | 8790 | 8790 | 8790 | 0 |
| 431 | 20250211 | 122600 | 1601289420 | 8790 | 8790 | 8790 | 8790 | 6 |
| 432 | 20250211 | 122500 | 1601236680 | 8790 | 8790 | 8790 | 8790 | 504 |
| 433 | 20250211 | 122400 | 1596806520 | 8800 | 8790 | 8800 | 8790 | 165 |
| 434 | 20250211 | 122300 | 1595355770 | 8790 | 8790 | 8800 | 8790 | 229 |
| 435 | 20250211 | 122200 | 1593342850 | 8780 | 8780 | 8780 | 8780 | 8 |
| 436 | 20250211 | 122100 | 1593272610 | 8770 | 8770 | 8770 | 8770 | 0 |
| 437 | 20250211 | 122000 | 1593272610 | 8770 | 8770 | 8770 | 8770 | 0 |
| 438 | 20250211 | 121900 | 1593272610 | 8770 | 8770 | 8770 | 8770 | 1000 |
| 439 | 20250211 | 121800 | 1584502610 | 8780 | 8780 | 8780 | 8780 | 0 |
| 440 | 20250211 | 121700 | 1584502610 | 8780 | 8800 | 8800 | 8780 | 1096 |
| 441 | 20250211 | 121600 | 1574877670 | 8800 | 8800 | 8800 | 8800 | 3 |
| 442 | 20250211 | 121500 | 1574851270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 443 | 20250211 | 121400 | 1574851270 | 8790 | 8780 | 8790 | 8780 | 208 |
| 444 | 20250211 | 121300 | 1573023950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 445 | 20250211 | 121200 | 1573023950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 446 | 20250211 | 121100 | 1573023950 | 8780 | 8790 | 8790 | 8780 | 250 |
| 447 | 20250211 | 121000 | 1570828270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 448 | 20250211 | 120900 | 1570828270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 449 | 20250211 | 120800 | 1570828270 | 8790 | 8790 | 8790 | 8790 | 15 |
| 450 | 20250211 | 120700 | 1570696420 | 8790 | 8790 | 8790 | 8790 | 0 |
| 451 | 20250211 | 120600 | 1570696420 | 8790 | 8790 | 8790 | 8790 | 0 |
| 452 | 20250211 | 120500 | 1570696420 | 8790 | 8790 | 8790 | 8790 | 100 |
| 453 | 20250211 | 120400 | 1569817420 | 8790 | 8790 | 8790 | 8790 | 500 |
| 454 | 20250211 | 120300 | 1565422420 | 8790 | 8810 | 8810 | 8790 | 470 |
| 455 | 20250211 | 120200 | 1561288190 | 8810 | 8810 | 8810 | 8810 | 0 |
| 456 | 20250211 | 120100 | 1561288190 | 8810 | 8810 | 8810 | 8810 | 0 |
| 457 | 20250211 | 120000 | 1561288190 | 8810 | 8810 | 8810 | 8810 | 0 |
| 458 | 20250211 | 115900 | 1561288190 | 8810 | 8810 | 8810 | 8810 | 0 |
| 459 | 20250211 | 115800 | 1561288190 | 8810 | 8810 | 8810 | 8810 | 40 |
| 460 | 20250211 | 115700 | 1560935790 | 8820 | 8820 | 8820 | 8820 | 0 |
| 461 | 20250211 | 115600 | 1560935790 | 8820 | 8810 | 8820 | 8810 | 9 |
| 462 | 20250211 | 115500 | 1560856490 | 8820 | 8820 | 8820 | 8820 | 20 |
| 463 | 20250211 | 115400 | 1560680090 | 8810 | 8810 | 8810 | 8810 | 23 |
| 464 | 20250211 | 115300 | 1560477460 | 8800 | 8800 | 8800 | 8800 | 100 |
| 465 | 20250211 | 115200 | 1559597460 | 8810 | 8810 | 8810 | 8810 | 0 |
| 466 | 20250211 | 115100 | 1559597460 | 8810 | 8810 | 8810 | 8810 | 0 |
| 467 | 20250211 | 115000 | 1559597460 | 8810 | 8810 | 8810 | 8810 | 7 |
| 468 | 20250211 | 114900 | 1559535790 | 8820 | 8820 | 8820 | 8820 | 0 |
| 469 | 20250211 | 114800 | 1559535790 | 8820 | 8820 | 8820 | 8820 | 7 |
| 470 | 20250211 | 114700 | 1559474050 | 8810 | 8810 | 8810 | 8810 | 0 |
| 471 | 20250211 | 114600 | 1559474050 | 8810 | 8810 | 8810 | 8810 | 5 |
| 472 | 20250211 | 114500 | 1559430000 | 8800 | 8810 | 8810 | 8800 | 868 |
| 473 | 20250211 | 114400 | 1551791070 | 8810 | 8810 | 8810 | 8810 | 1 |
| 474 | 20250211 | 114300 | 1551782260 | 8810 | 8810 | 8810 | 8810 | 0 |
| 475 | 20250211 | 114200 | 1551782260 | 8810 | 8820 | 8820 | 8810 | 1548 |
| 476 | 20250211 | 114100 | 1538128910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 477 | 20250211 | 114000 | 1538128910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 478 | 20250211 | 113900 | 1538128910 | 8830 | 8830 | 8830 | 8830 | 107 |
| 479 | 20250211 | 113800 | 1537184100 | 8830 | 8830 | 8830 | 8830 | 41 |
| 480 | 20250211 | 113700 | 1536822070 | 8830 | 8830 | 8830 | 8830 | 100 |
| 481 | 20250211 | 113600 | 1535939070 | 8830 | 8830 | 8830 | 8830 | 15 |
| 482 | 20250211 | 113500 | 1535806620 | 8830 | 8830 | 8830 | 8830 | 0 |
| 483 | 20250211 | 113400 | 1535806620 | 8830 | 8830 | 8830 | 8830 | 0 |
| 484 | 20250211 | 113300 | 1535806620 | 8830 | 8830 | 8830 | 8830 | 5 |
| 485 | 20250211 | 113200 | 1535762470 | 8830 | 8830 | 8830 | 8830 | 0 |
| 486 | 20250211 | 113100 | 1535762470 | 8830 | 8830 | 8830 | 8830 | 220 |
| 487 | 20250211 | 113000 | 1533819870 | 8850 | 8850 | 8850 | 8850 | 0 |
| 488 | 20250211 | 112900 | 1533819870 | 8850 | 8840 | 8850 | 8840 | 176 |
| 489 | 20250211 | 112800 | 1532263270 | 8840 | 8840 | 8840 | 8840 | 18 |
| 490 | 20250211 | 112700 | 1532104150 | 8850 | 8850 | 8850 | 8850 | 4 |
| 491 | 20250211 | 112600 | 1532068750 | 8850 | 8850 | 8850 | 8850 | 62 |
| 492 | 20250211 | 112500 | 1531520050 | 8850 | 8850 | 8850 | 8850 | 150 |
| 493 | 20250211 | 112400 | 1530192550 | 8850 | 8850 | 8850 | 8850 | 6 |
| 494 | 20250211 | 112300 | 1530139450 | 8850 | 8850 | 8860 | 8850 | 661 |
| 495 | 20250211 | 112200 | 1524284910 | 8840 | 8830 | 8850 | 8830 | 459 |
| 496 | 20250211 | 112100 | 1520226410 | 8840 | 8800 | 8840 | 8800 | 151 |
| 497 | 20250211 | 112000 | 1518896170 | 8820 | 8820 | 8820 | 8810 | 496 |
| 498 | 20250211 | 111900 | 1514524200 | 8820 | 8820 | 8820 | 8820 | 735 |
| 499 | 20250211 | 111800 | 1508041500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 500 | 20250211 | 111700 | 1508041500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 501 | 20250211 | 111600 | 1508041500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 502 | 20250211 | 111500 | 1508041500 | 8820 | 8810 | 8820 | 8810 | 270 |
| 503 | 20250211 | 111400 | 1505660180 | 8790 | 8790 | 8790 | 8790 | 50 |
| 504 | 20250211 | 111300 | 1505220680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 505 | 20250211 | 111200 | 1505220680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 506 | 20250211 | 111100 | 1505220680 | 8810 | 8830 | 8830 | 8810 | 614 |
| 507 | 20250211 | 111000 | 1499801060 | 8830 | 8790 | 8830 | 8790 | 1230 |
| 508 | 20250211 | 110900 | 1488962100 | 8800 | 8800 | 8800 | 8800 | 0 |
| 509 | 20250211 | 110800 | 1488962100 | 8800 | 8800 | 8800 | 8800 | 150 |
| 510 | 20250211 | 110700 | 1487642100 | 8760 | 8780 | 8790 | 8760 | 1575 |
| 511 | 20250211 | 110600 | 1473805960 | 8790 | 8790 | 8790 | 8790 | 0 |
| 512 | 20250211 | 110500 | 1473805960 | 8790 | 8790 | 8790 | 8790 | 0 |
| 513 | 20250211 | 110400 | 1473805960 | 8790 | 8780 | 8790 | 8780 | 113 |
| 514 | 20250211 | 110300 | 1472813270 | 8790 | 8790 | 8790 | 8790 | 74 |
| 515 | 20250211 | 110200 | 1472162810 | 8760 | 8750 | 8760 | 8750 | 275 |
| 516 | 20250211 | 110100 | 1469755880 | 8710 | 8710 | 8710 | 8710 | 0 |
| 517 | 20250211 | 110000 | 1469755880 | 8710 | 8710 | 8710 | 8710 | 24 |
| 518 | 20250211 | 105900 | 1469546840 | 8700 | 8700 | 8700 | 8700 | 0 |
| 519 | 20250211 | 105800 | 1469546840 | 8700 | 8720 | 8720 | 8700 | 90 |
| 520 | 20250211 | 105700 | 1468763810 | 8700 | 8760 | 8760 | 8700 | 7187 |
| 521 | 20250211 | 105600 | 1406164500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 522 | 20250211 | 105500 | 1406164500 | 8750 | 8750 | 8750 | 8750 | 26 |
| 523 | 20250211 | 105400 | 1405937000 | 8750 | 8760 | 8760 | 8730 | 4152 |
| 524 | 20250211 | 105300 | 1369656230 | 8730 | 8780 | 8780 | 8730 | 867 |
| 525 | 20250211 | 105200 | 1362078240 | 8790 | 8790 | 8790 | 8790 | 2 |
| 526 | 20250211 | 105100 | 1362060660 | 8780 | 8780 | 8780 | 8780 | 0 |
| 527 | 20250211 | 105000 | 1362060660 | 8780 | 8810 | 8810 | 8780 | 1000 |
| 528 | 20250211 | 104900 | 1353270110 | 8810 | 8830 | 8830 | 8810 | 112 |
| 529 | 20250211 | 104800 | 1352283250 | 8850 | 8850 | 8850 | 8850 | 56 |
| 530 | 20250211 | 104700 | 1351787650 | 8850 | 8850 | 8850 | 8850 | 1 |
| 531 | 20250211 | 104600 | 1351778800 | 8850 | 8850 | 8850 | 8850 | 57 |
| 532 | 20250211 | 104500 | 1351274350 | 8860 | 8860 | 8860 | 8860 | 1 |
| 533 | 20250211 | 104400 | 1351265490 | 8850 | 8810 | 8850 | 8810 | 2251 |
| 534 | 20250211 | 104300 | 1331351260 | 8840 | 8810 | 8840 | 8810 | 226 |
| 535 | 20250211 | 104200 | 1329359240 | 8810 | 8790 | 8840 | 8790 | 546 |
| 536 | 20250211 | 104100 | 1324546070 | 8790 | 8790 | 8790 | 8790 | 5 |
| 537 | 20250211 | 104000 | 1324502120 | 8780 | 8780 | 8780 | 8780 | 157 |
| 538 | 20250211 | 103900 | 1323123660 | 8790 | 8780 | 8790 | 8780 | 107 |
| 539 | 20250211 | 103800 | 1322184150 | 8770 | 8760 | 8770 | 8750 | 1108 |
| 540 | 20250211 | 103700 | 1312488890 | 8750 | 8760 | 8760 | 8750 | 1139 |
| 541 | 20250211 | 103600 | 1302521550 | 8760 | 8760 | 8760 | 8760 | 23 |
| 542 | 20250211 | 103500 | 1302320070 | 8750 | 8780 | 8780 | 8750 | 3760 |
| 543 | 20250211 | 103400 | 1269405570 | 8780 | 8780 | 8780 | 8780 | 4 |
| 544 | 20250211 | 103300 | 1269370450 | 8780 | 8810 | 8810 | 8770 | 3000 |
| 545 | 20250211 | 103200 | 1243022110 | 8810 | 8810 | 8810 | 8810 | 0 |
| 546 | 20250211 | 103100 | 1243022110 | 8810 | 8810 | 8810 | 8810 | 0 |
| 547 | 20250211 | 103000 | 1243022110 | 8810 | 8880 | 8880 | 8810 | 792 |
| 548 | 20250211 | 102900 | 1235996400 | 8880 | 8840 | 8880 | 8840 | 4558 |
| 549 | 20250211 | 102800 | 1195588780 | 8840 | 8820 | 8840 | 8820 | 2172 |
| 550 | 20250211 | 102700 | 1176398320 | 8800 | 8800 | 8800 | 8800 | 1012 |
| 551 | 20250211 | 102600 | 1167492720 | 8790 | 8790 | 8790 | 8790 | 51 |
| 552 | 20250211 | 102500 | 1167044430 | 8760 | 8760 | 8790 | 8740 | 3217 |
| 553 | 20250211 | 102400 | 1138792180 | 8760 | 8750 | 8780 | 8740 | 498 |
| 554 | 20250211 | 102300 | 1134434560 | 8750 | 8770 | 8770 | 8750 | 228 |
| 555 | 20250211 | 102200 | 1132437200 | 8740 | 8740 | 8740 | 8740 | 15 |
| 556 | 20250211 | 102100 | 1132306100 | 8740 | 8730 | 8740 | 8730 | 22 |
| 557 | 20250211 | 102000 | 1132113920 | 8730 | 8760 | 8760 | 8730 | 600 |
| 558 | 20250211 | 101900 | 1126868360 | 8760 | 8760 | 8760 | 8750 | 295 |
| 559 | 20250211 | 101800 | 1124284310 | 8760 | 8770 | 8780 | 8760 | 124 |
| 560 | 20250211 | 101700 | 1123197910 | 8780 | 8760 | 8780 | 8760 | 357 |
| 561 | 20250211 | 101600 | 1120070110 | 8760 | 8760 | 8760 | 8760 | 300 |
| 562 | 20250211 | 101500 | 1117442110 | 8760 | 8760 | 8760 | 8750 | 2015 |
| 563 | 20250211 | 101400 | 1099806360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 564 | 20250211 | 101300 | 1099806360 | 8760 | 8750 | 8760 | 8750 | 61 |
| 565 | 20250211 | 101200 | 1099272150 | 8760 | 8760 | 8760 | 8760 | 16 |
| 566 | 20250211 | 101100 | 1099131990 | 8750 | 8750 | 8750 | 8750 | 1183 |
| 567 | 20250211 | 101000 | 1088780740 | 8740 | 8740 | 8740 | 8720 | 252 |
| 568 | 20250211 | 100900 | 1086580410 | 8730 | 8720 | 8730 | 8720 | 171 |
| 569 | 20250211 | 100800 | 1085089250 | 8730 | 8730 | 8730 | 8730 | 1 |
| 570 | 20250211 | 100700 | 1085080520 | 8730 | 8720 | 8740 | 8710 | 616 |
| 571 | 20250211 | 100600 | 1079714020 | 8710 | 8720 | 8720 | 8710 | 1058 |
| 572 | 20250211 | 100500 | 1070492300 | 8720 | 8730 | 8730 | 8720 | 735 |
| 573 | 20250211 | 100400 | 1064078780 | 8720 | 8720 | 8720 | 8720 | 0 |
| 574 | 20250211 | 100300 | 1064078780 | 8720 | 8720 | 8720 | 8720 | 17 |
| 575 | 20250211 | 100200 | 1063930540 | 8710 | 8710 | 8710 | 8710 | 39 |
| 576 | 20250211 | 100100 | 1063590850 | 8710 | 8730 | 8730 | 8710 | 1473 |
| 577 | 20250211 | 100000 | 1050751610 | 8720 | 8730 | 8730 | 8720 | 190 |
| 578 | 20250211 | 095900 | 1049094340 | 8730 | 8720 | 8730 | 8720 | 77 |
| 579 | 20250211 | 095800 | 1048422860 | 8720 | 8740 | 8740 | 8720 | 499 |
| 580 | 20250211 | 095700 | 1044068650 | 8740 | 8750 | 8750 | 8740 | 514 |
| 581 | 20250211 | 095600 | 1039573180 | 8750 | 8750 | 8750 | 8750 | 1376 |
| 582 | 20250211 | 095500 | 1027533180 | 8750 | 8720 | 8750 | 8720 | 2 |
| 583 | 20250211 | 095400 | 1027515710 | 8750 | 8750 | 8750 | 8750 | 888 |
| 584 | 20250211 | 095300 | 1019745710 | 8750 | 8740 | 8750 | 8740 | 4104 |
| 585 | 20250211 | 095200 | 983840710 | 8730 | 8690 | 8730 | 8690 | 4600 |
| 586 | 20250211 | 095100 | 943777540 | 8690 | 8690 | 8690 | 8680 | 170 |
| 587 | 20250211 | 095000 | 942300540 | 8680 | 8680 | 8690 | 8680 | 221 |
| 588 | 20250211 | 094900 | 940382230 | 8680 | 8700 | 8700 | 8680 | 612 |
| 589 | 20250211 | 094800 | 935063870 | 8710 | 8710 | 8710 | 8670 | 7423 |
| 590 | 20250211 | 094700 | 870587030 | 8700 | 8700 | 8700 | 8700 | 797 |
| 591 | 20250211 | 094600 | 863653130 | 8700 | 8700 | 8700 | 8700 | 682 |
| 592 | 20250211 | 094500 | 857719730 | 8710 | 8700 | 8710 | 8700 | 195 |
| 593 | 20250211 | 094400 | 856021370 | 8710 | 8710 | 8710 | 8700 | 2079 |
| 594 | 20250211 | 094300 | 837927160 | 8710 | 8710 | 8710 | 8710 | 656 |
| 595 | 20250211 | 094200 | 832213400 | 8710 | 8710 | 8720 | 8710 | 1916 |
| 596 | 20250211 | 094100 | 815520610 | 8710 | 8710 | 8720 | 8700 | 913 |
| 597 | 20250211 | 094000 | 807573030 | 8710 | 8710 | 8710 | 8710 | 379 |
| 598 | 20250211 | 093900 | 804271940 | 8700 | 8700 | 8700 | 8700 | 1646 |
| 599 | 20250211 | 093800 | 789951740 | 8700 | 8690 | 8700 | 8690 | 233 |
| 600 | 20250211 | 093700 | 787925630 | 8680 | 8700 | 8700 | 8670 | 6432 |
| 601 | 20250211 | 093600 | 732159650 | 8700 | 8690 | 8700 | 8690 | 3860 |
| 602 | 20250211 | 093500 | 698577660 | 8670 | 8670 | 8690 | 8660 | 658 |
| 603 | 20250211 | 093400 | 692875540 | 8680 | 8730 | 8730 | 8680 | 3984 |
| 604 | 20250211 | 093300 | 658225520 | 8730 | 8700 | 8730 | 8700 | 2118 |
| 605 | 20250211 | 093200 | 639788700 | 8700 | 8720 | 8720 | 8690 | 11973 |
| 606 | 20250211 | 093100 | 535615520 | 8720 | 8720 | 8730 | 8720 | 5082 |
| 607 | 20250211 | 093000 | 491298430 | 8720 | 8730 | 8740 | 8720 | 1152 |
| 608 | 20250211 | 092900 | 481243750 | 8720 | 8750 | 8750 | 8720 | 2122 |
| 609 | 20250211 | 092800 | 462702520 | 8740 | 8780 | 8780 | 8740 | 2407 |
| 610 | 20250211 | 092700 | 441650650 | 8780 | 8780 | 8780 | 8760 | 1235 |
| 611 | 20250211 | 092600 | 430818050 | 8780 | 8750 | 8780 | 8750 | 4294 |
| 612 | 20250211 | 092500 | 393215550 | 8760 | 8800 | 8810 | 8750 | 5557 |
| 613 | 20250211 | 092400 | 344342700 | 8810 | 8850 | 8860 | 8810 | 2224 |
| 614 | 20250211 | 092300 | 324699030 | 8860 | 8850 | 8860 | 8840 | 1223 |
| 615 | 20250211 | 092200 | 313886480 | 8850 | 8860 | 8870 | 8850 | 2708 |
| 616 | 20250211 | 092100 | 289895110 | 8870 | 8900 | 8900 | 8860 | 9625 |
| 617 | 20250211 | 092000 | 204330950 | 8900 | 8940 | 8940 | 8900 | 5748 |
| 618 | 20250211 | 091900 | 153102080 | 8930 | 8940 | 8950 | 8930 | 1331 |
| 619 | 20250211 | 091800 | 141213840 | 8950 | 8950 | 8950 | 8950 | 20 |
| 620 | 20250211 | 091700 | 141034840 | 8970 | 8970 | 8970 | 8970 | 0 |
| 621 | 20250211 | 091600 | 141034840 | 8970 | 8930 | 8970 | 8930 | 41 |
| 622 | 20250211 | 091500 | 140668270 | 8920 | 8920 | 8920 | 8920 | 0 |
| 623 | 20250211 | 091400 | 140668270 | 8920 | 8950 | 8950 | 8920 | 3453 |
| 624 | 20250211 | 091300 | 109831840 | 8950 | 8980 | 8980 | 8950 | 195 |
| 625 | 20250211 | 091200 | 108084320 | 8980 | 8980 | 8980 | 8980 | 100 |
| 626 | 20250211 | 091100 | 107186320 | 8980 | 9010 | 9050 | 8980 | 637 |
| 627 | 20250211 | 091000 | 101459780 | 9000 | 9000 | 9090 | 8990 | 1200 |
| 628 | 20250211 | 090900 | 90654440 | 9000 | 8990 | 9000 | 8990 | 6 |
| 629 | 20250211 | 090800 | 90600490 | 9000 | 9000 | 9000 | 8970 | 589 |
| 630 | 20250211 | 090700 | 85314090 | 9000 | 8970 | 9000 | 8970 | 2 |
| 631 | 20250211 | 090600 | 85296120 | 8980 | 8980 | 8980 | 8980 | 120 |
| 632 | 20250211 | 090500 | 84218520 | 8980 | 8980 | 8980 | 8980 | 36 |
| 633 | 20250211 | 090400 | 83895240 | 8960 | 8940 | 8960 | 8940 | 5085 |
| 634 | 20250211 | 090300 | 38397110 | 8920 | 8920 | 8920 | 8920 | 100 |
| 635 | 20250211 | 090200 | 37505110 | 8920 | 8920 | 8920 | 8920 | 1296 |
| 636 | 20250211 | 090100 | 25944790 | 8920 | 8930 | 8930 | 8910 | 1166 |
| 637 | 20250211 | 090000 | 15555100 | 8950 | 8950 | 8950 | 8950 | 1738 |