30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 3 | 20250207 | 192200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20250207 | 192100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20250207 | 192000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20250207 | 191900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20250207 | 191800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20250207 | 191700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20250207 | 191600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20250207 | 191500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20250207 | 191400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20250207 | 191300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20250207 | 191200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20250207 | 191100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20250207 | 191000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20250207 | 190900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20250207 | 190800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20250207 | 190700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20250207 | 190600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20250207 | 190500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20250207 | 190400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20250207 | 190300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20250207 | 190200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20250207 | 190100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20250207 | 190000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20250207 | 185900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20250207 | 185800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20250207 | 185700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20250207 | 185600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20250207 | 185500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20250207 | 185400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20250207 | 185300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 33 | 20250207 | 185200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20250207 | 185100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20250207 | 185000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20250207 | 184900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20250207 | 184800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20250207 | 184700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20250207 | 184600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20250207 | 184500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20250207 | 184400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20250207 | 184300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20250207 | 184200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20250207 | 184100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20250207 | 184000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20250207 | 183900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20250207 | 183800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20250207 | 183700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20250207 | 183600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20250207 | 183500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20250207 | 183400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20250207 | 183300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20250207 | 183200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20250207 | 183100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20250207 | 183000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20250207 | 182900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20250207 | 182800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20250207 | 182700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20250207 | 182600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20250207 | 182500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20250207 | 182400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20250207 | 182300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 63 | 20250207 | 182200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20250207 | 182100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20250207 | 182000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20250207 | 181900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20250207 | 181800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20250207 | 181700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20250207 | 181600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20250207 | 181500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20250207 | 181400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20250207 | 181300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20250207 | 181200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20250207 | 181100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20250207 | 181000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20250207 | 180900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20250207 | 180800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20250207 | 180700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20250207 | 180600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20250207 | 180500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20250207 | 180400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20250207 | 180300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20250207 | 180200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20250207 | 180100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20250207 | 180000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20250207 | 175900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20250207 | 175800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20250207 | 175700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20250207 | 175600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20250207 | 175500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20250207 | 175400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20250207 | 175300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 93 | 20250207 | 175200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20250207 | 175100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20250207 | 175000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20250207 | 174900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20250207 | 174800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20250207 | 174700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20250207 | 174600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20250207 | 174500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20250207 | 174400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20250207 | 174300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20250207 | 174200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20250207 | 174100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20250207 | 174000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20250207 | 173900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20250207 | 173800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20250207 | 173700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20250207 | 173600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20250207 | 173500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20250207 | 173400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20250207 | 173300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20250207 | 173200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20250207 | 173100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20250207 | 173000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20250207 | 172900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20250207 | 172800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20250207 | 172700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20250207 | 172600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20250207 | 172500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20250207 | 172400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20250207 | 172300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 123 | 20250207 | 172200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20250207 | 172100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20250207 | 172000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20250207 | 171900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20250207 | 171800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20250207 | 171700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20250207 | 171600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20250207 | 171500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20250207 | 171400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20250207 | 171300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20250207 | 171200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20250207 | 171100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20250207 | 171000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20250207 | 170900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20250207 | 170800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20250207 | 170700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20250207 | 170600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20250207 | 170500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20250207 | 170400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20250207 | 170300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20250207 | 170200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20250207 | 170100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20250207 | 170000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20250207 | 165900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20250207 | 165800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20250207 | 165700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20250207 | 165600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20250207 | 165500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20250207 | 165400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20250207 | 165300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 153 | 20250207 | 165200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20250207 | 165100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20250207 | 165000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20250207 | 164900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20250207 | 164800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20250207 | 164700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20250207 | 164600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20250207 | 164500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20250207 | 164400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20250207 | 164300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20250207 | 164200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20250207 | 164100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20250207 | 164000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20250207 | 163900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20250207 | 163800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20250207 | 163700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20250207 | 163600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20250207 | 163500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20250207 | 163400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20250207 | 163300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20250207 | 163200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20250207 | 163100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20250207 | 163000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20250207 | 162900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20250207 | 162800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20250207 | 162700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20250207 | 162600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20250207 | 162500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20250207 | 162400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20250207 | 162300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 183 | 20250207 | 162200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20250207 | 162100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20250207 | 162000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20250207 | 161900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20250207 | 161800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20250207 | 161700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20250207 | 161600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20250207 | 161500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20250207 | 161400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20250207 | 161300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250207 | 161200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250207 | 161100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250207 | 161000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20250207 | 160900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20250207 | 160800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20250207 | 160700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20250207 | 160600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20250207 | 160500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20250207 | 160400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20250207 | 160300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20250207 | 160200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20250207 | 160100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20250207 | 160000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20250207 | 155900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20250207 | 155800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20250207 | 155700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20250207 | 155600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20250207 | 155500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20250207 | 155400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20250207 | 155300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 213 | 20250207 | 155200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20250207 | 155100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20250207 | 155000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20250207 | 154900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20250207 | 154800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20250207 | 154700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20250207 | 154600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20250207 | 154500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20250207 | 154400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20250207 | 154300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20250207 | 154200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20250207 | 154100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20250207 | 154000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20250207 | 153900 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20250207 | 153800 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20250207 | 153700 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20250207 | 153600 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20250207 | 153500 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20250207 | 153400 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20250207 | 153300 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20250207 | 153200 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20250207 | 153100 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20250207 | 153000 | 2772180440 | 5520 | 5520 | 5520 | 5520 | 7049 |
| 236 | 20250207 | 152900 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20250207 | 152800 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20250207 | 152700 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20250207 | 152600 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20250207 | 152500 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20250207 | 152400 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20250207 | 152300 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 243 | 20250207 | 152200 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20250207 | 152100 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 245 | 20250207 | 152000 | 2733269960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 246 | 20250207 | 151900 | 2733269960 | 5520 | 5520 | 5530 | 5510 | 2023 |
| 247 | 20250207 | 151800 | 2722110240 | 5530 | 5520 | 5530 | 5520 | 1800 |
| 248 | 20250207 | 151700 | 2712172240 | 5530 | 5520 | 5530 | 5520 | 1114 |
| 249 | 20250207 | 151600 | 2706014540 | 5520 | 5540 | 5550 | 5520 | 323 |
| 250 | 20250207 | 151500 | 2704228050 | 5530 | 5530 | 5530 | 5530 | 30 |
| 251 | 20250207 | 151400 | 2704062150 | 5550 | 5530 | 5550 | 5530 | 805 |
| 252 | 20250207 | 151300 | 2699599010 | 5530 | 5520 | 5530 | 5520 | 195 |
| 253 | 20250207 | 151200 | 2698522110 | 5540 | 5530 | 5540 | 5520 | 241 |
| 254 | 20250207 | 151100 | 2697188060 | 5530 | 5530 | 5530 | 5520 | 996 |
| 255 | 20250207 | 151000 | 2691681570 | 5530 | 5530 | 5530 | 5520 | 176 |
| 256 | 20250207 | 150900 | 2690709710 | 5510 | 5510 | 5510 | 5510 | 1770 |
| 257 | 20250207 | 150800 | 2680957010 | 5540 | 5530 | 5540 | 5510 | 925 |
| 258 | 20250207 | 150700 | 2675851840 | 5520 | 5520 | 5540 | 5520 | 383 |
| 259 | 20250207 | 150600 | 2673735480 | 5530 | 5530 | 5530 | 5530 | 345 |
| 260 | 20250207 | 150500 | 2671827630 | 5530 | 5540 | 5550 | 5510 | 892 |
| 261 | 20250207 | 150400 | 2666903220 | 5550 | 5540 | 5550 | 5510 | 2364 |
| 262 | 20250207 | 150300 | 2653857710 | 5540 | 5550 | 5550 | 5530 | 1612 |
| 263 | 20250207 | 150200 | 2644942940 | 5550 | 5540 | 5550 | 5540 | 225 |
| 264 | 20250207 | 150100 | 2643695910 | 5540 | 5540 | 5550 | 5530 | 168 |
| 265 | 20250207 | 150000 | 2642765490 | 5550 | 5550 | 5550 | 5550 | 140 |
| 266 | 20250207 | 145900 | 2641988490 | 5550 | 5540 | 5550 | 5530 | 2064 |
| 267 | 20250207 | 145800 | 2630542720 | 5570 | 5540 | 5570 | 5540 | 2163 |
| 268 | 20250207 | 145700 | 2618540110 | 5540 | 5550 | 5560 | 5540 | 1100 |
| 269 | 20250207 | 145600 | 2612442120 | 5560 | 5560 | 5560 | 5540 | 1406 |
| 270 | 20250207 | 145500 | 2604641980 | 5570 | 5550 | 5570 | 5550 | 621 |
| 271 | 20250207 | 145400 | 2601188430 | 5550 | 5550 | 5560 | 5550 | 706 |
| 272 | 20250207 | 145300 | 2597269870 | 5570 | 5550 | 5570 | 5540 | 4570 |
| 273 | 20250207 | 145200 | 2571927220 | 5560 | 5570 | 5580 | 5560 | 3483 |
| 274 | 20250207 | 145100 | 2552527800 | 5580 | 5580 | 5580 | 5570 | 3370 |
| 275 | 20250207 | 145000 | 2533727730 | 5580 | 5580 | 5590 | 5570 | 4955 |
| 276 | 20250207 | 144900 | 2506054390 | 5580 | 5570 | 5590 | 5570 | 2913 |
| 277 | 20250207 | 144800 | 2489796830 | 5570 | 5570 | 5570 | 5530 | 628 |
| 278 | 20250207 | 144700 | 2486298910 | 5530 | 5570 | 5570 | 5530 | 1476 |
| 279 | 20250207 | 144600 | 2478112820 | 5570 | 5570 | 5580 | 5570 | 2162 |
| 280 | 20250207 | 144500 | 2466055550 | 5570 | 5570 | 5570 | 5530 | 1350 |
| 281 | 20250207 | 144400 | 2458567610 | 5570 | 5560 | 5570 | 5550 | 5876 |
| 282 | 20250207 | 144300 | 2425921970 | 5560 | 5570 | 5580 | 5560 | 2312 |
| 283 | 20250207 | 144200 | 2413040450 | 5570 | 5580 | 5580 | 5560 | 1435 |
| 284 | 20250207 | 144100 | 2405047680 | 5580 | 5570 | 5580 | 5570 | 2610 |
| 285 | 20250207 | 144000 | 2390489360 | 5570 | 5570 | 5580 | 5560 | 3806 |
| 286 | 20250207 | 143900 | 2369308040 | 5570 | 5580 | 5580 | 5560 | 1258 |
| 287 | 20250207 | 143800 | 2362298820 | 5590 | 5580 | 5600 | 5580 | 23643 |
| 288 | 20250207 | 143700 | 2230055300 | 5580 | 5570 | 5580 | 5560 | 2960 |
| 289 | 20250207 | 143600 | 2213561870 | 5560 | 5560 | 5570 | 5550 | 4284 |
| 290 | 20250207 | 143500 | 2189762700 | 5560 | 5530 | 5560 | 5530 | 2336 |
| 291 | 20250207 | 143400 | 2176800230 | 5530 | 5540 | 5540 | 5530 | 72 |
| 292 | 20250207 | 143300 | 2176401560 | 5540 | 5530 | 5540 | 5530 | 513 |
| 293 | 20250207 | 143200 | 2173560110 | 5530 | 5520 | 5530 | 5510 | 1862 |
| 294 | 20250207 | 143100 | 2163273810 | 5520 | 5500 | 5520 | 5500 | 1634 |
| 295 | 20250207 | 143000 | 2154255850 | 5500 | 5500 | 5500 | 5500 | 127 |
| 296 | 20250207 | 142900 | 2153557350 | 5500 | 5500 | 5510 | 5500 | 210 |
| 297 | 20250207 | 142800 | 2152401580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 298 | 20250207 | 142700 | 2152401580 | 5500 | 5500 | 5500 | 5500 | 2 |
| 299 | 20250207 | 142600 | 2152390580 | 5500 | 5500 | 5500 | 5500 | 58 |
| 300 | 20250207 | 142500 | 2152071580 | 5500 | 5500 | 5500 | 5500 | 3374 |
| 301 | 20250207 | 142400 | 2133514580 | 5500 | 5510 | 5510 | 5500 | 1008 |
| 302 | 20250207 | 142300 | 2127964070 | 5510 | 5510 | 5510 | 5510 | 349 |
| 303 | 20250207 | 142200 | 2126041080 | 5520 | 5530 | 5530 | 5510 | 3582 |
| 304 | 20250207 | 142100 | 2106268900 | 5540 | 5540 | 5540 | 5540 | 2 |
| 305 | 20250207 | 142000 | 2106257820 | 5530 | 5530 | 5530 | 5520 | 2241 |
| 306 | 20250207 | 141900 | 2093866860 | 5530 | 5540 | 5540 | 5530 | 34 |
| 307 | 20250207 | 141800 | 2093678540 | 5540 | 5530 | 5540 | 5530 | 967 |
| 308 | 20250207 | 141700 | 2088330980 | 5530 | 5520 | 5530 | 5520 | 289 |
| 309 | 20250207 | 141600 | 2086735400 | 5530 | 5530 | 5530 | 5530 | 356 |
| 310 | 20250207 | 141500 | 2084766720 | 5540 | 5540 | 5550 | 5540 | 870 |
| 311 | 20250207 | 141400 | 2079946880 | 5540 | 5540 | 5540 | 5540 | 199 |
| 312 | 20250207 | 141300 | 2078844420 | 5540 | 5540 | 5540 | 5540 | 11 |
| 313 | 20250207 | 141200 | 2078783480 | 5530 | 5540 | 5540 | 5530 | 252 |
| 314 | 20250207 | 141100 | 2077387410 | 5540 | 5510 | 5540 | 5510 | 3359 |
| 315 | 20250207 | 141000 | 2058786780 | 5530 | 5520 | 5530 | 5520 | 315 |
| 316 | 20250207 | 140900 | 2057047970 | 5520 | 5520 | 5520 | 5520 | 1 |
| 317 | 20250207 | 140800 | 2057042450 | 5500 | 5510 | 5530 | 5500 | 2040 |
| 318 | 20250207 | 140700 | 2045814620 | 5530 | 5510 | 5530 | 5510 | 234 |
| 319 | 20250207 | 140600 | 2044525260 | 5530 | 5510 | 5530 | 5510 | 151 |
| 320 | 20250207 | 140500 | 2043693230 | 5510 | 5510 | 5510 | 5500 | 1105 |
| 321 | 20250207 | 140400 | 2037609060 | 5510 | 5520 | 5520 | 5510 | 2200 |
| 322 | 20250207 | 140300 | 2025476960 | 5530 | 5520 | 5530 | 5520 | 224 |
| 323 | 20250207 | 140200 | 2024240470 | 5530 | 5530 | 5530 | 5530 | 1 |
| 324 | 20250207 | 140100 | 2024234940 | 5520 | 5510 | 5520 | 5510 | 2009 |
| 325 | 20250207 | 140000 | 2013158180 | 5510 | 5520 | 5520 | 5510 | 32 |
| 326 | 20250207 | 135900 | 2012981750 | 5520 | 5520 | 5520 | 5520 | 100 |
| 327 | 20250207 | 135800 | 2012429750 | 5530 | 5510 | 5530 | 5510 | 139 |
| 328 | 20250207 | 135700 | 2011663840 | 5510 | 5530 | 5530 | 5510 | 490 |
| 329 | 20250207 | 135600 | 2008958430 | 5530 | 5530 | 5530 | 5530 | 30 |
| 330 | 20250207 | 135500 | 2008792530 | 5530 | 5530 | 5530 | 5520 | 3 |
| 331 | 20250207 | 135400 | 2008775950 | 5520 | 5520 | 5530 | 5520 | 540 |
| 332 | 20250207 | 135300 | 2005795110 | 5530 | 5530 | 5540 | 5520 | 1928 |
| 333 | 20250207 | 135200 | 1995149610 | 5530 | 5530 | 5540 | 5530 | 311 |
| 334 | 20250207 | 135100 | 1993429770 | 5540 | 5520 | 5540 | 5520 | 896 |
| 335 | 20250207 | 135000 | 1988483530 | 5520 | 5520 | 5520 | 5520 | 120 |
| 336 | 20250207 | 134900 | 1987821130 | 5520 | 5510 | 5520 | 5500 | 541 |
| 337 | 20250207 | 134800 | 1984840120 | 5510 | 5500 | 5510 | 5500 | 577 |
| 338 | 20250207 | 134700 | 1981662850 | 5510 | 5500 | 5510 | 5500 | 1081 |
| 339 | 20250207 | 134600 | 1975716440 | 5510 | 5510 | 5510 | 5510 | 1 |
| 340 | 20250207 | 134500 | 1975710930 | 5500 | 5510 | 5510 | 5500 | 612 |
| 341 | 20250207 | 134400 | 1972344310 | 5510 | 5500 | 5510 | 5500 | 321 |
| 342 | 20250207 | 134300 | 1970576600 | 5500 | 5500 | 5510 | 5500 | 431 |
| 343 | 20250207 | 134200 | 1968204920 | 5500 | 5500 | 5510 | 5500 | 476 |
| 344 | 20250207 | 134100 | 1965586910 | 5500 | 5500 | 5500 | 5500 | 333 |
| 345 | 20250207 | 134000 | 1963755410 | 5510 | 5520 | 5520 | 5510 | 2166 |
| 346 | 20250207 | 133900 | 1951802110 | 5530 | 5520 | 5530 | 5520 | 2455 |
| 347 | 20250207 | 133800 | 1938227370 | 5520 | 5510 | 5520 | 5510 | 349 |
| 348 | 20250207 | 133700 | 1936304370 | 5510 | 5510 | 5510 | 5510 | 137 |
| 349 | 20250207 | 133600 | 1935549500 | 5510 | 5530 | 5530 | 5510 | 1248 |
| 350 | 20250207 | 133500 | 1928671400 | 5530 | 5520 | 5530 | 5520 | 618 |
| 351 | 20250207 | 133400 | 1925253870 | 5530 | 5530 | 5530 | 5530 | 3 |
| 352 | 20250207 | 133300 | 1925237280 | 5530 | 5530 | 5530 | 5480 | 10970 |
| 353 | 20250207 | 133200 | 1864860400 | 5530 | 5530 | 5530 | 5530 | 692 |
| 354 | 20250207 | 133100 | 1861033640 | 5560 | 5540 | 5560 | 5530 | 1734 |
| 355 | 20250207 | 133000 | 1851429200 | 5560 | 5560 | 5560 | 5560 | 2000 |
| 356 | 20250207 | 132900 | 1840309200 | 5560 | 5560 | 5560 | 5560 | 2 |
| 357 | 20250207 | 132800 | 1840298080 | 5560 | 5540 | 5560 | 5540 | 251 |
| 358 | 20250207 | 132700 | 1838903540 | 5560 | 5540 | 5560 | 5540 | 448 |
| 359 | 20250207 | 132600 | 1836413240 | 5560 | 5560 | 5560 | 5550 | 354 |
| 360 | 20250207 | 132500 | 1834445300 | 5540 | 5560 | 5570 | 5540 | 17978 |
| 361 | 20250207 | 132400 | 1734347410 | 5560 | 5560 | 5570 | 5550 | 4786 |
| 362 | 20250207 | 132300 | 1707737500 | 5560 | 5550 | 5560 | 5550 | 3358 |
| 363 | 20250207 | 132200 | 1689078750 | 5550 | 5540 | 5550 | 5540 | 1095 |
| 364 | 20250207 | 132100 | 1683004070 | 5550 | 5530 | 5550 | 5520 | 628 |
| 365 | 20250207 | 132000 | 1679527320 | 5550 | 5550 | 5550 | 5550 | 229 |
| 366 | 20250207 | 131900 | 1678256370 | 5550 | 5540 | 5550 | 5540 | 1799 |
| 367 | 20250207 | 131800 | 1668286920 | 5540 | 5540 | 5540 | 5540 | 3795 |
| 368 | 20250207 | 131700 | 1647262620 | 5540 | 5520 | 5540 | 5520 | 483 |
| 369 | 20250207 | 131600 | 1644594300 | 5520 | 5530 | 5540 | 5510 | 474 |
| 370 | 20250207 | 131500 | 1641976510 | 5540 | 5530 | 5540 | 5510 | 973 |
| 371 | 20250207 | 131400 | 1636596330 | 5530 | 5530 | 5530 | 5500 | 268 |
| 372 | 20250207 | 131300 | 1635119030 | 5530 | 5530 | 5530 | 5530 | 200 |
| 373 | 20250207 | 131200 | 1634013030 | 5530 | 5500 | 5530 | 5500 | 584 |
| 374 | 20250207 | 131100 | 1630794850 | 5500 | 5500 | 5510 | 5500 | 2446 |
| 375 | 20250207 | 131000 | 1617340040 | 5500 | 5530 | 5530 | 5490 | 9437 |
| 376 | 20250207 | 130900 | 1565355170 | 5540 | 5540 | 5540 | 5530 | 1980 |
| 377 | 20250207 | 130800 | 1554401220 | 5540 | 5550 | 5570 | 5540 | 6828 |
| 378 | 20250207 | 130700 | 1516440950 | 5550 | 5540 | 5570 | 5540 | 10949 |
| 379 | 20250207 | 130600 | 1455486910 | 5530 | 5530 | 5530 | 5520 | 914 |
| 380 | 20250207 | 130500 | 1450432500 | 5530 | 5530 | 5560 | 5520 | 4438 |
| 381 | 20250207 | 130400 | 1425879650 | 5530 | 5540 | 5540 | 5530 | 850 |
| 382 | 20250207 | 130300 | 1421174110 | 5530 | 5560 | 5560 | 5530 | 4006 |
| 383 | 20250207 | 130200 | 1398949510 | 5570 | 5570 | 5570 | 5550 | 7388 |
| 384 | 20250207 | 130100 | 1357835640 | 5570 | 5540 | 5570 | 5540 | 6419 |
| 385 | 20250207 | 130000 | 1322193470 | 5530 | 5550 | 5560 | 5530 | 3939 |
| 386 | 20250207 | 125900 | 1300331720 | 5550 | 5520 | 5550 | 5520 | 9160 |
| 387 | 20250207 | 125800 | 1249583230 | 5530 | 5530 | 5530 | 5520 | 2122 |
| 388 | 20250207 | 125700 | 1237853570 | 5520 | 5520 | 5530 | 5520 | 1728 |
| 389 | 20250207 | 125600 | 1228299270 | 5530 | 5520 | 5530 | 5520 | 2286 |
| 390 | 20250207 | 125500 | 1215670310 | 5520 | 5520 | 5520 | 5510 | 232 |
| 391 | 20250207 | 125400 | 1214390060 | 5520 | 5520 | 5520 | 5500 | 4120 |
| 392 | 20250207 | 125300 | 1191657660 | 5520 | 5510 | 5520 | 5510 | 1244 |
| 393 | 20250207 | 125200 | 1184801780 | 5510 | 5510 | 5510 | 5510 | 561 |
| 394 | 20250207 | 125100 | 1181710670 | 5510 | 5520 | 5520 | 5510 | 837 |
| 395 | 20250207 | 125000 | 1177098010 | 5510 | 5500 | 5520 | 5500 | 687 |
| 396 | 20250207 | 124900 | 1173314120 | 5500 | 5500 | 5500 | 5500 | 466 |
| 397 | 20250207 | 124800 | 1170751120 | 5500 | 5500 | 5500 | 5500 | 851 |
| 398 | 20250207 | 124700 | 1166070620 | 5510 | 5510 | 5510 | 5510 | 736 |
| 399 | 20250207 | 124600 | 1162015260 | 5500 | 5510 | 5520 | 5500 | 828 |
| 400 | 20250207 | 124500 | 1157454170 | 5510 | 5500 | 5520 | 5500 | 9035 |
| 401 | 20250207 | 124400 | 1107747660 | 5500 | 5500 | 5500 | 5500 | 12622 |
| 402 | 20250207 | 124300 | 1038326660 | 5490 | 5490 | 5490 | 5490 | 656 |
| 403 | 20250207 | 124200 | 1034725220 | 5480 | 5480 | 5490 | 5480 | 107 |
| 404 | 20250207 | 124100 | 1034137860 | 5490 | 5490 | 5490 | 5480 | 910 |
| 405 | 20250207 | 124000 | 1029141970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 406 | 20250207 | 123900 | 1029141970 | 5480 | 5480 | 5480 | 5480 | 1 |
| 407 | 20250207 | 123800 | 1029136490 | 5480 | 5470 | 5490 | 5470 | 8841 |
| 408 | 20250207 | 123700 | 980674400 | 5470 | 5470 | 5470 | 5470 | 55 |
| 409 | 20250207 | 123600 | 980373550 | 5480 | 5480 | 5480 | 5480 | 60 |
| 410 | 20250207 | 123500 | 980044750 | 5480 | 5470 | 5480 | 5470 | 6016 |
| 411 | 20250207 | 123400 | 947115310 | 5470 | 5470 | 5470 | 5470 | 0 |
| 412 | 20250207 | 123300 | 947115310 | 5470 | 5470 | 5470 | 5470 | 11 |
| 413 | 20250207 | 123200 | 947055140 | 5480 | 5480 | 5480 | 5480 | 634 |
| 414 | 20250207 | 123100 | 943580820 | 5470 | 5470 | 5470 | 5470 | 1114 |
| 415 | 20250207 | 123000 | 937487240 | 5460 | 5460 | 5460 | 5460 | 3 |
| 416 | 20250207 | 122900 | 937470860 | 5460 | 5460 | 5460 | 5460 | 817 |
| 417 | 20250207 | 122800 | 933010040 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 418 | 20250207 | 122700 | 927570040 | 5440 | 5460 | 5460 | 5440 | 5400 |
| 419 | 20250207 | 122600 | 898142650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 420 | 20250207 | 122500 | 898142650 | 5460 | 5460 | 5460 | 5460 | 101 |
| 421 | 20250207 | 122400 | 897591190 | 5460 | 5460 | 5460 | 5460 | 20 |
| 422 | 20250207 | 122300 | 897481990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 423 | 20250207 | 122200 | 897481990 | 5460 | 5460 | 5460 | 5460 | 28 |
| 424 | 20250207 | 122100 | 897329110 | 5460 | 5460 | 5460 | 5460 | 446 |
| 425 | 20250207 | 122000 | 894893950 | 5460 | 5460 | 5460 | 5460 | 20 |
| 426 | 20250207 | 121900 | 894784750 | 5460 | 5460 | 5460 | 5460 | 0 |
| 427 | 20250207 | 121800 | 894784750 | 5460 | 5460 | 5460 | 5450 | 111 |
| 428 | 20250207 | 121700 | 894178700 | 5460 | 5460 | 5460 | 5460 | 25 |
| 429 | 20250207 | 121600 | 894042200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 430 | 20250207 | 121500 | 894042200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 431 | 20250207 | 121400 | 894042200 | 5460 | 5450 | 5460 | 5450 | 218 |
| 432 | 20250207 | 121300 | 892854070 | 5450 | 5470 | 5470 | 5450 | 267 |
| 433 | 20250207 | 121200 | 891397370 | 5470 | 5470 | 5470 | 5470 | 55 |
| 434 | 20250207 | 121100 | 891096520 | 5480 | 5480 | 5480 | 5480 | 156 |
| 435 | 20250207 | 121000 | 890241640 | 5460 | 5470 | 5470 | 5460 | 293 |
| 436 | 20250207 | 120900 | 888639500 | 5460 | 5460 | 5460 | 5460 | 1377 |
| 437 | 20250207 | 120800 | 881121080 | 5460 | 5460 | 5460 | 5460 | 25 |
| 438 | 20250207 | 120700 | 880984580 | 5460 | 5460 | 5460 | 5460 | 338 |
| 439 | 20250207 | 120600 | 879139100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 440 | 20250207 | 120500 | 879139100 | 5470 | 5470 | 5470 | 5470 | 17 |
| 441 | 20250207 | 120400 | 879046110 | 5470 | 5470 | 5470 | 5470 | 5 |
| 442 | 20250207 | 120300 | 879018760 | 5470 | 5470 | 5470 | 5460 | 205 |
| 443 | 20250207 | 120200 | 877897460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 444 | 20250207 | 120100 | 877897460 | 5480 | 5480 | 5480 | 5480 | 2 |
| 445 | 20250207 | 120000 | 877886500 | 5470 | 5470 | 5470 | 5470 | 414 |
| 446 | 20250207 | 115900 | 875621920 | 5470 | 5480 | 5480 | 5470 | 11 |
| 447 | 20250207 | 115800 | 875561740 | 5460 | 5460 | 5460 | 5460 | 500 |
| 448 | 20250207 | 115700 | 872831740 | 5470 | 5470 | 5470 | 5460 | 130 |
| 449 | 20250207 | 115600 | 872121640 | 5470 | 5470 | 5470 | 5470 | 25 |
| 450 | 20250207 | 115500 | 871984890 | 5470 | 5470 | 5470 | 5470 | 30 |
| 451 | 20250207 | 115400 | 871820790 | 5480 | 5480 | 5480 | 5480 | 1 |
| 452 | 20250207 | 115300 | 871815310 | 5460 | 5460 | 5460 | 5460 | 57 |
| 453 | 20250207 | 115200 | 871504090 | 5470 | 5470 | 5470 | 5470 | 1005 |
| 454 | 20250207 | 115100 | 866006740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 455 | 20250207 | 115000 | 866006740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 456 | 20250207 | 114900 | 866006740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 457 | 20250207 | 114800 | 866006740 | 5480 | 5460 | 5480 | 5460 | 61 |
| 458 | 20250207 | 114700 | 865673600 | 5470 | 5470 | 5470 | 5470 | 23 |
| 459 | 20250207 | 114600 | 865547790 | 5460 | 5460 | 5460 | 5460 | 500 |
| 460 | 20250207 | 114500 | 862817790 | 5460 | 5460 | 5460 | 5460 | 75 |
| 461 | 20250207 | 114400 | 862408290 | 5470 | 5480 | 5480 | 5460 | 41 |
| 462 | 20250207 | 114300 | 862184320 | 5480 | 5480 | 5480 | 5480 | 415 |
| 463 | 20250207 | 114200 | 859910120 | 5480 | 5480 | 5480 | 5480 | 1 |
| 464 | 20250207 | 114100 | 859904640 | 5470 | 5470 | 5470 | 5470 | 200 |
| 465 | 20250207 | 114000 | 858810640 | 5470 | 5470 | 5470 | 5470 | 300 |
| 466 | 20250207 | 113900 | 857169640 | 5470 | 5460 | 5470 | 5460 | 602 |
| 467 | 20250207 | 113800 | 853882710 | 5460 | 5460 | 5460 | 5460 | 76 |
| 468 | 20250207 | 113700 | 853467750 | 5460 | 5460 | 5460 | 5460 | 0 |
| 469 | 20250207 | 113600 | 853467750 | 5460 | 5460 | 5460 | 5460 | 0 |
| 470 | 20250207 | 113500 | 853467750 | 5460 | 5470 | 5470 | 5460 | 1037 |
| 471 | 20250207 | 113400 | 847795730 | 5470 | 5470 | 5470 | 5470 | 0 |
| 472 | 20250207 | 113300 | 847795730 | 5470 | 5470 | 5470 | 5470 | 914 |
| 473 | 20250207 | 113200 | 842796150 | 5470 | 5470 | 5470 | 5470 | 0 |
| 474 | 20250207 | 113100 | 842796150 | 5470 | 5470 | 5470 | 5470 | 0 |
| 475 | 20250207 | 113000 | 842796150 | 5470 | 5470 | 5470 | 5470 | 40 |
| 476 | 20250207 | 112900 | 842577350 | 5460 | 5460 | 5460 | 5460 | 200 |
| 477 | 20250207 | 112800 | 841485350 | 5460 | 5450 | 5460 | 5450 | 938 |
| 478 | 20250207 | 112700 | 836370240 | 5450 | 5460 | 5460 | 5450 | 20 |
| 479 | 20250207 | 112600 | 836261140 | 5460 | 5460 | 5460 | 5460 | 80 |
| 480 | 20250207 | 112500 | 835824340 | 5460 | 5450 | 5460 | 5450 | 66 |
| 481 | 20250207 | 112400 | 835464440 | 5450 | 5450 | 5450 | 5450 | 71 |
| 482 | 20250207 | 112300 | 835077490 | 5450 | 5450 | 5450 | 5450 | 549 |
| 483 | 20250207 | 112200 | 832085440 | 5460 | 5460 | 5460 | 5460 | 249 |
| 484 | 20250207 | 112100 | 830725900 | 5460 | 5450 | 5460 | 5450 | 105 |
| 485 | 20250207 | 112000 | 830152650 | 5450 | 5450 | 5450 | 5450 | 139 |
| 486 | 20250207 | 111900 | 829395100 | 5460 | 5460 | 5460 | 5460 | 20 |
| 487 | 20250207 | 111800 | 829285900 | 5460 | 5460 | 5460 | 5460 | 26 |
| 488 | 20250207 | 111700 | 829143940 | 5450 | 5460 | 5460 | 5450 | 271 |
| 489 | 20250207 | 111600 | 827666980 | 5460 | 5460 | 5460 | 5460 | 508 |
| 490 | 20250207 | 111500 | 824893300 | 5460 | 5460 | 5460 | 5460 | 0 |
| 491 | 20250207 | 111400 | 824893300 | 5460 | 5460 | 5460 | 5460 | 73 |
| 492 | 20250207 | 111300 | 824494720 | 5460 | 5460 | 5460 | 5460 | 161 |
| 493 | 20250207 | 111200 | 823615660 | 5470 | 5470 | 5470 | 5470 | 2000 |
| 494 | 20250207 | 111100 | 812675660 | 5450 | 5450 | 5450 | 5450 | 556 |
| 495 | 20250207 | 111000 | 809645460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 496 | 20250207 | 110900 | 809645460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 497 | 20250207 | 110800 | 809645460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 498 | 20250207 | 110700 | 809645460 | 5450 | 5450 | 5450 | 5450 | 122 |
| 499 | 20250207 | 110600 | 808980560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 500 | 20250207 | 110500 | 808980560 | 5470 | 5470 | 5470 | 5470 | 1 |
| 501 | 20250207 | 110400 | 808975090 | 5460 | 5460 | 5460 | 5460 | 0 |
| 502 | 20250207 | 110300 | 808975090 | 5460 | 5460 | 5460 | 5460 | 319 |
| 503 | 20250207 | 110200 | 807233350 | 5460 | 5470 | 5470 | 5460 | 635 |
| 504 | 20250207 | 110100 | 803764900 | 5470 | 5470 | 5470 | 5470 | 3 |
| 505 | 20250207 | 110000 | 803748490 | 5470 | 5470 | 5470 | 5470 | 1 |
| 506 | 20250207 | 105900 | 803743020 | 5470 | 5480 | 5480 | 5470 | 15 |
| 507 | 20250207 | 105800 | 803660920 | 5480 | 5480 | 5480 | 5480 | 16 |
| 508 | 20250207 | 105700 | 803573240 | 5480 | 5460 | 5480 | 5450 | 1695 |
| 509 | 20250207 | 105600 | 794304050 | 5460 | 5460 | 5460 | 5460 | 901 |
| 510 | 20250207 | 105500 | 789384590 | 5470 | 5460 | 5470 | 5460 | 157 |
| 511 | 20250207 | 105400 | 788527360 | 5460 | 5460 | 5460 | 5460 | 387 |
| 512 | 20250207 | 105300 | 786414340 | 5460 | 5460 | 5460 | 5460 | 0 |
| 513 | 20250207 | 105200 | 786414340 | 5460 | 5460 | 5460 | 5460 | 100 |
| 514 | 20250207 | 105100 | 785868340 | 5460 | 5460 | 5460 | 5460 | 100 |
| 515 | 20250207 | 105000 | 785322340 | 5460 | 5460 | 5460 | 5460 | 164 |
| 516 | 20250207 | 104900 | 784426900 | 5470 | 5470 | 5470 | 5470 | 95 |
| 517 | 20250207 | 104800 | 783907250 | 5470 | 5470 | 5470 | 5470 | 368 |
| 518 | 20250207 | 104700 | 781894290 | 5470 | 5460 | 5470 | 5460 | 27 |
| 519 | 20250207 | 104600 | 781746650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 520 | 20250207 | 104500 | 781746650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 521 | 20250207 | 104400 | 781746650 | 5460 | 5470 | 5470 | 5460 | 180 |
| 522 | 20250207 | 104300 | 780763050 | 5470 | 5470 | 5470 | 5470 | 2 |
| 523 | 20250207 | 104200 | 780752110 | 5470 | 5470 | 5470 | 5470 | 10 |
| 524 | 20250207 | 104100 | 780697410 | 5470 | 5470 | 5470 | 5470 | 0 |
| 525 | 20250207 | 104000 | 780697410 | 5470 | 5470 | 5470 | 5470 | 9 |
| 526 | 20250207 | 103900 | 780648180 | 5450 | 5460 | 5460 | 5450 | 60 |
| 527 | 20250207 | 103800 | 780320590 | 5470 | 5460 | 5470 | 5460 | 200 |
| 528 | 20250207 | 103700 | 779227320 | 5460 | 5460 | 5460 | 5460 | 100 |
| 529 | 20250207 | 103600 | 778681320 | 5460 | 5460 | 5460 | 5460 | 30 |
| 530 | 20250207 | 103500 | 778517520 | 5460 | 5430 | 5460 | 5430 | 87 |
| 531 | 20250207 | 103400 | 778045080 | 5460 | 5460 | 5460 | 5460 | 98 |
| 532 | 20250207 | 103300 | 777510000 | 5460 | 5460 | 5460 | 5460 | 3 |
| 533 | 20250207 | 103200 | 777493620 | 5430 | 5430 | 5430 | 5430 | 0 |
| 534 | 20250207 | 103100 | 777493620 | 5430 | 5430 | 5430 | 5430 | 320 |
| 535 | 20250207 | 103000 | 775756020 | 5430 | 5430 | 5430 | 5430 | 2 |
| 536 | 20250207 | 102900 | 775745160 | 5430 | 5460 | 5460 | 5430 | 2002 |
| 537 | 20250207 | 102800 | 764854620 | 5450 | 5450 | 5450 | 5450 | 236 |
| 538 | 20250207 | 102700 | 763568420 | 5450 | 5460 | 5460 | 5450 | 1255 |
| 539 | 20250207 | 102600 | 756728510 | 5460 | 5470 | 5470 | 5460 | 865 |
| 540 | 20250207 | 102500 | 752004820 | 5470 | 5470 | 5480 | 5470 | 366 |
| 541 | 20250207 | 102400 | 750002780 | 5470 | 5460 | 5480 | 5460 | 412 |
| 542 | 20250207 | 102300 | 747751240 | 5480 | 5450 | 5480 | 5450 | 1152 |
| 543 | 20250207 | 102200 | 741450350 | 5450 | 5450 | 5450 | 5450 | 3630 |
| 544 | 20250207 | 102100 | 721666850 | 5470 | 5460 | 5470 | 5450 | 277 |
| 545 | 20250207 | 102000 | 720156290 | 5450 | 5450 | 5450 | 5450 | 2 |
| 546 | 20250207 | 101900 | 720145390 | 5450 | 5470 | 5470 | 5450 | 51 |
| 547 | 20250207 | 101800 | 719867420 | 5450 | 5460 | 5470 | 5450 | 1852 |
| 548 | 20250207 | 101700 | 709769000 | 5450 | 5450 | 5460 | 5450 | 60 |
| 549 | 20250207 | 101600 | 709441900 | 5470 | 5470 | 5470 | 5470 | 3 |
| 550 | 20250207 | 101500 | 709425490 | 5470 | 5460 | 5470 | 5460 | 357 |
| 551 | 20250207 | 101400 | 707476220 | 5470 | 5470 | 5470 | 5470 | 38 |
| 552 | 20250207 | 101300 | 707268360 | 5470 | 5450 | 5470 | 5450 | 1013 |
| 553 | 20250207 | 101200 | 701737470 | 5440 | 5440 | 5450 | 5440 | 276 |
| 554 | 20250207 | 101100 | 700236020 | 5430 | 5430 | 5430 | 5430 | 0 |
| 555 | 20250207 | 101000 | 700236020 | 5430 | 5430 | 5430 | 5430 | 19 |
| 556 | 20250207 | 100900 | 700132850 | 5430 | 5430 | 5470 | 5420 | 2657 |
| 557 | 20250207 | 100800 | 685700130 | 5440 | 5450 | 5450 | 5440 | 3775 |
| 558 | 20250207 | 100700 | 665164110 | 5450 | 5450 | 5450 | 5450 | 143 |
| 559 | 20250207 | 100600 | 664384760 | 5440 | 5440 | 5440 | 5440 | 520 |
| 560 | 20250207 | 100500 | 661555960 | 5450 | 5460 | 5470 | 5450 | 3368 |
| 561 | 20250207 | 100400 | 643184170 | 5460 | 5470 | 5480 | 5450 | 64 |
| 562 | 20250207 | 100300 | 642834930 | 5450 | 5460 | 5480 | 5450 | 425 |
| 563 | 20250207 | 100200 | 640517180 | 5470 | 5470 | 5470 | 5470 | 371 |
| 564 | 20250207 | 100100 | 638487810 | 5460 | 5460 | 5460 | 5460 | 11 |
| 565 | 20250207 | 100000 | 638427750 | 5460 | 5470 | 5470 | 5450 | 1009 |
| 566 | 20250207 | 095900 | 632915750 | 5460 | 5460 | 5460 | 5460 | 185 |
| 567 | 20250207 | 095800 | 631905650 | 5480 | 5450 | 5480 | 5450 | 209 |
| 568 | 20250207 | 095700 | 630760600 | 5450 | 5450 | 5450 | 5450 | 773 |
| 569 | 20250207 | 095600 | 626547750 | 5450 | 5460 | 5460 | 5450 | 1189 |
| 570 | 20250207 | 095500 | 620065880 | 5450 | 5450 | 5450 | 5450 | 88 |
| 571 | 20250207 | 095400 | 619586280 | 5450 | 5460 | 5470 | 5450 | 725 |
| 572 | 20250207 | 095300 | 615631520 | 5450 | 5460 | 5460 | 5450 | 7009 |
| 573 | 20250207 | 095200 | 577402870 | 5470 | 5480 | 5500 | 5470 | 3124 |
| 574 | 20250207 | 095100 | 560310780 | 5480 | 5480 | 5480 | 5480 | 1620 |
| 575 | 20250207 | 095000 | 551433180 | 5480 | 5490 | 5510 | 5480 | 2855 |
| 576 | 20250207 | 094900 | 535731900 | 5490 | 5490 | 5490 | 5490 | 82 |
| 577 | 20250207 | 094800 | 535281720 | 5490 | 5480 | 5490 | 5480 | 376 |
| 578 | 20250207 | 094700 | 533217850 | 5480 | 5480 | 5490 | 5480 | 591 |
| 579 | 20250207 | 094600 | 529978260 | 5480 | 5480 | 5520 | 5480 | 3698 |
| 580 | 20250207 | 094500 | 509638070 | 5490 | 5470 | 5490 | 5470 | 434 |
| 581 | 20250207 | 094400 | 507262580 | 5470 | 5480 | 5490 | 5470 | 1275 |
| 582 | 20250207 | 094300 | 500276790 | 5490 | 5480 | 5490 | 5480 | 1406 |
| 583 | 20250207 | 094200 | 492558910 | 5480 | 5470 | 5480 | 5470 | 3617 |
| 584 | 20250207 | 094100 | 472769200 | 5460 | 5460 | 5460 | 5460 | 1612 |
| 585 | 20250207 | 094000 | 463967680 | 5460 | 5470 | 5470 | 5460 | 342 |
| 586 | 20250207 | 093900 | 462100260 | 5470 | 5470 | 5470 | 5460 | 535 |
| 587 | 20250207 | 093800 | 459175170 | 5470 | 5460 | 5470 | 5450 | 1973 |
| 588 | 20250207 | 093700 | 448406130 | 5460 | 5460 | 5460 | 5460 | 20 |
| 589 | 20250207 | 093600 | 448296930 | 5450 | 5460 | 5460 | 5450 | 348 |
| 590 | 20250207 | 093500 | 446396860 | 5460 | 5470 | 5470 | 5460 | 103 |
| 591 | 20250207 | 093400 | 445833480 | 5470 | 5470 | 5480 | 5470 | 909 |
| 592 | 20250207 | 093300 | 440861150 | 5470 | 5480 | 5480 | 5470 | 210 |
| 593 | 20250207 | 093200 | 439712350 | 5470 | 5460 | 5470 | 5460 | 227 |
| 594 | 20250207 | 093100 | 438470680 | 5460 | 5460 | 5480 | 5460 | 2562 |
| 595 | 20250207 | 093000 | 424467090 | 5460 | 5460 | 5460 | 5460 | 200 |
| 596 | 20250207 | 092900 | 423375090 | 5460 | 5460 | 5470 | 5460 | 404 |
| 597 | 20250207 | 092800 | 421168760 | 5470 | 5460 | 5470 | 5450 | 227 |
| 598 | 20250207 | 092700 | 419929470 | 5460 | 5460 | 5460 | 5460 | 1864 |
| 599 | 20250207 | 092600 | 409752030 | 5460 | 5470 | 5470 | 5440 | 1096 |
| 600 | 20250207 | 092500 | 403788080 | 5470 | 5470 | 5470 | 5470 | 51 |
| 601 | 20250207 | 092400 | 403509110 | 5460 | 5460 | 5470 | 5450 | 1114 |
| 602 | 20250207 | 092300 | 397426270 | 5460 | 5430 | 5460 | 5430 | 177 |
| 603 | 20250207 | 092200 | 396462500 | 5450 | 5430 | 5450 | 5430 | 400 |
| 604 | 20250207 | 092100 | 394290100 | 5430 | 5440 | 5440 | 5430 | 3626 |
| 605 | 20250207 | 092000 | 374582690 | 5440 | 5450 | 5450 | 5440 | 2017 |
| 606 | 20250207 | 091900 | 363608660 | 5450 | 5450 | 5450 | 5450 | 95 |
| 607 | 20250207 | 091800 | 363090910 | 5450 | 5440 | 5450 | 5440 | 382 |
| 608 | 20250207 | 091700 | 361011250 | 5440 | 5460 | 5460 | 5440 | 2146 |
| 609 | 20250207 | 091600 | 349315150 | 5460 | 5460 | 5470 | 5460 | 518 |
| 610 | 20250207 | 091500 | 346486670 | 5460 | 5460 | 5460 | 5460 | 998 |
| 611 | 20250207 | 091400 | 341037590 | 5460 | 5470 | 5470 | 5460 | 1581 |
| 612 | 20250207 | 091300 | 332389940 | 5470 | 5480 | 5480 | 5470 | 1088 |
| 613 | 20250207 | 091200 | 326430120 | 5480 | 5470 | 5490 | 5470 | 3796 |
| 614 | 20250207 | 091100 | 305608330 | 5480 | 5480 | 5490 | 5460 | 1347 |
| 615 | 20250207 | 091000 | 298223280 | 5490 | 5480 | 5490 | 5460 | 3388 |
| 616 | 20250207 | 090900 | 279664900 | 5470 | 5460 | 5470 | 5450 | 2004 |
| 617 | 20250207 | 090800 | 268706880 | 5460 | 5450 | 5460 | 5440 | 1509 |
| 618 | 20250207 | 090700 | 260493160 | 5440 | 5470 | 5480 | 5440 | 3933 |
| 619 | 20250207 | 090600 | 239003520 | 5470 | 5450 | 5470 | 5450 | 1400 |
| 620 | 20250207 | 090500 | 231362980 | 5460 | 5460 | 5470 | 5450 | 2366 |
| 621 | 20250207 | 090400 | 218440430 | 5460 | 5420 | 5470 | 5370 | 8635 |
| 622 | 20250207 | 090300 | 171526190 | 5390 | 5420 | 5420 | 5350 | 10828 |
| 623 | 20250207 | 090200 | 113086180 | 5430 | 5440 | 5440 | 5420 | 2207 |
| 624 | 20250207 | 090100 | 101123160 | 5420 | 5430 | 5460 | 5420 | 9457 |
| 625 | 20250207 | 090000 | 49733720 | 5410 | 5440 | 5440 | 5410 | 9149 |