31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 3 | 20250207 | 193000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 4 | 20250207 | 192900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 5 | 20250207 | 192800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 6 | 20250207 | 192700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 7 | 20250207 | 192600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 8 | 20250207 | 192500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 9 | 20250207 | 192400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 10 | 20250207 | 192300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 11 | 20250207 | 192200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 12 | 20250207 | 192100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 13 | 20250207 | 192000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 14 | 20250207 | 191900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 15 | 20250207 | 191800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 16 | 20250207 | 191700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 17 | 20250207 | 191600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 18 | 20250207 | 191500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 19 | 20250207 | 191400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 20 | 20250207 | 191300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 21 | 20250207 | 191200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 22 | 20250207 | 191100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 23 | 20250207 | 191000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 24 | 20250207 | 190900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 25 | 20250207 | 190800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 26 | 20250207 | 190700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 27 | 20250207 | 190600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 28 | 20250207 | 190500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 29 | 20250207 | 190400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 30 | 20250207 | 190300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 31 | 20250207 | 190200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 32 | 20250207 | 190100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 33 | 20250207 | 190000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 34 | 20250207 | 185900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 35 | 20250207 | 185800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 36 | 20250207 | 185700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 37 | 20250207 | 185600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 38 | 20250207 | 185500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 39 | 20250207 | 185400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 40 | 20250207 | 185300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 41 | 20250207 | 185200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 42 | 20250207 | 185100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 43 | 20250207 | 185000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 44 | 20250207 | 184900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 45 | 20250207 | 184800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 46 | 20250207 | 184700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 47 | 20250207 | 184600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 48 | 20250207 | 184500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 49 | 20250207 | 184400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 50 | 20250207 | 184300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 51 | 20250207 | 184200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 52 | 20250207 | 184100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 53 | 20250207 | 184000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 54 | 20250207 | 183900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 55 | 20250207 | 183800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 56 | 20250207 | 183700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 57 | 20250207 | 183600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 58 | 20250207 | 183500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 59 | 20250207 | 183400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 60 | 20250207 | 183300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 61 | 20250207 | 183200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 62 | 20250207 | 183100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 63 | 20250207 | 183000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 64 | 20250207 | 182900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 65 | 20250207 | 182800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 66 | 20250207 | 182700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 67 | 20250207 | 182600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 68 | 20250207 | 182500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 69 | 20250207 | 182400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 70 | 20250207 | 182300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 71 | 20250207 | 182200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 72 | 20250207 | 182100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 73 | 20250207 | 182000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 74 | 20250207 | 181900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 75 | 20250207 | 181800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 76 | 20250207 | 181700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 77 | 20250207 | 181600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 78 | 20250207 | 181500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 79 | 20250207 | 181400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 80 | 20250207 | 181300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 81 | 20250207 | 181200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 82 | 20250207 | 181100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 83 | 20250207 | 181000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 84 | 20250207 | 180900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 85 | 20250207 | 180800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 86 | 20250207 | 180700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 87 | 20250207 | 180600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 88 | 20250207 | 180500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 89 | 20250207 | 180400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 90 | 20250207 | 180300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 91 | 20250207 | 180200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 92 | 20250207 | 180100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 93 | 20250207 | 180000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 94 | 20250207 | 175900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 95 | 20250207 | 175800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 96 | 20250207 | 175700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 97 | 20250207 | 175600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 98 | 20250207 | 175500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 99 | 20250207 | 175400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 100 | 20250207 | 175300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 101 | 20250207 | 175200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 102 | 20250207 | 175100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 103 | 20250207 | 175000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 104 | 20250207 | 174900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 105 | 20250207 | 174800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 106 | 20250207 | 174700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 107 | 20250207 | 174600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 108 | 20250207 | 174500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 109 | 20250207 | 174400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 110 | 20250207 | 174300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 111 | 20250207 | 174200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 112 | 20250207 | 174100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 113 | 20250207 | 174000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 114 | 20250207 | 173900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 115 | 20250207 | 173800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 116 | 20250207 | 173700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 117 | 20250207 | 173600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 118 | 20250207 | 173500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 119 | 20250207 | 173400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 120 | 20250207 | 173300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 121 | 20250207 | 173200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 122 | 20250207 | 173100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 123 | 20250207 | 173000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 124 | 20250207 | 172900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 125 | 20250207 | 172800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 126 | 20250207 | 172700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 127 | 20250207 | 172600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 128 | 20250207 | 172500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 129 | 20250207 | 172400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 130 | 20250207 | 172300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 131 | 20250207 | 172200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 132 | 20250207 | 172100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 133 | 20250207 | 172000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 134 | 20250207 | 171900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 135 | 20250207 | 171800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 136 | 20250207 | 171700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 137 | 20250207 | 171600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 138 | 20250207 | 171500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 139 | 20250207 | 171400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 140 | 20250207 | 171300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 141 | 20250207 | 171200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 142 | 20250207 | 171100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 143 | 20250207 | 171000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 144 | 20250207 | 170900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 145 | 20250207 | 170800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 146 | 20250207 | 170700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 147 | 20250207 | 170600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 148 | 20250207 | 170500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 149 | 20250207 | 170400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 150 | 20250207 | 170300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 151 | 20250207 | 170200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 152 | 20250207 | 170100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 153 | 20250207 | 170000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 154 | 20250207 | 165900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 155 | 20250207 | 165800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 156 | 20250207 | 165700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 157 | 20250207 | 165600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 158 | 20250207 | 165500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 159 | 20250207 | 165400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 160 | 20250207 | 165300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 161 | 20250207 | 165200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 162 | 20250207 | 165100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 163 | 20250207 | 165000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 164 | 20250207 | 164900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 165 | 20250207 | 164800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 166 | 20250207 | 164700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 167 | 20250207 | 164600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 168 | 20250207 | 164500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 169 | 20250207 | 164400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 170 | 20250207 | 164300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 171 | 20250207 | 164200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 172 | 20250207 | 164100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 173 | 20250207 | 164000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 174 | 20250207 | 163900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 175 | 20250207 | 163800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 176 | 20250207 | 163700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 177 | 20250207 | 163600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 178 | 20250207 | 163500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 179 | 20250207 | 163400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 180 | 20250207 | 163300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 181 | 20250207 | 163200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 182 | 20250207 | 163100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 183 | 20250207 | 163000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 184 | 20250207 | 162900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 185 | 20250207 | 162800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 186 | 20250207 | 162700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 187 | 20250207 | 162600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 188 | 20250207 | 162500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 189 | 20250207 | 162400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 190 | 20250207 | 162300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 191 | 20250207 | 162200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 192 | 20250207 | 162100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 193 | 20250207 | 162000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 194 | 20250207 | 161900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 195 | 20250207 | 161800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 196 | 20250207 | 161700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20250207 | 161600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20250207 | 161500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20250207 | 161400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 200 | 20250207 | 161300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 201 | 20250207 | 161200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 202 | 20250207 | 161100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 203 | 20250207 | 161000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 204 | 20250207 | 160900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 205 | 20250207 | 160800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 206 | 20250207 | 160700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 207 | 20250207 | 160600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 208 | 20250207 | 160500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 209 | 20250207 | 160400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 210 | 20250207 | 160300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 211 | 20250207 | 160200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 212 | 20250207 | 160100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 213 | 20250207 | 160000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 214 | 20250207 | 155900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 215 | 20250207 | 155800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 216 | 20250207 | 155700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 217 | 20250207 | 155600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 218 | 20250207 | 155500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 219 | 20250207 | 155400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 220 | 20250207 | 155300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 221 | 20250207 | 155200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 222 | 20250207 | 155100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 223 | 20250207 | 155000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 224 | 20250207 | 154900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 225 | 20250207 | 154800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 226 | 20250207 | 154700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 227 | 20250207 | 154600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 228 | 20250207 | 154500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 229 | 20250207 | 154400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 230 | 20250207 | 154300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 231 | 20250207 | 154200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 232 | 20250207 | 154100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 233 | 20250207 | 154000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 234 | 20250207 | 153900 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 235 | 20250207 | 153800 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 236 | 20250207 | 153700 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 237 | 20250207 | 153600 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 238 | 20250207 | 153500 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 239 | 20250207 | 153400 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 240 | 20250207 | 153300 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 241 | 20250207 | 153200 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 0 |
| 242 | 20250207 | 153100 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 243 | 20250207 | 153000 | 2315720499 | 1550 | 1550 | 1550 | 1550 | 13659 |
| 244 | 20250207 | 152900 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 245 | 20250207 | 152800 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 246 | 20250207 | 152700 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 247 | 20250207 | 152600 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 248 | 20250207 | 152500 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 249 | 20250207 | 152400 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 250 | 20250207 | 152300 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 251 | 20250207 | 152200 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 252 | 20250207 | 152100 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 253 | 20250207 | 152000 | 2294549049 | 1547 | 1547 | 1547 | 1547 | 0 |
| 254 | 20250207 | 151900 | 2294549049 | 1547 | 1545 | 1550 | 1545 | 6033 |
| 255 | 20250207 | 151800 | 2285217997 | 1545 | 1542 | 1546 | 1542 | 2531 |
| 256 | 20250207 | 151700 | 2281310011 | 1542 | 1548 | 1548 | 1541 | 25542 |
| 257 | 20250207 | 151600 | 2241860955 | 1549 | 1552 | 1552 | 1549 | 6827 |
| 258 | 20250207 | 151500 | 2231276626 | 1552 | 1552 | 1552 | 1550 | 3668 |
| 259 | 20250207 | 151400 | 2225588591 | 1552 | 1550 | 1553 | 1550 | 4552 |
| 260 | 20250207 | 151300 | 2218528331 | 1550 | 1552 | 1552 | 1549 | 7978 |
| 261 | 20250207 | 151200 | 2206159418 | 1551 | 1556 | 1556 | 1551 | 4704 |
| 262 | 20250207 | 151100 | 2198857137 | 1557 | 1557 | 1558 | 1555 | 1657 |
| 263 | 20250207 | 151000 | 2196280495 | 1553 | 1556 | 1559 | 1553 | 8864 |
| 264 | 20250207 | 150900 | 2182497885 | 1556 | 1556 | 1556 | 1556 | 67 |
| 265 | 20250207 | 150800 | 2182393633 | 1556 | 1554 | 1556 | 1554 | 1127 |
| 266 | 20250207 | 150700 | 2180640618 | 1554 | 1555 | 1555 | 1554 | 3020 |
| 267 | 20250207 | 150600 | 2175945518 | 1555 | 1555 | 1555 | 1555 | 40 |
| 268 | 20250207 | 150500 | 2175883318 | 1555 | 1554 | 1555 | 1553 | 1455 |
| 269 | 20250207 | 150400 | 2173622184 | 1554 | 1554 | 1555 | 1553 | 3728 |
| 270 | 20250207 | 150300 | 2167830273 | 1555 | 1557 | 1557 | 1554 | 5101 |
| 271 | 20250207 | 150200 | 2159901346 | 1557 | 1556 | 1557 | 1555 | 1284 |
| 272 | 20250207 | 150100 | 2157904595 | 1554 | 1554 | 1555 | 1554 | 899 |
| 273 | 20250207 | 150000 | 2156507548 | 1554 | 1557 | 1557 | 1554 | 4723 |
| 274 | 20250207 | 145900 | 2149165867 | 1558 | 1557 | 1558 | 1556 | 1788 |
| 275 | 20250207 | 145800 | 2146382962 | 1558 | 1557 | 1559 | 1557 | 1606 |
| 276 | 20250207 | 145700 | 2143880329 | 1557 | 1555 | 1557 | 1555 | 870 |
| 277 | 20250207 | 145600 | 2142526083 | 1556 | 1556 | 1556 | 1556 | 433 |
| 278 | 20250207 | 145500 | 2141852335 | 1555 | 1556 | 1556 | 1555 | 876 |
| 279 | 20250207 | 145400 | 2140490002 | 1555 | 1554 | 1555 | 1554 | 1399 |
| 280 | 20250207 | 145300 | 2138315896 | 1555 | 1555 | 1555 | 1555 | 270 |
| 281 | 20250207 | 145200 | 2137896046 | 1555 | 1554 | 1555 | 1553 | 3695 |
| 282 | 20250207 | 145100 | 2132156428 | 1555 | 1554 | 1555 | 1554 | 18 |
| 283 | 20250207 | 145000 | 2132128444 | 1554 | 1554 | 1554 | 1553 | 3384 |
| 284 | 20250207 | 144900 | 2126872712 | 1555 | 1553 | 1555 | 1553 | 1330 |
| 285 | 20250207 | 144800 | 2124806994 | 1553 | 1552 | 1553 | 1552 | 2618 |
| 286 | 20250207 | 144700 | 2120741245 | 1552 | 1553 | 1553 | 1552 | 1986 |
| 287 | 20250207 | 144600 | 2117658387 | 1552 | 1555 | 1555 | 1552 | 1960 |
| 288 | 20250207 | 144500 | 2114612606 | 1553 | 1556 | 1556 | 1553 | 14625 |
| 289 | 20250207 | 144400 | 2091876904 | 1556 | 1556 | 1556 | 1556 | 61 |
| 290 | 20250207 | 144300 | 2091781988 | 1556 | 1556 | 1556 | 1556 | 556 |
| 291 | 20250207 | 144200 | 2090916852 | 1557 | 1555 | 1557 | 1555 | 2801 |
| 292 | 20250207 | 144100 | 2086558496 | 1556 | 1556 | 1556 | 1556 | 553 |
| 293 | 20250207 | 144000 | 2085698028 | 1556 | 1557 | 1557 | 1556 | 894 |
| 294 | 20250207 | 143900 | 2084306951 | 1556 | 1557 | 1557 | 1556 | 1390 |
| 295 | 20250207 | 143800 | 2082142725 | 1557 | 1557 | 1557 | 1556 | 7656 |
| 296 | 20250207 | 143700 | 2070223474 | 1557 | 1560 | 1560 | 1557 | 1516 |
| 297 | 20250207 | 143600 | 2067861161 | 1561 | 1562 | 1562 | 1561 | 3669 |
| 298 | 20250207 | 143500 | 2062131300 | 1562 | 1562 | 1564 | 1562 | 1227 |
| 299 | 20250207 | 143400 | 2060213951 | 1562 | 1563 | 1563 | 1562 | 1739 |
| 300 | 20250207 | 143300 | 2057497632 | 1562 | 1564 | 1564 | 1562 | 1889 |
| 301 | 20250207 | 143200 | 2054544918 | 1564 | 1564 | 1564 | 1564 | 821 |
| 302 | 20250207 | 143100 | 2053260874 | 1564 | 1563 | 1565 | 1563 | 2181 |
| 303 | 20250207 | 143000 | 2049851588 | 1568 | 1566 | 1568 | 1563 | 15666 |
| 304 | 20250207 | 142900 | 2025333577 | 1566 | 1569 | 1570 | 1566 | 3430 |
| 305 | 20250207 | 142800 | 2019958098 | 1570 | 1570 | 1570 | 1570 | 321 |
| 306 | 20250207 | 142700 | 2019454128 | 1570 | 1570 | 1570 | 1569 | 1116 |
| 307 | 20250207 | 142600 | 2017703008 | 1570 | 1569 | 1570 | 1569 | 2 |
| 308 | 20250207 | 142500 | 2017699869 | 1569 | 1570 | 1570 | 1569 | 433 |
| 309 | 20250207 | 142400 | 2017020444 | 1570 | 1570 | 1570 | 1570 | 51 |
| 310 | 20250207 | 142300 | 2016940374 | 1570 | 1570 | 1570 | 1570 | 4 |
| 311 | 20250207 | 142200 | 2016934094 | 1567 | 1565 | 1567 | 1565 | 3944 |
| 312 | 20250207 | 142100 | 2010757803 | 1566 | 1566 | 1566 | 1566 | 1154 |
| 313 | 20250207 | 142000 | 2008950639 | 1567 | 1566 | 1567 | 1566 | 98 |
| 314 | 20250207 | 141900 | 2008797170 | 1567 | 1566 | 1567 | 1565 | 2512 |
| 315 | 20250207 | 141800 | 2004865334 | 1567 | 1567 | 1567 | 1566 | 3652 |
| 316 | 20250207 | 141700 | 1999145490 | 1567 | 1570 | 1570 | 1566 | 3182 |
| 317 | 20250207 | 141600 | 1994157338 | 1571 | 1571 | 1571 | 1571 | 2 |
| 318 | 20250207 | 141500 | 1994154196 | 1572 | 1571 | 1572 | 1570 | 399 |
| 319 | 20250207 | 141400 | 1993527665 | 1572 | 1571 | 1572 | 1571 | 939 |
| 320 | 20250207 | 141300 | 1992051886 | 1571 | 1570 | 1571 | 1569 | 1477 |
| 321 | 20250207 | 141200 | 1989731842 | 1570 | 1571 | 1571 | 1569 | 701 |
| 322 | 20250207 | 141100 | 1988631328 | 1569 | 1571 | 1571 | 1569 | 662 |
| 323 | 20250207 | 141000 | 1987591932 | 1571 | 1571 | 1571 | 1568 | 4007 |
| 324 | 20250207 | 140900 | 1981304872 | 1572 | 1572 | 1573 | 1571 | 7599 |
| 325 | 20250207 | 140800 | 1969355244 | 1572 | 1566 | 1572 | 1566 | 16068 |
| 326 | 20250207 | 140700 | 1944144109 | 1566 | 1565 | 1566 | 1564 | 12664 |
| 327 | 20250207 | 140600 | 1924330211 | 1566 | 1566 | 1566 | 1565 | 6621 |
| 328 | 20250207 | 140500 | 1913967386 | 1565 | 1566 | 1566 | 1565 | 8221 |
| 329 | 20250207 | 140400 | 1901098295 | 1565 | 1565 | 1565 | 1565 | 554 |
| 330 | 20250207 | 140300 | 1900231285 | 1564 | 1564 | 1564 | 1564 | 1 |
| 331 | 20250207 | 140200 | 1900229721 | 1565 | 1562 | 1565 | 1562 | 200 |
| 332 | 20250207 | 140100 | 1899917021 | 1562 | 1565 | 1565 | 1562 | 1135 |
| 333 | 20250207 | 140000 | 1898141193 | 1565 | 1565 | 1566 | 1565 | 1290 |
| 334 | 20250207 | 135900 | 1896122340 | 1565 | 1565 | 1565 | 1565 | 2 |
| 335 | 20250207 | 135800 | 1896119210 | 1564 | 1565 | 1565 | 1564 | 7011 |
| 336 | 20250207 | 135700 | 1885153996 | 1565 | 1564 | 1566 | 1564 | 8802 |
| 337 | 20250207 | 135600 | 1871371867 | 1566 | 1566 | 1566 | 1566 | 1 |
| 338 | 20250207 | 135500 | 1871370301 | 1566 | 1566 | 1566 | 1560 | 843 |
| 339 | 20250207 | 135400 | 1870052687 | 1565 | 1563 | 1565 | 1562 | 612 |
| 340 | 20250207 | 135300 | 1869094936 | 1563 | 1557 | 1563 | 1556 | 4126 |
| 341 | 20250207 | 135200 | 1862655953 | 1557 | 1557 | 1558 | 1557 | 211 |
| 342 | 20250207 | 135100 | 1862327425 | 1557 | 1556 | 1557 | 1556 | 33 |
| 343 | 20250207 | 135000 | 1862276072 | 1557 | 1560 | 1560 | 1557 | 225 |
| 344 | 20250207 | 134900 | 1861925704 | 1557 | 1559 | 1559 | 1557 | 1717 |
| 345 | 20250207 | 134800 | 1859251551 | 1559 | 1559 | 1559 | 1559 | 265 |
| 346 | 20250207 | 134700 | 1858838416 | 1559 | 1558 | 1559 | 1558 | 1408 |
| 347 | 20250207 | 134600 | 1856644137 | 1558 | 1554 | 1558 | 1553 | 2892 |
| 348 | 20250207 | 134500 | 1852147757 | 1554 | 1554 | 1554 | 1553 | 4 |
| 349 | 20250207 | 134400 | 1852141543 | 1554 | 1554 | 1554 | 1554 | 10 |
| 350 | 20250207 | 134300 | 1852126003 | 1554 | 1556 | 1557 | 1554 | 641 |
| 351 | 20250207 | 134200 | 1851128542 | 1557 | 1557 | 1557 | 1556 | 52 |
| 352 | 20250207 | 134100 | 1851047579 | 1557 | 1557 | 1557 | 1557 | 72 |
| 353 | 20250207 | 134000 | 1850935475 | 1557 | 1556 | 1557 | 1556 | 229 |
| 354 | 20250207 | 133900 | 1850579150 | 1556 | 1556 | 1556 | 1556 | 52 |
| 355 | 20250207 | 133800 | 1850498238 | 1556 | 1556 | 1557 | 1556 | 117 |
| 356 | 20250207 | 133700 | 1850316180 | 1556 | 1557 | 1557 | 1556 | 4 |
| 357 | 20250207 | 133600 | 1850309955 | 1558 | 1557 | 1558 | 1557 | 138 |
| 358 | 20250207 | 133500 | 1850094959 | 1551 | 1555 | 1555 | 1551 | 4142 |
| 359 | 20250207 | 133400 | 1843656043 | 1554 | 1554 | 1555 | 1554 | 1499 |
| 360 | 20250207 | 133300 | 1841326594 | 1554 | 1554 | 1554 | 1553 | 1517 |
| 361 | 20250207 | 133200 | 1838970491 | 1554 | 1554 | 1554 | 1554 | 50 |
| 362 | 20250207 | 133100 | 1838892791 | 1554 | 1553 | 1554 | 1551 | 1171 |
| 363 | 20250207 | 133000 | 1837075443 | 1553 | 1553 | 1553 | 1553 | 40 |
| 364 | 20250207 | 132900 | 1837013323 | 1553 | 1553 | 1553 | 1553 | 846 |
| 365 | 20250207 | 132800 | 1835699485 | 1550 | 1553 | 1553 | 1550 | 5005 |
| 366 | 20250207 | 132700 | 1827938128 | 1551 | 1551 | 1551 | 1551 | 543 |
| 367 | 20250207 | 132600 | 1827095935 | 1551 | 1553 | 1553 | 1551 | 1108 |
| 368 | 20250207 | 132500 | 1825375427 | 1553 | 1551 | 1555 | 1546 | 6261 |
| 369 | 20250207 | 132400 | 1815667192 | 1547 | 1550 | 1550 | 1547 | 5108 |
| 370 | 20250207 | 132300 | 1807764560 | 1551 | 1550 | 1552 | 1547 | 4345 |
| 371 | 20250207 | 132200 | 1801033175 | 1549 | 1551 | 1552 | 1549 | 3266 |
| 372 | 20250207 | 132100 | 1795968228 | 1548 | 1549 | 1550 | 1547 | 4418 |
| 373 | 20250207 | 132000 | 1789128951 | 1549 | 1548 | 1549 | 1548 | 263 |
| 374 | 20250207 | 131900 | 1788721774 | 1548 | 1548 | 1550 | 1548 | 882 |
| 375 | 20250207 | 131800 | 1787355504 | 1548 | 1550 | 1550 | 1547 | 1431 |
| 376 | 20250207 | 131700 | 1785140502 | 1550 | 1547 | 1551 | 1547 | 797 |
| 377 | 20250207 | 131600 | 1783905821 | 1548 | 1550 | 1550 | 1548 | 1298 |
| 378 | 20250207 | 131500 | 1781895417 | 1552 | 1548 | 1552 | 1548 | 6410 |
| 379 | 20250207 | 131400 | 1771965915 | 1545 | 1545 | 1545 | 1545 | 0 |
| 380 | 20250207 | 131300 | 1771965915 | 1545 | 1548 | 1551 | 1545 | 7184 |
| 381 | 20250207 | 131200 | 1760847257 | 1548 | 1550 | 1550 | 1548 | 1326 |
| 382 | 20250207 | 131100 | 1758793071 | 1551 | 1549 | 1551 | 1549 | 192 |
| 383 | 20250207 | 131000 | 1758495661 | 1547 | 1548 | 1551 | 1547 | 1145 |
| 384 | 20250207 | 130900 | 1756722841 | 1548 | 1546 | 1551 | 1545 | 1271 |
| 385 | 20250207 | 130800 | 1754755285 | 1545 | 1546 | 1546 | 1545 | 2178 |
| 386 | 20250207 | 130700 | 1751388273 | 1546 | 1550 | 1550 | 1546 | 3019 |
| 387 | 20250207 | 130600 | 1746713970 | 1549 | 1549 | 1550 | 1547 | 609 |
| 388 | 20250207 | 130500 | 1745771001 | 1549 | 1549 | 1549 | 1547 | 2590 |
| 389 | 20250207 | 130400 | 1741763733 | 1547 | 1548 | 1548 | 1547 | 2868 |
| 390 | 20250207 | 130300 | 1737326083 | 1547 | 1548 | 1548 | 1547 | 5107 |
| 391 | 20250207 | 130200 | 1729424184 | 1548 | 1552 | 1552 | 1548 | 10300 |
| 392 | 20250207 | 130100 | 1713458463 | 1552 | 1553 | 1553 | 1552 | 2239 |
| 393 | 20250207 | 130000 | 1709981335 | 1554 | 1560 | 1560 | 1554 | 3618 |
| 394 | 20250207 | 125900 | 1704358915 | 1555 | 1560 | 1560 | 1555 | 1496 |
| 395 | 20250207 | 125800 | 1702032630 | 1555 | 1558 | 1558 | 1555 | 4337 |
| 396 | 20250207 | 125700 | 1695283598 | 1557 | 1557 | 1557 | 1557 | 211 |
| 397 | 20250207 | 125600 | 1694955071 | 1557 | 1560 | 1560 | 1557 | 616 |
| 398 | 20250207 | 125500 | 1693994503 | 1560 | 1560 | 1560 | 1560 | 682 |
| 399 | 20250207 | 125400 | 1692930583 | 1560 | 1557 | 1560 | 1556 | 36 |
| 400 | 20250207 | 125300 | 1692874537 | 1556 | 1554 | 1556 | 1554 | 2932 |
| 401 | 20250207 | 125200 | 1688312417 | 1555 | 1556 | 1556 | 1555 | 1873 |
| 402 | 20250207 | 125100 | 1685399717 | 1556 | 1560 | 1560 | 1556 | 10716 |
| 403 | 20250207 | 125000 | 1668714038 | 1560 | 1560 | 1560 | 1560 | 348 |
| 404 | 20250207 | 124900 | 1668171158 | 1564 | 1564 | 1564 | 1559 | 7002 |
| 405 | 20250207 | 124800 | 1657247289 | 1565 | 1565 | 1565 | 1565 | 159 |
| 406 | 20250207 | 124700 | 1656998454 | 1565 | 1565 | 1565 | 1565 | 29 |
| 407 | 20250207 | 124600 | 1656953069 | 1565 | 1565 | 1565 | 1565 | 2 |
| 408 | 20250207 | 124500 | 1656949939 | 1565 | 1565 | 1566 | 1565 | 1894 |
| 409 | 20250207 | 124400 | 1653985825 | 1566 | 1567 | 1567 | 1566 | 43 |
| 410 | 20250207 | 124300 | 1653918445 | 1565 | 1567 | 1567 | 1565 | 29 |
| 411 | 20250207 | 124200 | 1653873051 | 1567 | 1567 | 1567 | 1566 | 1045 |
| 412 | 20250207 | 124100 | 1652235580 | 1566 | 1566 | 1567 | 1565 | 79 |
| 413 | 20250207 | 124000 | 1652111791 | 1567 | 1565 | 1567 | 1565 | 802 |
| 414 | 20250207 | 123900 | 1650855861 | 1564 | 1564 | 1564 | 1564 | 200 |
| 415 | 20250207 | 123800 | 1650543061 | 1563 | 1561 | 1563 | 1561 | 2361 |
| 416 | 20250207 | 123700 | 1646853618 | 1561 | 1563 | 1563 | 1561 | 442 |
| 417 | 20250207 | 123600 | 1646163562 | 1563 | 1561 | 1563 | 1561 | 1118 |
| 418 | 20250207 | 123500 | 1644418172 | 1562 | 1562 | 1563 | 1562 | 1304 |
| 419 | 20250207 | 123400 | 1642381323 | 1562 | 1562 | 1562 | 1561 | 1109 |
| 420 | 20250207 | 123300 | 1640650049 | 1562 | 1563 | 1563 | 1562 | 513 |
| 421 | 20250207 | 123200 | 1639848740 | 1563 | 1563 | 1563 | 1563 | 140 |
| 422 | 20250207 | 123100 | 1639629920 | 1563 | 1563 | 1563 | 1563 | 1964 |
| 423 | 20250207 | 123000 | 1636560188 | 1564 | 1564 | 1564 | 1563 | 178 |
| 424 | 20250207 | 122900 | 1636281933 | 1563 | 1564 | 1565 | 1563 | 526 |
| 425 | 20250207 | 122800 | 1635459451 | 1564 | 1563 | 1564 | 1563 | 241 |
| 426 | 20250207 | 122700 | 1635082547 | 1563 | 1563 | 1563 | 1562 | 1706 |
| 427 | 20250207 | 122600 | 1632416280 | 1563 | 1563 | 1563 | 1563 | 492 |
| 428 | 20250207 | 122500 | 1631647284 | 1562 | 1562 | 1562 | 1562 | 200 |
| 429 | 20250207 | 122400 | 1631334884 | 1562 | 1563 | 1563 | 1562 | 1660 |
| 430 | 20250207 | 122300 | 1628741062 | 1563 | 1563 | 1563 | 1563 | 955 |
| 431 | 20250207 | 122200 | 1627248397 | 1563 | 1565 | 1565 | 1563 | 83 |
| 432 | 20250207 | 122100 | 1627118652 | 1565 | 1565 | 1565 | 1565 | 9 |
| 433 | 20250207 | 122000 | 1627104567 | 1565 | 1565 | 1565 | 1565 | 1 |
| 434 | 20250207 | 121900 | 1627103002 | 1561 | 1561 | 1561 | 1561 | 6 |
| 435 | 20250207 | 121800 | 1627093636 | 1561 | 1567 | 1567 | 1561 | 245 |
| 436 | 20250207 | 121700 | 1626710911 | 1567 | 1564 | 1567 | 1564 | 724 |
| 437 | 20250207 | 121600 | 1625577675 | 1567 | 1567 | 1567 | 1567 | 4 |
| 438 | 20250207 | 121500 | 1625571407 | 1567 | 1564 | 1567 | 1564 | 105 |
| 439 | 20250207 | 121400 | 1625407172 | 1564 | 1564 | 1567 | 1564 | 156 |
| 440 | 20250207 | 121300 | 1625163003 | 1564 | 1562 | 1565 | 1562 | 4508 |
| 441 | 20250207 | 121200 | 1618114514 | 1562 | 1562 | 1562 | 1562 | 3 |
| 442 | 20250207 | 121100 | 1618109828 | 1562 | 1562 | 1562 | 1562 | 2074 |
| 443 | 20250207 | 121000 | 1614870240 | 1562 | 1564 | 1564 | 1562 | 113 |
| 444 | 20250207 | 120900 | 1614693514 | 1564 | 1564 | 1566 | 1564 | 670 |
| 445 | 20250207 | 120800 | 1613645631 | 1562 | 1562 | 1562 | 1562 | 1666 |
| 446 | 20250207 | 120700 | 1611043339 | 1562 | 1558 | 1562 | 1557 | 1009 |
| 447 | 20250207 | 120600 | 1609471531 | 1558 | 1562 | 1562 | 1557 | 1114 |
| 448 | 20250207 | 120500 | 1607736029 | 1556 | 1558 | 1558 | 1556 | 902 |
| 449 | 20250207 | 120400 | 1606331989 | 1558 | 1558 | 1558 | 1556 | 8461 |
| 450 | 20250207 | 120300 | 1593153782 | 1557 | 1562 | 1562 | 1557 | 6777 |
| 451 | 20250207 | 120200 | 1582594908 | 1563 | 1562 | 1563 | 1562 | 7 |
| 452 | 20250207 | 120100 | 1582583971 | 1562 | 1558 | 1563 | 1558 | 9283 |
| 453 | 20250207 | 120000 | 1568117349 | 1558 | 1561 | 1561 | 1558 | 14929 |
| 454 | 20250207 | 115900 | 1544833537 | 1562 | 1564 | 1564 | 1562 | 3527 |
| 455 | 20250207 | 115800 | 1539322922 | 1564 | 1564 | 1564 | 1564 | 1200 |
| 456 | 20250207 | 115700 | 1537446122 | 1564 | 1565 | 1565 | 1564 | 2303 |
| 457 | 20250207 | 115600 | 1533843028 | 1568 | 1569 | 1569 | 1565 | 150 |
| 458 | 20250207 | 115500 | 1533607723 | 1569 | 1569 | 1569 | 1566 | 2066 |
| 459 | 20250207 | 115400 | 1530370474 | 1570 | 1570 | 1570 | 1570 | 201 |
| 460 | 20250207 | 115300 | 1530054904 | 1570 | 1570 | 1570 | 1570 | 71 |
| 461 | 20250207 | 115200 | 1529943434 | 1570 | 1570 | 1570 | 1570 | 531 |
| 462 | 20250207 | 115100 | 1529109764 | 1570 | 1568 | 1570 | 1566 | 1580 |
| 463 | 20250207 | 115000 | 1526629961 | 1569 | 1570 | 1570 | 1569 | 611 |
| 464 | 20250207 | 114900 | 1525670992 | 1570 | 1566 | 1570 | 1566 | 119 |
| 465 | 20250207 | 114800 | 1525484618 | 1570 | 1570 | 1570 | 1570 | 32 |
| 466 | 20250207 | 114700 | 1525434378 | 1570 | 1566 | 1570 | 1566 | 348 |
| 467 | 20250207 | 114600 | 1524888064 | 1566 | 1566 | 1566 | 1566 | 483 |
| 468 | 20250207 | 114500 | 1524131686 | 1565 | 1565 | 1565 | 1565 | 0 |
| 469 | 20250207 | 114400 | 1524131686 | 1565 | 1566 | 1566 | 1565 | 983 |
| 470 | 20250207 | 114300 | 1522593129 | 1565 | 1564 | 1565 | 1564 | 1087 |
| 471 | 20250207 | 114200 | 1520893046 | 1564 | 1566 | 1566 | 1564 | 1257 |
| 472 | 20250207 | 114100 | 1518926386 | 1565 | 1566 | 1566 | 1564 | 2005 |
| 473 | 20250207 | 114000 | 1515789556 | 1566 | 1567 | 1567 | 1566 | 1426 |
| 474 | 20250207 | 113900 | 1513555622 | 1567 | 1567 | 1567 | 1567 | 50 |
| 475 | 20250207 | 113800 | 1513477272 | 1567 | 1567 | 1567 | 1567 | 110 |
| 476 | 20250207 | 113700 | 1513304902 | 1573 | 1568 | 1573 | 1567 | 1001 |
| 477 | 20250207 | 113600 | 1511736157 | 1573 | 1573 | 1573 | 1573 | 1 |
| 478 | 20250207 | 113500 | 1511734584 | 1568 | 1568 | 1568 | 1568 | 928 |
| 479 | 20250207 | 113400 | 1510279480 | 1567 | 1568 | 1568 | 1567 | 128 |
| 480 | 20250207 | 113300 | 1510078899 | 1568 | 1570 | 1570 | 1566 | 1009 |
| 481 | 20250207 | 113200 | 1508496379 | 1574 | 1574 | 1574 | 1574 | 2 |
| 482 | 20250207 | 113100 | 1508493231 | 1574 | 1569 | 1574 | 1569 | 1101 |
| 483 | 20250207 | 113000 | 1506764560 | 1574 | 1574 | 1574 | 1574 | 0 |
| 484 | 20250207 | 112900 | 1506764560 | 1574 | 1566 | 1574 | 1566 | 167 |
| 485 | 20250207 | 112800 | 1506503030 | 1566 | 1563 | 1566 | 1562 | 3001 |
| 486 | 20250207 | 112700 | 1501807154 | 1563 | 1565 | 1565 | 1563 | 2492 |
| 487 | 20250207 | 112600 | 1497909721 | 1565 | 1566 | 1566 | 1565 | 1775 |
| 488 | 20250207 | 112500 | 1495131603 | 1566 | 1569 | 1569 | 1566 | 4352 |
| 489 | 20250207 | 112400 | 1488311861 | 1568 | 1573 | 1573 | 1568 | 4565 |
| 490 | 20250207 | 112300 | 1481145863 | 1573 | 1577 | 1577 | 1573 | 4671 |
| 491 | 20250207 | 112200 | 1473781367 | 1577 | 1575 | 1577 | 1574 | 2001 |
| 492 | 20250207 | 112100 | 1470627793 | 1575 | 1576 | 1577 | 1575 | 1029 |
| 493 | 20250207 | 112000 | 1469005960 | 1577 | 1575 | 1577 | 1575 | 420 |
| 494 | 20250207 | 111900 | 1468344141 | 1575 | 1575 | 1578 | 1575 | 1276 |
| 495 | 20250207 | 111800 | 1466334291 | 1575 | 1574 | 1575 | 1571 | 1029 |
| 496 | 20250207 | 111700 | 1464714539 | 1573 | 1572 | 1573 | 1570 | 11102 |
| 497 | 20250207 | 111600 | 1447259238 | 1569 | 1569 | 1570 | 1568 | 2178 |
| 498 | 20250207 | 111500 | 1443841622 | 1569 | 1572 | 1573 | 1569 | 765 |
| 499 | 20250207 | 111400 | 1442640573 | 1573 | 1571 | 1573 | 1569 | 3579 |
| 500 | 20250207 | 111300 | 1437020775 | 1572 | 1573 | 1573 | 1572 | 457 |
| 501 | 20250207 | 111200 | 1436302367 | 1570 | 1572 | 1572 | 1570 | 2031 |
| 502 | 20250207 | 111100 | 1433111232 | 1570 | 1571 | 1571 | 1570 | 2956 |
| 503 | 20250207 | 111000 | 1428468625 | 1571 | 1571 | 1571 | 1571 | 1221 |
| 504 | 20250207 | 110900 | 1426550434 | 1571 | 1572 | 1572 | 1571 | 23 |
| 505 | 20250207 | 110800 | 1426514300 | 1567 | 1567 | 1568 | 1566 | 1653 |
| 506 | 20250207 | 110700 | 1423923680 | 1567 | 1572 | 1572 | 1566 | 2375 |
| 507 | 20250207 | 110600 | 1420196304 | 1572 | 1572 | 1572 | 1572 | 2341 |
| 508 | 20250207 | 110500 | 1416516252 | 1571 | 1571 | 1571 | 1569 | 1137 |
| 509 | 20250207 | 110400 | 1414731625 | 1571 | 1571 | 1571 | 1571 | 708 |
| 510 | 20250207 | 110300 | 1413619357 | 1571 | 1566 | 1571 | 1566 | 1247 |
| 511 | 20250207 | 110200 | 1411663050 | 1566 | 1564 | 1566 | 1564 | 3447 |
| 512 | 20250207 | 110100 | 1406270842 | 1563 | 1565 | 1565 | 1563 | 440 |
| 513 | 20250207 | 110000 | 1405582935 | 1565 | 1565 | 1565 | 1565 | 1364 |
| 514 | 20250207 | 105900 | 1403448275 | 1565 | 1562 | 1565 | 1562 | 273 |
| 515 | 20250207 | 105800 | 1403021834 | 1561 | 1565 | 1566 | 1561 | 2270 |
| 516 | 20250207 | 105700 | 1399470584 | 1565 | 1562 | 1565 | 1561 | 4885 |
| 517 | 20250207 | 105600 | 1391839493 | 1562 | 1565 | 1565 | 1562 | 3297 |
| 518 | 20250207 | 105500 | 1386687344 | 1565 | 1565 | 1565 | 1565 | 25 |
| 519 | 20250207 | 105400 | 1386648219 | 1565 | 1563 | 1565 | 1563 | 741 |
| 520 | 20250207 | 105300 | 1385489934 | 1562 | 1565 | 1565 | 1562 | 1825 |
| 521 | 20250207 | 105200 | 1382636676 | 1566 | 1565 | 1566 | 1565 | 947 |
| 522 | 20250207 | 105100 | 1381154620 | 1566 | 1568 | 1568 | 1565 | 12638 |
| 523 | 20250207 | 105000 | 1361360113 | 1568 | 1568 | 1568 | 1567 | 135 |
| 524 | 20250207 | 104900 | 1361148537 | 1567 | 1567 | 1567 | 1566 | 373 |
| 525 | 20250207 | 104800 | 1360564096 | 1572 | 1566 | 1572 | 1566 | 103 |
| 526 | 20250207 | 104700 | 1360402792 | 1566 | 1572 | 1572 | 1566 | 4822 |
| 527 | 20250207 | 104600 | 1352849614 | 1572 | 1570 | 1572 | 1570 | 2325 |
| 528 | 20250207 | 104500 | 1349194747 | 1570 | 1572 | 1572 | 1568 | 2132 |
| 529 | 20250207 | 104400 | 1345847407 | 1570 | 1569 | 1570 | 1567 | 4438 |
| 530 | 20250207 | 104300 | 1338882878 | 1569 | 1569 | 1569 | 1569 | 1042 |
| 531 | 20250207 | 104200 | 1337247980 | 1565 | 1565 | 1565 | 1564 | 3837 |
| 532 | 20250207 | 104100 | 1331243167 | 1569 | 1567 | 1569 | 1566 | 1605 |
| 533 | 20250207 | 104000 | 1328729503 | 1566 | 1566 | 1568 | 1566 | 747 |
| 534 | 20250207 | 103900 | 1327559267 | 1566 | 1566 | 1566 | 1564 | 450 |
| 535 | 20250207 | 103800 | 1326855412 | 1564 | 1567 | 1567 | 1563 | 894 |
| 536 | 20250207 | 103700 | 1325456822 | 1568 | 1566 | 1569 | 1560 | 5909 |
| 537 | 20250207 | 103600 | 1316207563 | 1567 | 1562 | 1567 | 1560 | 4558 |
| 538 | 20250207 | 103500 | 1309092757 | 1567 | 1567 | 1567 | 1562 | 171 |
| 539 | 20250207 | 103400 | 1308825489 | 1561 | 1569 | 1569 | 1559 | 18762 |
| 540 | 20250207 | 103300 | 1279534919 | 1569 | 1564 | 1570 | 1563 | 9855 |
| 541 | 20250207 | 103200 | 1264097682 | 1565 | 1565 | 1566 | 1565 | 3683 |
| 542 | 20250207 | 103100 | 1258332386 | 1564 | 1564 | 1564 | 1564 | 649 |
| 543 | 20250207 | 103000 | 1257317350 | 1563 | 1562 | 1564 | 1562 | 2204 |
| 544 | 20250207 | 102900 | 1253874686 | 1562 | 1562 | 1574 | 1562 | 2751 |
| 545 | 20250207 | 102800 | 1249576486 | 1562 | 1569 | 1569 | 1562 | 9295 |
| 546 | 20250207 | 102700 | 1235014928 | 1569 | 1576 | 1576 | 1567 | 2965 |
| 547 | 20250207 | 102600 | 1230359535 | 1576 | 1575 | 1579 | 1566 | 21385 |
| 548 | 20250207 | 102500 | 1196725737 | 1576 | 1585 | 1587 | 1576 | 27016 |
| 549 | 20250207 | 102400 | 1153998667 | 1587 | 1585 | 1592 | 1577 | 55225 |
| 550 | 20250207 | 102300 | 1066463919 | 1586 | 1580 | 1587 | 1580 | 21545 |
| 551 | 20250207 | 102200 | 1032318291 | 1580 | 1575 | 1587 | 1575 | 54428 |
| 552 | 20250207 | 102100 | 946313657 | 1575 | 1568 | 1575 | 1568 | 29065 |
| 553 | 20250207 | 102000 | 900627380 | 1557 | 1553 | 1568 | 1553 | 12728 |
| 554 | 20250207 | 101900 | 880787097 | 1550 | 1553 | 1553 | 1550 | 7646 |
| 555 | 20250207 | 101800 | 868928534 | 1553 | 1555 | 1555 | 1553 | 3386 |
| 556 | 20250207 | 101700 | 863668024 | 1555 | 1556 | 1556 | 1555 | 5045 |
| 557 | 20250207 | 101600 | 855821068 | 1556 | 1564 | 1564 | 1556 | 690 |
| 558 | 20250207 | 101500 | 854742476 | 1564 | 1566 | 1566 | 1556 | 785 |
| 559 | 20250207 | 101400 | 853519523 | 1566 | 1565 | 1566 | 1559 | 274 |
| 560 | 20250207 | 101300 | 853090843 | 1559 | 1561 | 1566 | 1559 | 7282 |
| 561 | 20250207 | 101200 | 841733662 | 1566 | 1565 | 1566 | 1559 | 1188 |
| 562 | 20250207 | 101100 | 839878766 | 1566 | 1565 | 1566 | 1565 | 557 |
| 563 | 20250207 | 101000 | 839006914 | 1560 | 1560 | 1560 | 1560 | 891 |
| 564 | 20250207 | 100900 | 837616954 | 1560 | 1560 | 1560 | 1560 | 4348 |
| 565 | 20250207 | 100800 | 830834074 | 1559 | 1559 | 1559 | 1559 | 1050 |
| 566 | 20250207 | 100700 | 829197124 | 1560 | 1554 | 1560 | 1553 | 1065 |
| 567 | 20250207 | 100600 | 827541596 | 1554 | 1557 | 1560 | 1554 | 13035 |
| 568 | 20250207 | 100500 | 807269592 | 1557 | 1560 | 1560 | 1557 | 4201 |
| 569 | 20250207 | 100400 | 800723102 | 1560 | 1563 | 1565 | 1559 | 3329 |
| 570 | 20250207 | 100300 | 795528785 | 1569 | 1569 | 1569 | 1560 | 4814 |
| 571 | 20250207 | 100200 | 788013927 | 1569 | 1566 | 1569 | 1562 | 2056 |
| 572 | 20250207 | 100100 | 784795316 | 1566 | 1570 | 1575 | 1565 | 11460 |
| 573 | 20250207 | 100000 | 766841810 | 1574 | 1558 | 1575 | 1558 | 30906 |
| 574 | 20250207 | 095900 | 718460757 | 1559 | 1558 | 1559 | 1554 | 3267 |
| 575 | 20250207 | 095800 | 713378492 | 1559 | 1558 | 1560 | 1558 | 2909 |
| 576 | 20250207 | 095700 | 708843367 | 1558 | 1558 | 1558 | 1555 | 604 |
| 577 | 20250207 | 095600 | 707902362 | 1558 | 1557 | 1558 | 1555 | 1623 |
| 578 | 20250207 | 095500 | 705375057 | 1556 | 1556 | 1557 | 1554 | 6732 |
| 579 | 20250207 | 095400 | 694902835 | 1557 | 1556 | 1557 | 1555 | 7622 |
| 580 | 20250207 | 095300 | 683037774 | 1557 | 1553 | 1557 | 1553 | 7950 |
| 581 | 20250207 | 095200 | 670678223 | 1553 | 1550 | 1553 | 1550 | 3779 |
| 582 | 20250207 | 095100 | 664820162 | 1550 | 1548 | 1550 | 1547 | 5818 |
| 583 | 20250207 | 095000 | 655810888 | 1548 | 1544 | 1548 | 1543 | 18323 |
| 584 | 20250207 | 094900 | 627488323 | 1544 | 1544 | 1544 | 1542 | 4445 |
| 585 | 20250207 | 094800 | 620629305 | 1544 | 1543 | 1544 | 1542 | 2482 |
| 586 | 20250207 | 094700 | 616801272 | 1543 | 1543 | 1543 | 1543 | 212 |
| 587 | 20250207 | 094600 | 616474156 | 1543 | 1544 | 1544 | 1540 | 391 |
| 588 | 20250207 | 094500 | 615870604 | 1544 | 1541 | 1544 | 1540 | 1450 |
| 589 | 20250207 | 094400 | 613633018 | 1541 | 1541 | 1541 | 1539 | 3210 |
| 590 | 20250207 | 094300 | 608688765 | 1541 | 1541 | 1544 | 1541 | 2597 |
| 591 | 20250207 | 094200 | 604680554 | 1544 | 1540 | 1544 | 1540 | 418 |
| 592 | 20250207 | 094100 | 604035178 | 1544 | 1539 | 1544 | 1538 | 5401 |
| 593 | 20250207 | 094000 | 595718027 | 1540 | 1538 | 1540 | 1538 | 2664 |
| 594 | 20250207 | 093900 | 591618163 | 1538 | 1540 | 1541 | 1538 | 3049 |
| 595 | 20250207 | 093800 | 586924431 | 1540 | 1546 | 1546 | 1540 | 7378 |
| 596 | 20250207 | 093700 | 575539645 | 1546 | 1546 | 1547 | 1545 | 5484 |
| 597 | 20250207 | 093600 | 567065426 | 1547 | 1545 | 1547 | 1545 | 764 |
| 598 | 20250207 | 093500 | 565884281 | 1545 | 1544 | 1546 | 1544 | 4153 |
| 599 | 20250207 | 093400 | 559467905 | 1544 | 1545 | 1546 | 1544 | 4499 |
| 600 | 20250207 | 093300 | 552517622 | 1546 | 1544 | 1547 | 1543 | 5434 |
| 601 | 20250207 | 093200 | 544118807 | 1544 | 1539 | 1544 | 1539 | 1617 |
| 602 | 20250207 | 093100 | 541624876 | 1539 | 1542 | 1542 | 1539 | 3905 |
| 603 | 20250207 | 093000 | 535613856 | 1544 | 1544 | 1544 | 1544 | 2052 |
| 604 | 20250207 | 092900 | 532445568 | 1544 | 1545 | 1545 | 1540 | 3520 |
| 605 | 20250207 | 092800 | 527019998 | 1545 | 1543 | 1547 | 1543 | 7297 |
| 606 | 20250207 | 092700 | 515748089 | 1544 | 1545 | 1545 | 1539 | 4073 |
| 607 | 20250207 | 092600 | 509459281 | 1544 | 1539 | 1544 | 1538 | 8209 |
| 608 | 20250207 | 092500 | 496807364 | 1535 | 1535 | 1540 | 1535 | 1834 |
| 609 | 20250207 | 092400 | 493992119 | 1535 | 1534 | 1540 | 1534 | 240 |
| 610 | 20250207 | 092300 | 493623703 | 1534 | 1535 | 1535 | 1532 | 2755 |
| 611 | 20250207 | 092200 | 489399541 | 1535 | 1534 | 1535 | 1532 | 14821 |
| 612 | 20250207 | 092100 | 466680369 | 1534 | 1534 | 1535 | 1533 | 3593 |
| 613 | 20250207 | 092000 | 461172180 | 1534 | 1535 | 1539 | 1534 | 5679 |
| 614 | 20250207 | 091900 | 452453981 | 1539 | 1540 | 1540 | 1535 | 2496 |
| 615 | 20250207 | 091800 | 448613862 | 1540 | 1532 | 1540 | 1532 | 11611 |
| 616 | 20250207 | 091700 | 430782020 | 1532 | 1531 | 1534 | 1530 | 6536 |
| 617 | 20250207 | 091600 | 420762282 | 1530 | 1537 | 1537 | 1530 | 27288 |
| 618 | 20250207 | 091500 | 378921201 | 1535 | 1538 | 1539 | 1535 | 7854 |
| 619 | 20250207 | 091400 | 366856550 | 1536 | 1537 | 1540 | 1536 | 7444 |
| 620 | 20250207 | 091300 | 355413245 | 1536 | 1540 | 1540 | 1536 | 2928 |
| 621 | 20250207 | 091200 | 350909538 | 1539 | 1538 | 1541 | 1538 | 1559 |
| 622 | 20250207 | 091100 | 348508096 | 1540 | 1542 | 1543 | 1537 | 9657 |
| 623 | 20250207 | 091000 | 333654245 | 1543 | 1542 | 1543 | 1539 | 11039 |
| 624 | 20250207 | 090900 | 316637258 | 1542 | 1545 | 1545 | 1539 | 2670 |
| 625 | 20250207 | 090800 | 312519557 | 1545 | 1539 | 1545 | 1534 | 10463 |
| 626 | 20250207 | 090700 | 296419156 | 1539 | 1535 | 1540 | 1533 | 8427 |
| 627 | 20250207 | 090600 | 283463978 | 1531 | 1534 | 1537 | 1531 | 14253 |
| 628 | 20250207 | 090500 | 261583134 | 1534 | 1527 | 1536 | 1527 | 4304 |
| 629 | 20250207 | 090400 | 255002964 | 1527 | 1520 | 1538 | 1517 | 16174 |
| 630 | 20250207 | 090300 | 230393825 | 1507 | 1516 | 1525 | 1506 | 17620 |
| 631 | 20250207 | 090200 | 203754566 | 1516 | 1538 | 1538 | 1515 | 8798 |
| 632 | 20250207 | 090100 | 190360537 | 1538 | 1517 | 1540 | 1504 | 30360 |
| 633 | 20250207 | 090000 | 144281107 | 1517 | 1555 | 1565 | 1500 | 91771 |