32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 190300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 3 | 20250207 | 190200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20250207 | 190100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20250207 | 190000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20250207 | 185900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20250207 | 185800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20250207 | 185700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20250207 | 185600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20250207 | 185500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20250207 | 185400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20250207 | 185300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20250207 | 185200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20250207 | 185100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20250207 | 185000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20250207 | 184900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20250207 | 184800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20250207 | 184700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20250207 | 184600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20250207 | 184500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20250207 | 184400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20250207 | 184300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20250207 | 184200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20250207 | 184100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20250207 | 184000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20250207 | 183900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20250207 | 183800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20250207 | 183700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20250207 | 183600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20250207 | 183500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20250207 | 183400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20250207 | 183300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 33 | 20250207 | 183200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20250207 | 183100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20250207 | 183000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20250207 | 182900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20250207 | 182800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20250207 | 182700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20250207 | 182600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20250207 | 182500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20250207 | 182400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20250207 | 182300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20250207 | 182200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20250207 | 182100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20250207 | 182000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20250207 | 181900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20250207 | 181800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20250207 | 181700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20250207 | 181600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20250207 | 181500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20250207 | 181400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20250207 | 181300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20250207 | 181200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20250207 | 181100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20250207 | 181000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20250207 | 180900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20250207 | 180800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20250207 | 180700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20250207 | 180600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20250207 | 180500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20250207 | 180400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20250207 | 180300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 63 | 20250207 | 180200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20250207 | 180100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20250207 | 180000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20250207 | 175900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20250207 | 175800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20250207 | 175700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20250207 | 175600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20250207 | 175500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20250207 | 175400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20250207 | 175300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20250207 | 175200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20250207 | 175100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20250207 | 175000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20250207 | 174900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20250207 | 174800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20250207 | 174700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20250207 | 174600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20250207 | 174500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20250207 | 174400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20250207 | 174300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20250207 | 174200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20250207 | 174100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20250207 | 174000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20250207 | 173900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20250207 | 173800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20250207 | 173700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20250207 | 173600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20250207 | 173500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20250207 | 173400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20250207 | 173300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 93 | 20250207 | 173200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20250207 | 173100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20250207 | 173000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20250207 | 172900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20250207 | 172800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20250207 | 172700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20250207 | 172600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20250207 | 172500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20250207 | 172400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20250207 | 172300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20250207 | 172200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20250207 | 172100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20250207 | 172000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20250207 | 171900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20250207 | 171800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20250207 | 171700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20250207 | 171600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20250207 | 171500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20250207 | 171400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20250207 | 171300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20250207 | 171200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20250207 | 171100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20250207 | 171000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20250207 | 170900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20250207 | 170800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20250207 | 170700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20250207 | 170600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20250207 | 170500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20250207 | 170400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20250207 | 170300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 123 | 20250207 | 170200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20250207 | 170100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20250207 | 170000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20250207 | 165900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20250207 | 165800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20250207 | 165700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20250207 | 165600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20250207 | 165500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20250207 | 165400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20250207 | 165300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20250207 | 165200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20250207 | 165100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20250207 | 165000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20250207 | 164900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20250207 | 164800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20250207 | 164700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20250207 | 164600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20250207 | 164500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20250207 | 164400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20250207 | 164300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20250207 | 164200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20250207 | 164100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20250207 | 164000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20250207 | 163900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20250207 | 163800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20250207 | 163700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20250207 | 163600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20250207 | 163500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20250207 | 163400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20250207 | 163300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 153 | 20250207 | 163200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20250207 | 163100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20250207 | 163000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20250207 | 162900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20250207 | 162800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20250207 | 162700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20250207 | 162600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20250207 | 162500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20250207 | 162400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20250207 | 162300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20250207 | 162200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20250207 | 162100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20250207 | 162000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20250207 | 161900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20250207 | 161800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20250207 | 161700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20250207 | 161600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20250207 | 161500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20250207 | 161400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20250207 | 161300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20250207 | 161200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20250207 | 161100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20250207 | 161000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20250207 | 160900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20250207 | 160800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20250207 | 160700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20250207 | 160600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20250207 | 160500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20250207 | 160400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20250207 | 160300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 183 | 20250207 | 160200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20250207 | 160100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20250207 | 160000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20250207 | 155900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20250207 | 155800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20250207 | 155700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20250207 | 155600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20250207 | 155500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20250207 | 155400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20250207 | 155300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20250207 | 155200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20250207 | 155100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20250207 | 155000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20250207 | 154900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20250207 | 154800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20250207 | 154700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20250207 | 154600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20250207 | 154500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20250207 | 154400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20250207 | 154300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20250207 | 154200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20250207 | 154100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20250207 | 154000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20250207 | 153900 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20250207 | 153800 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20250207 | 153700 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20250207 | 153600 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20250207 | 153500 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20250207 | 153400 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20250207 | 153300 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 213 | 20250207 | 153200 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20250207 | 153100 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20250207 | 153000 | 13622473900 | 47200 | 47200 | 47200 | 47200 | 10315 |
| 216 | 20250207 | 152900 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250207 | 152800 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250207 | 152700 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250207 | 152600 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250207 | 152500 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250207 | 152400 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250207 | 152300 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250207 | 152200 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250207 | 152100 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20250207 | 152000 | 13135605900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20250207 | 151900 | 13135605900 | 47100 | 47200 | 47200 | 47100 | 442 |
| 227 | 20250207 | 151800 | 13114766700 | 47150 | 47200 | 47250 | 47150 | 957 |
| 228 | 20250207 | 151700 | 13069594150 | 47200 | 47200 | 47250 | 47200 | 645 |
| 229 | 20250207 | 151600 | 13039125150 | 47250 | 47250 | 47250 | 47200 | 395 |
| 230 | 20250207 | 151500 | 13020470650 | 47200 | 47200 | 47250 | 47200 | 1110 |
| 231 | 20250207 | 151400 | 12968069150 | 47200 | 47200 | 47200 | 47150 | 527 |
| 232 | 20250207 | 151300 | 12943202000 | 47150 | 47200 | 47250 | 47150 | 559 |
| 233 | 20250207 | 151200 | 12916821600 | 47200 | 47150 | 47200 | 47150 | 1283 |
| 234 | 20250207 | 151100 | 12856303050 | 47200 | 47200 | 47200 | 47150 | 679 |
| 235 | 20250207 | 151000 | 12824258400 | 47200 | 47150 | 47200 | 47150 | 416 |
| 236 | 20250207 | 150900 | 12804627700 | 47200 | 47200 | 47250 | 47150 | 477 |
| 237 | 20250207 | 150800 | 12782118350 | 47150 | 47200 | 47200 | 47150 | 313 |
| 238 | 20250207 | 150700 | 12767350800 | 47150 | 47200 | 47250 | 47150 | 480 |
| 239 | 20250207 | 150600 | 12744696000 | 47200 | 47250 | 47250 | 47150 | 1983 |
| 240 | 20250207 | 150500 | 12651098400 | 47250 | 47200 | 47250 | 47150 | 1115 |
| 241 | 20250207 | 150400 | 12598479400 | 47200 | 47200 | 47250 | 47150 | 1090 |
| 242 | 20250207 | 150300 | 12547032350 | 47200 | 47200 | 47200 | 47150 | 387 |
| 243 | 20250207 | 150200 | 12528773150 | 47150 | 47250 | 47250 | 47150 | 1777 |
| 244 | 20250207 | 150100 | 12444894450 | 47200 | 47250 | 47250 | 47200 | 184 |
| 245 | 20250207 | 150000 | 12436204900 | 47200 | 47200 | 47300 | 47200 | 760 |
| 246 | 20250207 | 145900 | 12400294950 | 47250 | 47250 | 47250 | 47200 | 705 |
| 247 | 20250207 | 145800 | 12366995550 | 47250 | 47200 | 47250 | 47200 | 733 |
| 248 | 20250207 | 145700 | 12332371350 | 47200 | 47250 | 47250 | 47200 | 458 |
| 249 | 20250207 | 145600 | 12310736900 | 47250 | 47200 | 47250 | 47200 | 540 |
| 250 | 20250207 | 145500 | 12285231400 | 47250 | 47150 | 47250 | 47150 | 666 |
| 251 | 20250207 | 145400 | 12253794050 | 47200 | 47200 | 47200 | 47150 | 623 |
| 252 | 20250207 | 145300 | 12224399650 | 47200 | 47150 | 47200 | 47150 | 613 |
| 253 | 20250207 | 145200 | 12195473850 | 47200 | 47150 | 47250 | 47150 | 466 |
| 254 | 20250207 | 145100 | 12173472200 | 47200 | 47200 | 47250 | 47150 | 629 |
| 255 | 20250207 | 145000 | 12143788300 | 47150 | 47200 | 47200 | 47150 | 448 |
| 256 | 20250207 | 144900 | 12122648250 | 47200 | 47200 | 47200 | 47150 | 430 |
| 257 | 20250207 | 144800 | 12102356350 | 47150 | 47250 | 47250 | 47150 | 1373 |
| 258 | 20250207 | 144700 | 12037537100 | 47200 | 47250 | 47250 | 47200 | 374 |
| 259 | 20250207 | 144600 | 12019872350 | 47250 | 47250 | 47250 | 47200 | 534 |
| 260 | 20250207 | 144500 | 11994649150 | 47250 | 47200 | 47250 | 47150 | 501 |
| 261 | 20250207 | 144400 | 11971003650 | 47200 | 47150 | 47200 | 47150 | 691 |
| 262 | 20250207 | 144300 | 11938395900 | 47200 | 47150 | 47200 | 47150 | 477 |
| 263 | 20250207 | 144200 | 11915887650 | 47200 | 47100 | 47200 | 47050 | 643 |
| 264 | 20250207 | 144100 | 11885578950 | 47100 | 47100 | 47150 | 47050 | 399 |
| 265 | 20250207 | 144000 | 11866787400 | 47050 | 47100 | 47100 | 47050 | 1060 |
| 266 | 20250207 | 143900 | 11816890600 | 47100 | 47100 | 47100 | 47050 | 423 |
| 267 | 20250207 | 143800 | 11796971750 | 47050 | 47100 | 47100 | 47050 | 759 |
| 268 | 20250207 | 143700 | 11761244000 | 47100 | 47050 | 47100 | 47000 | 584 |
| 269 | 20250207 | 143600 | 11733754500 | 47050 | 47050 | 47050 | 47000 | 547 |
| 270 | 20250207 | 143500 | 11708025800 | 47000 | 47150 | 47150 | 47000 | 2128 |
| 271 | 20250207 | 143400 | 11607903950 | 47150 | 47100 | 47150 | 47050 | 603 |
| 272 | 20250207 | 143300 | 11579491200 | 47150 | 47100 | 47200 | 47050 | 476 |
| 273 | 20250207 | 143200 | 11557063950 | 47100 | 47150 | 47150 | 47050 | 511 |
| 274 | 20250207 | 143100 | 11532990000 | 47150 | 47150 | 47200 | 47050 | 1555 |
| 275 | 20250207 | 143000 | 11459712100 | 47100 | 47100 | 47150 | 47050 | 444 |
| 276 | 20250207 | 142900 | 11438788650 | 47100 | 47100 | 47150 | 47050 | 617 |
| 277 | 20250207 | 142800 | 11409728650 | 47100 | 47100 | 47150 | 47050 | 546 |
| 278 | 20250207 | 142700 | 11383999250 | 47100 | 47100 | 47150 | 47050 | 383 |
| 279 | 20250207 | 142600 | 11365958950 | 47100 | 47050 | 47100 | 47050 | 785 |
| 280 | 20250207 | 142500 | 11329006450 | 47050 | 47050 | 47100 | 47050 | 445 |
| 281 | 20250207 | 142400 | 11308051500 | 47050 | 47050 | 47100 | 47050 | 500 |
| 282 | 20250207 | 142300 | 11284511550 | 47100 | 47050 | 47100 | 47050 | 872 |
| 283 | 20250207 | 142200 | 11243473450 | 47100 | 47100 | 47150 | 47050 | 498 |
| 284 | 20250207 | 142100 | 11220003950 | 47100 | 47050 | 47150 | 47050 | 434 |
| 285 | 20250207 | 142000 | 11199556750 | 47150 | 47100 | 47150 | 47050 | 1696 |
| 286 | 20250207 | 141900 | 11119672750 | 47100 | 47150 | 47200 | 47100 | 799 |
| 287 | 20250207 | 141800 | 11081987350 | 47200 | 47150 | 47200 | 47150 | 480 |
| 288 | 20250207 | 141700 | 11059339250 | 47200 | 47150 | 47200 | 47100 | 468 |
| 289 | 20250207 | 141600 | 11037266900 | 47200 | 47150 | 47200 | 47100 | 336 |
| 290 | 20250207 | 141500 | 11021417400 | 47150 | 47150 | 47200 | 47150 | 522 |
| 291 | 20250207 | 141400 | 10996785350 | 47150 | 47250 | 47250 | 47150 | 549 |
| 292 | 20250207 | 141300 | 10970885300 | 47250 | 47250 | 47250 | 47150 | 787 |
| 293 | 20250207 | 141200 | 10933730350 | 47200 | 47200 | 47250 | 47150 | 711 |
| 294 | 20250207 | 141100 | 10900161550 | 47200 | 47200 | 47250 | 47200 | 378 |
| 295 | 20250207 | 141000 | 10882307750 | 47150 | 47200 | 47250 | 47150 | 788 |
| 296 | 20250207 | 140900 | 10845099200 | 47200 | 47200 | 47250 | 47200 | 447 |
| 297 | 20250207 | 140800 | 10823982650 | 47250 | 47250 | 47250 | 47200 | 477 |
| 298 | 20250207 | 140700 | 10801456300 | 47250 | 47250 | 47250 | 47200 | 644 |
| 299 | 20250207 | 140600 | 10771036900 | 47250 | 47200 | 47250 | 47150 | 453 |
| 300 | 20250207 | 140500 | 10749644850 | 47200 | 47200 | 47250 | 47150 | 896 |
| 301 | 20250207 | 140400 | 10707363750 | 47150 | 47200 | 47200 | 47150 | 670 |
| 302 | 20250207 | 140300 | 10675743100 | 47250 | 47200 | 47250 | 47150 | 656 |
| 303 | 20250207 | 140200 | 10644766850 | 47200 | 47300 | 47300 | 47200 | 332 |
| 304 | 20250207 | 140100 | 10629084250 | 47150 | 47250 | 47250 | 47150 | 878 |
| 305 | 20250207 | 140000 | 10587626750 | 47250 | 47250 | 47250 | 47200 | 540 |
| 306 | 20250207 | 135900 | 10562120850 | 47200 | 47250 | 47250 | 47200 | 486 |
| 307 | 20250207 | 135800 | 10539162450 | 47250 | 47250 | 47300 | 47200 | 490 |
| 308 | 20250207 | 135700 | 10516018100 | 47250 | 47200 | 47250 | 47200 | 843 |
| 309 | 20250207 | 135600 | 10476197200 | 47200 | 47200 | 47250 | 47200 | 286 |
| 310 | 20250207 | 135500 | 10462691650 | 47250 | 47200 | 47250 | 47200 | 686 |
| 311 | 20250207 | 135400 | 10430286400 | 47200 | 47250 | 47300 | 47200 | 434 |
| 312 | 20250207 | 135300 | 10409783750 | 47250 | 47200 | 47250 | 47200 | 546 |
| 313 | 20250207 | 135200 | 10383993850 | 47250 | 47200 | 47250 | 47200 | 495 |
| 314 | 20250207 | 135100 | 10360611950 | 47250 | 47200 | 47300 | 47150 | 469 |
| 315 | 20250207 | 135000 | 10338456100 | 47250 | 47250 | 47300 | 47150 | 959 |
| 316 | 20250207 | 134900 | 10293146450 | 47150 | 47200 | 47300 | 47150 | 480 |
| 317 | 20250207 | 134800 | 10270481200 | 47150 | 47200 | 47300 | 47150 | 923 |
| 318 | 20250207 | 134700 | 10226882200 | 47200 | 47250 | 47250 | 47200 | 601 |
| 319 | 20250207 | 134600 | 10198490900 | 47200 | 47300 | 47300 | 47200 | 923 |
| 320 | 20250207 | 134500 | 10154873850 | 47250 | 47250 | 47300 | 47200 | 854 |
| 321 | 20250207 | 134400 | 10114505100 | 47250 | 47200 | 47250 | 47200 | 496 |
| 322 | 20250207 | 134300 | 10091071950 | 47250 | 47250 | 47250 | 47200 | 350 |
| 323 | 20250207 | 134200 | 10074536200 | 47200 | 47250 | 47250 | 47200 | 744 |
| 324 | 20250207 | 134100 | 10039394700 | 47250 | 47250 | 47300 | 47200 | 436 |
| 325 | 20250207 | 134000 | 10018788600 | 47300 | 47250 | 47300 | 47200 | 598 |
| 326 | 20250207 | 133900 | 9990514250 | 47300 | 47200 | 47300 | 47200 | 598 |
| 327 | 20250207 | 133800 | 9962249050 | 47250 | 47200 | 47300 | 47200 | 653 |
| 328 | 20250207 | 133700 | 9931394600 | 47250 | 47200 | 47250 | 47150 | 449 |
| 329 | 20250207 | 133600 | 9910192950 | 47200 | 47200 | 47250 | 47150 | 551 |
| 330 | 20250207 | 133500 | 9884170800 | 47200 | 47200 | 47250 | 47150 | 659 |
| 331 | 20250207 | 133400 | 9853061900 | 47150 | 47250 | 47250 | 47150 | 703 |
| 332 | 20250207 | 133300 | 9819877000 | 47200 | 47250 | 47250 | 47150 | 535 |
| 333 | 20250207 | 133200 | 9794622400 | 47250 | 47200 | 47300 | 47200 | 637 |
| 334 | 20250207 | 133100 | 9764534800 | 47250 | 47300 | 47300 | 47200 | 491 |
| 335 | 20250207 | 133000 | 9741331700 | 47250 | 47350 | 47350 | 47200 | 856 |
| 336 | 20250207 | 132900 | 9700854750 | 47300 | 47350 | 47350 | 47300 | 391 |
| 337 | 20250207 | 132800 | 9682347450 | 47350 | 47300 | 47350 | 47250 | 860 |
| 338 | 20250207 | 132700 | 9641664200 | 47300 | 47350 | 47350 | 47300 | 784 |
| 339 | 20250207 | 132600 | 9604562800 | 47350 | 47300 | 47350 | 47300 | 340 |
| 340 | 20250207 | 132500 | 9588466700 | 47300 | 47350 | 47350 | 47300 | 646 |
| 341 | 20250207 | 132400 | 9557891400 | 47350 | 47350 | 47350 | 47300 | 1047 |
| 342 | 20250207 | 132300 | 9508350500 | 47300 | 47350 | 47350 | 47250 | 399 |
| 343 | 20250207 | 132200 | 9489469200 | 47350 | 47350 | 47350 | 47300 | 1148 |
| 344 | 20250207 | 132100 | 9435145050 | 47350 | 47300 | 47350 | 47300 | 551 |
| 345 | 20250207 | 132000 | 9409060400 | 47300 | 47250 | 47350 | 47250 | 2094 |
| 346 | 20250207 | 131900 | 9310010600 | 47300 | 47150 | 47300 | 47150 | 4295 |
| 347 | 20250207 | 131800 | 9107141450 | 47150 | 47150 | 47200 | 47150 | 415 |
| 348 | 20250207 | 131700 | 9087558700 | 47150 | 47150 | 47200 | 47150 | 454 |
| 349 | 20250207 | 131600 | 9066139050 | 47200 | 47200 | 47200 | 47150 | 158 |
| 350 | 20250207 | 131500 | 9058684550 | 47200 | 47200 | 47200 | 47150 | 809 |
| 351 | 20250207 | 131400 | 9020532200 | 47150 | 47150 | 47200 | 47150 | 210 |
| 352 | 20250207 | 131300 | 9010626150 | 47150 | 47150 | 47200 | 47150 | 206 |
| 353 | 20250207 | 131200 | 9000905650 | 47150 | 47200 | 47200 | 47150 | 121 |
| 354 | 20250207 | 131100 | 8995197900 | 47150 | 47200 | 47200 | 47150 | 292 |
| 355 | 20250207 | 131000 | 8981427000 | 47150 | 47150 | 47200 | 47150 | 134 |
| 356 | 20250207 | 130900 | 8975104900 | 47150 | 47200 | 47200 | 47100 | 1125 |
| 357 | 20250207 | 130800 | 8922054550 | 47200 | 47150 | 47200 | 47150 | 742 |
| 358 | 20250207 | 130700 | 8887057900 | 47150 | 47150 | 47200 | 47150 | 155 |
| 359 | 20250207 | 130600 | 8879744350 | 47200 | 47150 | 47200 | 47150 | 314 |
| 360 | 20250207 | 130500 | 8864932350 | 47200 | 47150 | 47200 | 47150 | 459 |
| 361 | 20250207 | 130400 | 8843281750 | 47200 | 47150 | 47200 | 47150 | 179 |
| 362 | 20250207 | 130300 | 8834834850 | 47150 | 47150 | 47200 | 47150 | 294 |
| 363 | 20250207 | 130200 | 8820965850 | 47150 | 47200 | 47200 | 47150 | 324 |
| 364 | 20250207 | 130100 | 8805678350 | 47150 | 47200 | 47200 | 47150 | 271 |
| 365 | 20250207 | 130000 | 8792893800 | 47200 | 47200 | 47200 | 47150 | 466 |
| 366 | 20250207 | 125900 | 8770907200 | 47200 | 47200 | 47200 | 47150 | 201 |
| 367 | 20250207 | 125800 | 8761423100 | 47200 | 47200 | 47200 | 47150 | 216 |
| 368 | 20250207 | 125700 | 8751233000 | 47150 | 47200 | 47200 | 47150 | 235 |
| 369 | 20250207 | 125600 | 8740142050 | 47150 | 47200 | 47200 | 47150 | 228 |
| 370 | 20250207 | 125500 | 8729386900 | 47150 | 47200 | 47200 | 47150 | 190 |
| 371 | 20250207 | 125400 | 8720421050 | 47150 | 47150 | 47200 | 47150 | 324 |
| 372 | 20250207 | 125300 | 8705139900 | 47200 | 47250 | 47250 | 47150 | 367 |
| 373 | 20250207 | 125200 | 8687825650 | 47200 | 47200 | 47250 | 47150 | 471 |
| 374 | 20250207 | 125100 | 8665597050 | 47150 | 47250 | 47250 | 47150 | 446 |
| 375 | 20250207 | 125000 | 8644550400 | 47250 | 47200 | 47250 | 47200 | 223 |
| 376 | 20250207 | 124900 | 8634020400 | 47200 | 47200 | 47250 | 47200 | 251 |
| 377 | 20250207 | 124800 | 8622171100 | 47200 | 47200 | 47250 | 47200 | 276 |
| 378 | 20250207 | 124700 | 8609140800 | 47150 | 47250 | 47250 | 47150 | 772 |
| 379 | 20250207 | 124600 | 8572712600 | 47200 | 47200 | 47250 | 47200 | 698 |
| 380 | 20250207 | 124500 | 8539753700 | 47200 | 47150 | 47250 | 47150 | 621 |
| 381 | 20250207 | 124400 | 8510437750 | 47150 | 47200 | 47200 | 47150 | 194 |
| 382 | 20250207 | 124300 | 8501286300 | 47200 | 47150 | 47200 | 47150 | 268 |
| 383 | 20250207 | 124200 | 8488644750 | 47150 | 47200 | 47200 | 47150 | 267 |
| 384 | 20250207 | 124100 | 8476049500 | 47150 | 47150 | 47200 | 47150 | 120 |
| 385 | 20250207 | 124000 | 8470389050 | 47200 | 47150 | 47200 | 47150 | 292 |
| 386 | 20250207 | 123900 | 8456612200 | 47200 | 47200 | 47200 | 47150 | 267 |
| 387 | 20250207 | 123800 | 8444017100 | 47150 | 47150 | 47200 | 47150 | 129 |
| 388 | 20250207 | 123700 | 8437931400 | 47150 | 47150 | 47200 | 47150 | 436 |
| 389 | 20250207 | 123600 | 8417368000 | 47150 | 47200 | 47200 | 47150 | 401 |
| 390 | 20250207 | 123500 | 8398456100 | 47200 | 47200 | 47200 | 47150 | 66 |
| 391 | 20250207 | 123400 | 8395343100 | 47150 | 47150 | 47200 | 47100 | 1250 |
| 392 | 20250207 | 123300 | 8336403250 | 47200 | 47150 | 47200 | 47150 | 304 |
| 393 | 20250207 | 123200 | 8322065050 | 47200 | 47200 | 47200 | 47150 | 183 |
| 394 | 20250207 | 123100 | 8313429050 | 47250 | 47200 | 47250 | 47200 | 426 |
| 395 | 20250207 | 123000 | 8293313750 | 47200 | 47250 | 47250 | 47200 | 175 |
| 396 | 20250207 | 122900 | 8285051000 | 47150 | 47150 | 47250 | 47150 | 261 |
| 397 | 20250207 | 122800 | 8272729600 | 47250 | 47250 | 47250 | 47200 | 910 |
| 398 | 20250207 | 122700 | 8229759650 | 47250 | 47250 | 47250 | 47200 | 542 |
| 399 | 20250207 | 122600 | 8204172950 | 47250 | 47250 | 47250 | 47200 | 351 |
| 400 | 20250207 | 122500 | 8187598400 | 47250 | 47250 | 47250 | 47200 | 84 |
| 401 | 20250207 | 122400 | 8183630400 | 47200 | 47250 | 47250 | 47150 | 141 |
| 402 | 20250207 | 122300 | 8176970000 | 47250 | 47250 | 47250 | 47150 | 805 |
| 403 | 20250207 | 122200 | 8138970350 | 47250 | 47250 | 47250 | 47200 | 124 |
| 404 | 20250207 | 122100 | 8133112600 | 47250 | 47200 | 47250 | 47200 | 177 |
| 405 | 20250207 | 122000 | 8124751550 | 47250 | 47250 | 47250 | 47200 | 359 |
| 406 | 20250207 | 121900 | 8107798850 | 47200 | 47200 | 47250 | 47200 | 193 |
| 407 | 20250207 | 121800 | 8098684650 | 47200 | 47250 | 47250 | 47150 | 76 |
| 408 | 20250207 | 121700 | 8095095650 | 47250 | 47200 | 47250 | 47150 | 316 |
| 409 | 20250207 | 121600 | 8080181000 | 47200 | 47250 | 47250 | 47200 | 481 |
| 410 | 20250207 | 121500 | 8057476750 | 47250 | 47250 | 47300 | 47200 | 1009 |
| 411 | 20250207 | 121400 | 8009799550 | 47300 | 47300 | 47300 | 47250 | 253 |
| 412 | 20250207 | 121300 | 7997840100 | 47250 | 47250 | 47300 | 47250 | 207 |
| 413 | 20250207 | 121200 | 7988054250 | 47300 | 47200 | 47300 | 47200 | 232 |
| 414 | 20250207 | 121100 | 7977091250 | 47250 | 47250 | 47250 | 47200 | 175 |
| 415 | 20250207 | 121000 | 7968822700 | 47250 | 47250 | 47250 | 47200 | 150 |
| 416 | 20250207 | 120900 | 7961737700 | 47250 | 47200 | 47250 | 47200 | 239 |
| 417 | 20250207 | 120800 | 7950454900 | 47250 | 47150 | 47250 | 47150 | 840 |
| 418 | 20250207 | 120700 | 7910805850 | 47200 | 47200 | 47200 | 47150 | 75 |
| 419 | 20250207 | 120600 | 7907267100 | 47150 | 47200 | 47200 | 47150 | 365 |
| 420 | 20250207 | 120500 | 7890053100 | 47150 | 47200 | 47200 | 47150 | 138 |
| 421 | 20250207 | 120400 | 7883540450 | 47150 | 47150 | 47200 | 47100 | 202 |
| 422 | 20250207 | 120300 | 7874017000 | 47100 | 47200 | 47200 | 47100 | 674 |
| 423 | 20250207 | 120200 | 7842236650 | 47200 | 47200 | 47200 | 47150 | 200 |
| 424 | 20250207 | 120100 | 7832800800 | 47200 | 47150 | 47200 | 47150 | 213 |
| 425 | 20250207 | 120000 | 7822752200 | 47150 | 47150 | 47200 | 47100 | 802 |
| 426 | 20250207 | 115900 | 7784958000 | 47150 | 47150 | 47200 | 47150 | 441 |
| 427 | 20250207 | 115800 | 7764155600 | 47200 | 47150 | 47200 | 47150 | 141 |
| 428 | 20250207 | 115700 | 7757504500 | 47200 | 47150 | 47200 | 47150 | 457 |
| 429 | 20250207 | 115600 | 7735952200 | 47150 | 47200 | 47200 | 47150 | 353 |
| 430 | 20250207 | 115500 | 7719305400 | 47200 | 47200 | 47200 | 47150 | 1132 |
| 431 | 20250207 | 115400 | 7665923450 | 47200 | 47150 | 47200 | 47100 | 1331 |
| 432 | 20250207 | 115300 | 7603166650 | 47150 | 47150 | 47150 | 47100 | 393 |
| 433 | 20250207 | 115200 | 7584649050 | 47100 | 47150 | 47150 | 47100 | 452 |
| 434 | 20250207 | 115100 | 7563356600 | 47100 | 47150 | 47150 | 47100 | 1171 |
| 435 | 20250207 | 115000 | 7508190450 | 47100 | 47150 | 47150 | 47100 | 933 |
| 436 | 20250207 | 114900 | 7464239250 | 47150 | 47100 | 47150 | 47100 | 334 |
| 437 | 20250207 | 114800 | 7448501550 | 47150 | 47150 | 47200 | 47100 | 104 |
| 438 | 20250207 | 114700 | 7443594700 | 47150 | 47200 | 47200 | 47100 | 409 |
| 439 | 20250207 | 114600 | 7424315100 | 47200 | 47200 | 47200 | 47150 | 1312 |
| 440 | 20250207 | 114500 | 7362446550 | 47200 | 47150 | 47200 | 47150 | 255 |
| 441 | 20250207 | 114400 | 7350420300 | 47150 | 47200 | 47200 | 47150 | 240 |
| 442 | 20250207 | 114300 | 7339099150 | 47150 | 47150 | 47150 | 47100 | 590 |
| 443 | 20250207 | 114200 | 7311281950 | 47150 | 47150 | 47200 | 47100 | 550 |
| 444 | 20250207 | 114100 | 7285351750 | 47200 | 47200 | 47200 | 47150 | 213 |
| 445 | 20250207 | 114000 | 7275300450 | 47200 | 47100 | 47200 | 47100 | 666 |
| 446 | 20250207 | 113900 | 7243896050 | 47150 | 47200 | 47200 | 47100 | 1311 |
| 447 | 20250207 | 113800 | 7182080100 | 47150 | 47150 | 47200 | 47150 | 347 |
| 448 | 20250207 | 113700 | 7165714950 | 47200 | 47200 | 47200 | 47150 | 231 |
| 449 | 20250207 | 113600 | 7154813950 | 47200 | 47150 | 47200 | 47100 | 271 |
| 450 | 20250207 | 113500 | 7142034400 | 47100 | 47150 | 47200 | 47050 | 1432 |
| 451 | 20250207 | 113400 | 7074551550 | 47200 | 47150 | 47200 | 47150 | 288 |
| 452 | 20250207 | 113300 | 7060965000 | 47200 | 47200 | 47200 | 47150 | 338 |
| 453 | 20250207 | 113200 | 7045024300 | 47150 | 47200 | 47200 | 47150 | 218 |
| 454 | 20250207 | 113100 | 7034740300 | 47150 | 47200 | 47200 | 47150 | 215 |
| 455 | 20250207 | 113000 | 7024599050 | 47200 | 47150 | 47200 | 47150 | 566 |
| 456 | 20250207 | 112900 | 6997903200 | 47150 | 47200 | 47200 | 47100 | 467 |
| 457 | 20250207 | 112800 | 6975878450 | 47200 | 47200 | 47200 | 47150 | 287 |
| 458 | 20250207 | 112700 | 6962339500 | 47200 | 47200 | 47200 | 47150 | 350 |
| 459 | 20250207 | 112600 | 6945827400 | 47200 | 47100 | 47200 | 47100 | 364 |
| 460 | 20250207 | 112500 | 6928658300 | 47150 | 47100 | 47150 | 47100 | 385 |
| 461 | 20250207 | 112400 | 6910509250 | 47150 | 47200 | 47200 | 47150 | 306 |
| 462 | 20250207 | 112300 | 6896072650 | 47200 | 47150 | 47200 | 47150 | 588 |
| 463 | 20250207 | 112200 | 6868347600 | 47200 | 47200 | 47250 | 47150 | 435 |
| 464 | 20250207 | 112100 | 6847818700 | 47200 | 47200 | 47200 | 47150 | 290 |
| 465 | 20250207 | 112000 | 6834138650 | 47200 | 47150 | 47200 | 47150 | 439 |
| 466 | 20250207 | 111900 | 6813427950 | 47150 | 47200 | 47200 | 47150 | 207 |
| 467 | 20250207 | 111800 | 6803658800 | 47200 | 47250 | 47250 | 47150 | 988 |
| 468 | 20250207 | 111700 | 6757026650 | 47200 | 47200 | 47300 | 47200 | 425 |
| 469 | 20250207 | 111600 | 6736953250 | 47250 | 47300 | 47350 | 47200 | 825 |
| 470 | 20250207 | 111500 | 6697967500 | 47300 | 47350 | 47350 | 47300 | 147 |
| 471 | 20250207 | 111400 | 6691009000 | 47250 | 47300 | 47350 | 47250 | 594 |
| 472 | 20250207 | 111300 | 6662916600 | 47300 | 47350 | 47350 | 47300 | 276 |
| 473 | 20250207 | 111200 | 6649852900 | 47300 | 47350 | 47350 | 47300 | 270 |
| 474 | 20250207 | 111100 | 6637076150 | 47350 | 47300 | 47350 | 47300 | 466 |
| 475 | 20250207 | 111000 | 6615030150 | 47350 | 47350 | 47350 | 47350 | 33 |
| 476 | 20250207 | 110900 | 6613467600 | 47300 | 47300 | 47350 | 47300 | 284 |
| 477 | 20250207 | 110800 | 6600031450 | 47350 | 47300 | 47350 | 47300 | 132 |
| 478 | 20250207 | 110700 | 6593786450 | 47350 | 47400 | 47400 | 47300 | 445 |
| 479 | 20250207 | 110600 | 6572728000 | 47400 | 47350 | 47450 | 47300 | 300 |
| 480 | 20250207 | 110500 | 6558513550 | 47300 | 47450 | 47450 | 47300 | 1223 |
| 481 | 20250207 | 110400 | 6500546500 | 47450 | 47450 | 47500 | 47400 | 514 |
| 482 | 20250207 | 110300 | 6476164650 | 47450 | 47450 | 47450 | 47350 | 623 |
| 483 | 20250207 | 110200 | 6446630550 | 47450 | 47400 | 47450 | 47400 | 585 |
| 484 | 20250207 | 110100 | 6418898250 | 47450 | 47400 | 47450 | 47400 | 183 |
| 485 | 20250207 | 110000 | 6410221900 | 47400 | 47350 | 47500 | 47350 | 1291 |
| 486 | 20250207 | 105900 | 6349018850 | 47400 | 47500 | 47500 | 47350 | 1040 |
| 487 | 20250207 | 105800 | 6299719500 | 47550 | 47600 | 47600 | 47400 | 7008 |
| 488 | 20250207 | 105700 | 5966780850 | 47600 | 47250 | 47600 | 47250 | 15754 |
| 489 | 20250207 | 105600 | 5219300900 | 47250 | 47200 | 47300 | 47200 | 413 |
| 490 | 20250207 | 105500 | 5199796500 | 47250 | 47150 | 47250 | 47150 | 906 |
| 491 | 20250207 | 105400 | 5157036700 | 47200 | 47250 | 47300 | 47150 | 2912 |
| 492 | 20250207 | 105300 | 5019391100 | 47200 | 47200 | 47250 | 47150 | 568 |
| 493 | 20250207 | 105200 | 4992581050 | 47200 | 47250 | 47250 | 47200 | 986 |
| 494 | 20250207 | 105100 | 4946033000 | 47200 | 47150 | 47250 | 47100 | 6667 |
| 495 | 20250207 | 105000 | 4631336000 | 47100 | 47100 | 47150 | 47100 | 1434 |
| 496 | 20250207 | 104900 | 4563791200 | 47150 | 47150 | 47150 | 47100 | 468 |
| 497 | 20250207 | 104800 | 4541736250 | 47150 | 47150 | 47150 | 47100 | 444 |
| 498 | 20250207 | 104700 | 4520802200 | 47150 | 47150 | 47150 | 47100 | 374 |
| 499 | 20250207 | 104600 | 4503179950 | 47100 | 47150 | 47150 | 47100 | 2398 |
| 500 | 20250207 | 104500 | 4390116450 | 47150 | 47100 | 47150 | 47050 | 5416 |
| 501 | 20250207 | 104400 | 4134986900 | 47100 | 47100 | 47100 | 47050 | 257 |
| 502 | 20250207 | 104300 | 4122886050 | 47050 | 47100 | 47100 | 47050 | 190 |
| 503 | 20250207 | 104200 | 4113941000 | 47100 | 47050 | 47100 | 47050 | 246 |
| 504 | 20250207 | 104100 | 4102356000 | 47100 | 47050 | 47100 | 47050 | 580 |
| 505 | 20250207 | 104000 | 4075062850 | 47050 | 47100 | 47100 | 47000 | 223 |
| 506 | 20250207 | 103900 | 4064569950 | 47100 | 47050 | 47100 | 47000 | 366 |
| 507 | 20250207 | 103800 | 4047349400 | 47050 | 47050 | 47050 | 47000 | 280 |
| 508 | 20250207 | 103700 | 4034175500 | 47050 | 47050 | 47050 | 47050 | 38 |
| 509 | 20250207 | 103600 | 4032387600 | 47000 | 47050 | 47050 | 47000 | 256 |
| 510 | 20250207 | 103500 | 4020351050 | 47050 | 47050 | 47050 | 47000 | 486 |
| 511 | 20250207 | 103400 | 3997485350 | 47050 | 47000 | 47050 | 47000 | 145 |
| 512 | 20250207 | 103300 | 3990668750 | 47050 | 47050 | 47050 | 47000 | 420 |
| 513 | 20250207 | 103200 | 3970924200 | 47000 | 47050 | 47050 | 47000 | 239 |
| 514 | 20250207 | 103100 | 3959679750 | 47050 | 47050 | 47050 | 47000 | 193 |
| 515 | 20250207 | 103000 | 3950599750 | 47050 | 47050 | 47050 | 47000 | 208 |
| 516 | 20250207 | 102900 | 3940817200 | 47050 | 47050 | 47050 | 47050 | 183 |
| 517 | 20250207 | 102800 | 3932207050 | 47050 | 47000 | 47050 | 47000 | 654 |
| 518 | 20250207 | 102700 | 3901462950 | 46950 | 47000 | 47000 | 46950 | 113 |
| 519 | 20250207 | 102600 | 3896152400 | 47000 | 47000 | 47000 | 46950 | 290 |
| 520 | 20250207 | 102500 | 3882525300 | 47000 | 47000 | 47000 | 46950 | 289 |
| 521 | 20250207 | 102400 | 3868942400 | 47000 | 47050 | 47050 | 46900 | 587 |
| 522 | 20250207 | 102300 | 3841369250 | 47000 | 47000 | 47050 | 47000 | 110 |
| 523 | 20250207 | 102200 | 3836196850 | 47050 | 47050 | 47050 | 47000 | 280 |
| 524 | 20250207 | 102100 | 3823022950 | 47100 | 47100 | 47100 | 47050 | 646 |
| 525 | 20250207 | 102000 | 3792606400 | 47100 | 47150 | 47150 | 47100 | 265 |
| 526 | 20250207 | 101900 | 3780121600 | 47150 | 47150 | 47150 | 47050 | 275 |
| 527 | 20250207 | 101800 | 3767170850 | 47100 | 47100 | 47100 | 47050 | 200 |
| 528 | 20250207 | 101700 | 3757756150 | 47100 | 47100 | 47100 | 47050 | 215 |
| 529 | 20250207 | 101600 | 3747630650 | 47150 | 47050 | 47150 | 47000 | 5716 |
| 530 | 20250207 | 101500 | 3478399750 | 47050 | 47050 | 47050 | 47050 | 350 |
| 531 | 20250207 | 101400 | 3461932250 | 47100 | 47100 | 47100 | 47050 | 196 |
| 532 | 20250207 | 101300 | 3452705950 | 47050 | 47100 | 47100 | 47050 | 178 |
| 533 | 20250207 | 101200 | 3444322400 | 47100 | 47100 | 47150 | 47050 | 4350 |
| 534 | 20250207 | 101100 | 3239444050 | 47150 | 47100 | 47150 | 47100 | 123 |
| 535 | 20250207 | 101000 | 3233648800 | 47100 | 46950 | 47150 | 46900 | 11996 |
| 536 | 20250207 | 100900 | 2668908000 | 46950 | 46950 | 46950 | 46900 | 161 |
| 537 | 20250207 | 100800 | 2661351400 | 46900 | 47050 | 47050 | 46900 | 2158 |
| 538 | 20250207 | 100700 | 2559984050 | 47050 | 47050 | 47050 | 47000 | 260 |
| 539 | 20250207 | 100600 | 2547757100 | 47050 | 47050 | 47050 | 47000 | 335 |
| 540 | 20250207 | 100500 | 2531995700 | 47000 | 47050 | 47050 | 47000 | 239 |
| 541 | 20250207 | 100400 | 2520755800 | 47050 | 47000 | 47050 | 47000 | 2845 |
| 542 | 20250207 | 100300 | 2387028100 | 47000 | 46950 | 47000 | 46900 | 2196 |
| 543 | 20250207 | 100200 | 2283889650 | 46950 | 46950 | 46950 | 46950 | 159 |
| 544 | 20250207 | 100100 | 2276424600 | 46950 | 46850 | 46950 | 46850 | 913 |
| 545 | 20250207 | 100000 | 2233600550 | 46900 | 46900 | 46900 | 46850 | 167 |
| 546 | 20250207 | 095900 | 2225769650 | 46900 | 46900 | 46900 | 46850 | 134 |
| 547 | 20250207 | 095800 | 2219485550 | 46900 | 46900 | 46900 | 46900 | 158 |
| 548 | 20250207 | 095700 | 2212075350 | 46900 | 46850 | 46900 | 46800 | 918 |
| 549 | 20250207 | 095600 | 2169066150 | 46850 | 46800 | 46850 | 46800 | 16 |
| 550 | 20250207 | 095500 | 2168316650 | 46800 | 46850 | 46850 | 46800 | 426 |
| 551 | 20250207 | 095400 | 2148371500 | 46850 | 46850 | 46850 | 46800 | 74 |
| 552 | 20250207 | 095300 | 2144905050 | 46800 | 46800 | 46800 | 46800 | 29 |
| 553 | 20250207 | 095200 | 2143547850 | 46850 | 46900 | 46900 | 46800 | 985 |
| 554 | 20250207 | 095100 | 2097390050 | 46900 | 46800 | 46900 | 46800 | 1297 |
| 555 | 20250207 | 095000 | 2036635150 | 46800 | 46750 | 46800 | 46750 | 58 |
| 556 | 20250207 | 094900 | 2033921600 | 46800 | 46800 | 46800 | 46750 | 129 |
| 557 | 20250207 | 094800 | 2027885200 | 46800 | 46850 | 46850 | 46700 | 151 |
| 558 | 20250207 | 094700 | 2020813150 | 46600 | 46800 | 46850 | 46600 | 1344 |
| 559 | 20250207 | 094600 | 1958101950 | 46850 | 46800 | 46850 | 46700 | 2637 |
| 560 | 20250207 | 094500 | 1834873700 | 46800 | 46800 | 46800 | 46750 | 150 |
| 561 | 20250207 | 094400 | 1827854000 | 46800 | 46800 | 46800 | 46750 | 503 |
| 562 | 20250207 | 094300 | 1804329200 | 46800 | 46850 | 46850 | 46750 | 974 |
| 563 | 20250207 | 094200 | 1758747350 | 46800 | 46850 | 46850 | 46800 | 1137 |
| 564 | 20250207 | 094100 | 1705530100 | 46850 | 46850 | 46850 | 46800 | 420 |
| 565 | 20250207 | 094000 | 1685863500 | 46850 | 46800 | 46850 | 46800 | 62 |
| 566 | 20250207 | 093900 | 1682958850 | 46800 | 46850 | 46850 | 46800 | 107 |
| 567 | 20250207 | 093800 | 1677949250 | 46850 | 46850 | 46850 | 46800 | 124 |
| 568 | 20250207 | 093700 | 1672141100 | 46850 | 46850 | 46850 | 46800 | 381 |
| 569 | 20250207 | 093600 | 1654296850 | 46800 | 46900 | 46900 | 46800 | 567 |
| 570 | 20250207 | 093500 | 1627741800 | 46900 | 46900 | 46900 | 46900 | 60 |
| 571 | 20250207 | 093400 | 1624927800 | 46900 | 46950 | 46950 | 46800 | 696 |
| 572 | 20250207 | 093300 | 1592296200 | 46950 | 46900 | 46950 | 46900 | 951 |
| 573 | 20250207 | 093200 | 1547651150 | 46900 | 46850 | 46950 | 46850 | 2326 |
| 574 | 20250207 | 093100 | 1438628050 | 46850 | 46850 | 46850 | 46800 | 82 |
| 575 | 20250207 | 093000 | 1434787100 | 46850 | 46800 | 46850 | 46800 | 98 |
| 576 | 20250207 | 092900 | 1430199100 | 46850 | 46950 | 46950 | 46800 | 1206 |
| 577 | 20250207 | 092800 | 1373667300 | 46950 | 46900 | 46950 | 46900 | 82 |
| 578 | 20250207 | 092700 | 1369818800 | 46950 | 46950 | 46950 | 46900 | 89 |
| 579 | 20250207 | 092600 | 1365642600 | 46950 | 46950 | 46950 | 46950 | 133 |
| 580 | 20250207 | 092500 | 1359398250 | 46950 | 46950 | 46950 | 46900 | 41 |
| 581 | 20250207 | 092400 | 1357473500 | 46950 | 46950 | 46950 | 46900 | 335 |
| 582 | 20250207 | 092300 | 1341750950 | 46950 | 47050 | 47050 | 46950 | 1192 |
| 583 | 20250207 | 092200 | 1285717350 | 47050 | 47050 | 47050 | 47050 | 262 |
| 584 | 20250207 | 092100 | 1273390250 | 47000 | 47050 | 47100 | 47000 | 720 |
| 585 | 20250207 | 092000 | 1239519400 | 47100 | 46950 | 47150 | 46950 | 6760 |
| 586 | 20250207 | 091900 | 921678500 | 46950 | 46850 | 46950 | 46850 | 1963 |
| 587 | 20250207 | 091800 | 829628650 | 46900 | 46800 | 46900 | 46700 | 1221 |
| 588 | 20250207 | 091700 | 772457600 | 46700 | 46800 | 46800 | 46700 | 592 |
| 589 | 20250207 | 091600 | 744777350 | 46800 | 46800 | 46850 | 46800 | 964 |
| 590 | 20250207 | 091500 | 699659900 | 46850 | 46800 | 46850 | 46800 | 160 |
| 591 | 20250207 | 091400 | 692170800 | 46800 | 46800 | 46850 | 46800 | 377 |
| 592 | 20250207 | 091300 | 674527100 | 46850 | 46850 | 46850 | 46850 | 86 |
| 593 | 20250207 | 091200 | 670498000 | 46850 | 46800 | 46850 | 46800 | 636 |
| 594 | 20250207 | 091100 | 640726800 | 46850 | 46850 | 46850 | 46800 | 251 |
| 595 | 20250207 | 091000 | 628969350 | 46800 | 46900 | 46900 | 46800 | 394 |
| 596 | 20250207 | 090900 | 610528100 | 46800 | 46850 | 46850 | 46800 | 913 |
| 597 | 20250207 | 090800 | 567790550 | 46850 | 46800 | 46850 | 46800 | 1557 |
| 598 | 20250207 | 090700 | 494902600 | 46750 | 46700 | 46800 | 46700 | 2870 |
| 599 | 20250207 | 090600 | 360744950 | 46700 | 46700 | 46750 | 46600 | 1111 |
| 600 | 20250207 | 090500 | 308862100 | 46700 | 46600 | 46700 | 46550 | 2562 |
| 601 | 20250207 | 090400 | 189350800 | 46600 | 46600 | 46650 | 46500 | 131 |
| 602 | 20250207 | 090300 | 183242800 | 46600 | 46500 | 46650 | 46500 | 394 |
| 603 | 20250207 | 090200 | 164888850 | 46500 | 46550 | 46600 | 46500 | 425 |
| 604 | 20250207 | 090100 | 145114850 | 46650 | 46750 | 46750 | 46650 | 240 |
| 605 | 20250207 | 090000 | 133904350 | 46700 | 46400 | 46800 | 46400 | 2880 |