30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 191000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 3 | 20250207 | 190900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20250207 | 190800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20250207 | 190700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20250207 | 190600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20250207 | 190500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20250207 | 190400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20250207 | 190300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20250207 | 190200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20250207 | 190100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20250207 | 190000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20250207 | 185900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20250207 | 185800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20250207 | 185700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20250207 | 185600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20250207 | 185500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20250207 | 185400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20250207 | 185300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20250207 | 185200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20250207 | 185100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20250207 | 185000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20250207 | 184900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20250207 | 184800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20250207 | 184700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20250207 | 184600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20250207 | 184500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20250207 | 184400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20250207 | 184300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20250207 | 184200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20250207 | 184100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20250207 | 184000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 33 | 20250207 | 183900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20250207 | 183800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20250207 | 183700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20250207 | 183600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20250207 | 183500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20250207 | 183400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20250207 | 183300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20250207 | 183200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20250207 | 183100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20250207 | 183000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20250207 | 182900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20250207 | 182800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20250207 | 182700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20250207 | 182600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20250207 | 182500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20250207 | 182400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20250207 | 182300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20250207 | 182200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20250207 | 182100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20250207 | 182000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20250207 | 181900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20250207 | 181800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20250207 | 181700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20250207 | 181600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20250207 | 181500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20250207 | 181400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20250207 | 181300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20250207 | 181200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20250207 | 181100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20250207 | 181000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 63 | 20250207 | 180900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20250207 | 180800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20250207 | 180700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20250207 | 180600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20250207 | 180500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20250207 | 180400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20250207 | 180300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20250207 | 180200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20250207 | 180100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20250207 | 180000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20250207 | 175900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20250207 | 175800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20250207 | 175700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20250207 | 175600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20250207 | 175500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20250207 | 175400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20250207 | 175300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20250207 | 175200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20250207 | 175100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20250207 | 175000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20250207 | 174900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20250207 | 174800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20250207 | 174700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20250207 | 174600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20250207 | 174500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20250207 | 174400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20250207 | 174300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20250207 | 174200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20250207 | 174100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20250207 | 174000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 93 | 20250207 | 173900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20250207 | 173800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20250207 | 173700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20250207 | 173600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20250207 | 173500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20250207 | 173400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20250207 | 173300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20250207 | 173200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20250207 | 173100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20250207 | 173000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20250207 | 172900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20250207 | 172800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20250207 | 172700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20250207 | 172600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20250207 | 172500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20250207 | 172400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20250207 | 172300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20250207 | 172200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20250207 | 172100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20250207 | 172000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20250207 | 171900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20250207 | 171800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20250207 | 171700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20250207 | 171600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20250207 | 171500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20250207 | 171400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20250207 | 171300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20250207 | 171200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20250207 | 171100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20250207 | 171000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 123 | 20250207 | 170900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20250207 | 170800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20250207 | 170700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20250207 | 170600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20250207 | 170500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20250207 | 170400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20250207 | 170300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20250207 | 170200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20250207 | 170100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20250207 | 170000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20250207 | 165900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20250207 | 165800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20250207 | 165700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20250207 | 165600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20250207 | 165500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20250207 | 165400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20250207 | 165300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20250207 | 165200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20250207 | 165100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20250207 | 165000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20250207 | 164900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20250207 | 164800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20250207 | 164700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20250207 | 164600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20250207 | 164500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20250207 | 164400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20250207 | 164300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20250207 | 164200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20250207 | 164100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20250207 | 164000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 153 | 20250207 | 163900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20250207 | 163800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20250207 | 163700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20250207 | 163600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20250207 | 163500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20250207 | 163400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20250207 | 163300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20250207 | 163200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20250207 | 163100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20250207 | 163000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20250207 | 162900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20250207 | 162800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20250207 | 162700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20250207 | 162600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20250207 | 162500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20250207 | 162400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20250207 | 162300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20250207 | 162200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20250207 | 162100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20250207 | 162000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20250207 | 161900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20250207 | 161800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20250207 | 161700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20250207 | 161600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20250207 | 161500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20250207 | 161400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20250207 | 161300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20250207 | 161200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20250207 | 161100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20250207 | 161000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 183 | 20250207 | 160900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20250207 | 160800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20250207 | 160700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20250207 | 160600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20250207 | 160500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20250207 | 160400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20250207 | 160300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20250207 | 160200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20250207 | 160100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20250207 | 160000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20250207 | 155900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20250207 | 155800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20250207 | 155700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20250207 | 155600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20250207 | 155500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20250207 | 155400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20250207 | 155300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20250207 | 155200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20250207 | 155100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20250207 | 155000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20250207 | 154900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20250207 | 154800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20250207 | 154700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20250207 | 154600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20250207 | 154500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20250207 | 154400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20250207 | 154300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20250207 | 154200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20250207 | 154100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20250207 | 154000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 213 | 20250207 | 153900 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20250207 | 153800 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20250207 | 153700 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20250207 | 153600 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20250207 | 153500 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20250207 | 153400 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20250207 | 153300 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20250207 | 153200 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20250207 | 153100 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 222 | 20250207 | 153000 | 1993802930 | 2620 | 2620 | 2620 | 2620 | 4786 |
| 223 | 20250207 | 152900 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 224 | 20250207 | 152800 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 225 | 20250207 | 152700 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 226 | 20250207 | 152600 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 227 | 20250207 | 152500 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 228 | 20250207 | 152400 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 229 | 20250207 | 152300 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 230 | 20250207 | 152200 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 231 | 20250207 | 152100 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 232 | 20250207 | 152000 | 1981263610 | 2620 | 2620 | 2620 | 2620 | 0 |
| 233 | 20250207 | 151900 | 1981263610 | 2620 | 2620 | 2640 | 2620 | 2373 |
| 234 | 20250207 | 151800 | 1975041870 | 2645 | 2640 | 2645 | 2620 | 5738 |
| 235 | 20250207 | 151700 | 1959963625 | 2640 | 2645 | 2650 | 2620 | 1889 |
| 236 | 20250207 | 151600 | 1954983195 | 2650 | 2650 | 2650 | 2650 | 282 |
| 237 | 20250207 | 151500 | 1954235895 | 2650 | 2645 | 2650 | 2645 | 1260 |
| 238 | 20250207 | 151400 | 1950897955 | 2645 | 2645 | 2650 | 2645 | 2459 |
| 239 | 20250207 | 151300 | 1944390935 | 2645 | 2640 | 2645 | 2635 | 909 |
| 240 | 20250207 | 151200 | 1941989850 | 2635 | 2630 | 2675 | 2620 | 4441 |
| 241 | 20250207 | 151100 | 1930175110 | 2620 | 2635 | 2635 | 2620 | 9941 |
| 242 | 20250207 | 151000 | 1904013465 | 2635 | 2655 | 2655 | 2635 | 9265 |
| 243 | 20250207 | 150900 | 1879455365 | 2660 | 2665 | 2665 | 2655 | 4295 |
| 244 | 20250207 | 150800 | 1868042145 | 2665 | 2660 | 2665 | 2660 | 2070 |
| 245 | 20250207 | 150700 | 1862525885 | 2660 | 2665 | 2670 | 2660 | 1486 |
| 246 | 20250207 | 150600 | 1858563700 | 2665 | 2680 | 2680 | 2665 | 14020 |
| 247 | 20250207 | 150500 | 1821086565 | 2680 | 2680 | 2680 | 2675 | 1619 |
| 248 | 20250207 | 150400 | 1816753725 | 2675 | 2675 | 2675 | 2665 | 1537 |
| 249 | 20250207 | 150300 | 1812644205 | 2675 | 2670 | 2675 | 2665 | 4339 |
| 250 | 20250207 | 150200 | 1801037925 | 2670 | 2665 | 2675 | 2665 | 10964 |
| 251 | 20250207 | 150100 | 1771734865 | 2665 | 2665 | 2675 | 2665 | 20369 |
| 252 | 20250207 | 150000 | 1717393850 | 2665 | 2665 | 2670 | 2665 | 7621 |
| 253 | 20250207 | 145900 | 1697060750 | 2665 | 2665 | 2670 | 2660 | 11650 |
| 254 | 20250207 | 145800 | 1666014365 | 2665 | 2655 | 2665 | 2655 | 14463 |
| 255 | 20250207 | 145700 | 1627545070 | 2655 | 2650 | 2655 | 2645 | 3648 |
| 256 | 20250207 | 145600 | 1617862920 | 2650 | 2655 | 2655 | 2650 | 7096 |
| 257 | 20250207 | 145500 | 1599043580 | 2650 | 2655 | 2655 | 2650 | 1399 |
| 258 | 20250207 | 145400 | 1595336205 | 2650 | 2650 | 2650 | 2650 | 248 |
| 259 | 20250207 | 145300 | 1594679005 | 2650 | 2660 | 2660 | 2650 | 7017 |
| 260 | 20250207 | 145200 | 1576045870 | 2660 | 2665 | 2665 | 2660 | 1191 |
| 261 | 20250207 | 145100 | 1572873925 | 2665 | 2655 | 2665 | 2650 | 4358 |
| 262 | 20250207 | 145000 | 1561286565 | 2650 | 2650 | 2655 | 2650 | 6435 |
| 263 | 20250207 | 144900 | 1544201700 | 2650 | 2650 | 2650 | 2650 | 6631 |
| 264 | 20250207 | 144800 | 1526629550 | 2650 | 2640 | 2650 | 2640 | 9896 |
| 265 | 20250207 | 144700 | 1500406145 | 2645 | 2640 | 2645 | 2640 | 985 |
| 266 | 20250207 | 144600 | 1497803885 | 2640 | 2640 | 2640 | 2640 | 149 |
| 267 | 20250207 | 144500 | 1497410525 | 2640 | 2640 | 2645 | 2640 | 2563 |
| 268 | 20250207 | 144400 | 1490637705 | 2640 | 2620 | 2645 | 2620 | 11488 |
| 269 | 20250207 | 144300 | 1460362225 | 2630 | 2630 | 2630 | 2630 | 0 |
| 270 | 20250207 | 144200 | 1460362225 | 2630 | 2625 | 2630 | 2625 | 1059 |
| 271 | 20250207 | 144100 | 1457582300 | 2625 | 2615 | 2625 | 2615 | 1197 |
| 272 | 20250207 | 144000 | 1454452135 | 2625 | 2615 | 2625 | 2610 | 10359 |
| 273 | 20250207 | 143900 | 1427365740 | 2615 | 2620 | 2625 | 2615 | 3604 |
| 274 | 20250207 | 143800 | 1417920840 | 2620 | 2620 | 2620 | 2615 | 422 |
| 275 | 20250207 | 143700 | 1416815310 | 2615 | 2615 | 2615 | 2615 | 2611 |
| 276 | 20250207 | 143600 | 1409987545 | 2620 | 2620 | 2620 | 2620 | 6 |
| 277 | 20250207 | 143500 | 1409971825 | 2620 | 2620 | 2620 | 2615 | 2968 |
| 278 | 20250207 | 143400 | 1402196300 | 2620 | 2625 | 2630 | 2620 | 978 |
| 279 | 20250207 | 143300 | 1399630705 | 2625 | 2635 | 2635 | 2625 | 2147 |
| 280 | 20250207 | 143200 | 1393984150 | 2635 | 2630 | 2635 | 2630 | 113 |
| 281 | 20250207 | 143100 | 1393686955 | 2635 | 2635 | 2635 | 2635 | 4131 |
| 282 | 20250207 | 143000 | 1382801770 | 2630 | 2630 | 2635 | 2630 | 3847 |
| 283 | 20250207 | 142900 | 1372683145 | 2635 | 2635 | 2635 | 2630 | 1251 |
| 284 | 20250207 | 142800 | 1369392895 | 2635 | 2635 | 2635 | 2630 | 271 |
| 285 | 20250207 | 142700 | 1368679340 | 2635 | 2635 | 2635 | 2635 | 320 |
| 286 | 20250207 | 142600 | 1367836140 | 2635 | 2630 | 2635 | 2630 | 2752 |
| 287 | 20250207 | 142500 | 1360585345 | 2630 | 2635 | 2635 | 2630 | 715 |
| 288 | 20250207 | 142400 | 1358702250 | 2640 | 2635 | 2640 | 2635 | 5018 |
| 289 | 20250207 | 142300 | 1345463735 | 2635 | 2615 | 2640 | 2615 | 8035 |
| 290 | 20250207 | 142200 | 1324363250 | 2615 | 2610 | 2615 | 2610 | 1627 |
| 291 | 20250207 | 142100 | 1320108975 | 2615 | 2615 | 2615 | 2610 | 6064 |
| 292 | 20250207 | 142000 | 1304251810 | 2615 | 2615 | 2615 | 2615 | 28 |
| 293 | 20250207 | 141900 | 1304178590 | 2610 | 2615 | 2615 | 2610 | 452 |
| 294 | 20250207 | 141800 | 1302997155 | 2615 | 2610 | 2615 | 2610 | 36 |
| 295 | 20250207 | 141700 | 1302903165 | 2610 | 2610 | 2610 | 2610 | 1228 |
| 296 | 20250207 | 141600 | 1299698085 | 2610 | 2610 | 2610 | 2610 | 2881 |
| 297 | 20250207 | 141500 | 1292178675 | 2610 | 2610 | 2620 | 2610 | 2143 |
| 298 | 20250207 | 141400 | 1286582220 | 2610 | 2610 | 2610 | 2610 | 3378 |
| 299 | 20250207 | 141300 | 1277765640 | 2610 | 2610 | 2610 | 2605 | 139 |
| 300 | 20250207 | 141200 | 1277403060 | 2605 | 2605 | 2610 | 2605 | 28 |
| 301 | 20250207 | 141100 | 1277330070 | 2605 | 2610 | 2610 | 2605 | 3337 |
| 302 | 20250207 | 141000 | 1268626685 | 2610 | 2605 | 2610 | 2605 | 6099 |
| 303 | 20250207 | 140900 | 1252738730 | 2610 | 2605 | 2610 | 2605 | 1639 |
| 304 | 20250207 | 140800 | 1248468130 | 2600 | 2600 | 2600 | 2600 | 3862 |
| 305 | 20250207 | 140700 | 1238426930 | 2600 | 2605 | 2605 | 2600 | 1970 |
| 306 | 20250207 | 140600 | 1233300170 | 2605 | 2610 | 2610 | 2600 | 4592 |
| 307 | 20250207 | 140500 | 1221334505 | 2610 | 2605 | 2610 | 2605 | 2973 |
| 308 | 20250207 | 140400 | 1213588110 | 2605 | 2595 | 2610 | 2595 | 2122 |
| 309 | 20250207 | 140300 | 1208063025 | 2595 | 2595 | 2600 | 2595 | 650 |
| 310 | 20250207 | 140200 | 1206375525 | 2590 | 2590 | 2595 | 2590 | 2878 |
| 311 | 20250207 | 140100 | 1198911520 | 2580 | 2590 | 2590 | 2580 | 4411 |
| 312 | 20250207 | 140000 | 1187510255 | 2590 | 2580 | 2590 | 2580 | 1025 |
| 313 | 20250207 | 135900 | 1184857485 | 2575 | 2580 | 2580 | 2575 | 1252 |
| 314 | 20250207 | 135800 | 1181629665 | 2580 | 2580 | 2580 | 2580 | 1114 |
| 315 | 20250207 | 135700 | 1178755545 | 2580 | 2580 | 2585 | 2575 | 1039 |
| 316 | 20250207 | 135600 | 1176073655 | 2575 | 2580 | 2580 | 2575 | 1482 |
| 317 | 20250207 | 135500 | 1172257500 | 2575 | 2575 | 2580 | 2575 | 2453 |
| 318 | 20250207 | 135400 | 1165934565 | 2580 | 2585 | 2585 | 2580 | 1964 |
| 319 | 20250207 | 135300 | 1160863845 | 2575 | 2570 | 2580 | 2570 | 2349 |
| 320 | 20250207 | 135200 | 1154812610 | 2570 | 2570 | 2570 | 2565 | 2026 |
| 321 | 20250207 | 135100 | 1149607530 | 2570 | 2575 | 2575 | 2570 | 84 |
| 322 | 20250207 | 135000 | 1149391505 | 2570 | 2570 | 2570 | 2570 | 190 |
| 323 | 20250207 | 134900 | 1148903205 | 2570 | 2570 | 2570 | 2565 | 3588 |
| 324 | 20250207 | 134800 | 1139692575 | 2570 | 2570 | 2570 | 2570 | 58 |
| 325 | 20250207 | 134700 | 1139543515 | 2570 | 2570 | 2570 | 2565 | 334 |
| 326 | 20250207 | 134600 | 1138685140 | 2565 | 2560 | 2565 | 2560 | 983 |
| 327 | 20250207 | 134500 | 1136164855 | 2565 | 2570 | 2575 | 2565 | 3771 |
| 328 | 20250207 | 134400 | 1126474735 | 2570 | 2570 | 2575 | 2570 | 1219 |
| 329 | 20250207 | 134300 | 1123337905 | 2570 | 2570 | 2570 | 2570 | 37 |
| 330 | 20250207 | 134200 | 1123242815 | 2565 | 2565 | 2565 | 2565 | 0 |
| 331 | 20250207 | 134100 | 1123242815 | 2565 | 2565 | 2565 | 2565 | 1180 |
| 332 | 20250207 | 134000 | 1120216115 | 2575 | 2575 | 2575 | 2565 | 308 |
| 333 | 20250207 | 133900 | 1119426075 | 2575 | 2575 | 2575 | 2555 | 3550 |
| 334 | 20250207 | 133800 | 1110332845 | 2575 | 2595 | 2595 | 2565 | 5034 |
| 335 | 20250207 | 133700 | 1097347285 | 2595 | 2600 | 2600 | 2590 | 3467 |
| 336 | 20250207 | 133600 | 1088347785 | 2600 | 2600 | 2600 | 2600 | 0 |
| 337 | 20250207 | 133500 | 1088347785 | 2600 | 2605 | 2605 | 2600 | 566 |
| 338 | 20250207 | 133400 | 1086873985 | 2610 | 2625 | 2625 | 2600 | 6878 |
| 339 | 20250207 | 133300 | 1068925175 | 2625 | 2600 | 2625 | 2600 | 821 |
| 340 | 20250207 | 133200 | 1066774390 | 2600 | 2595 | 2600 | 2595 | 2070 |
| 341 | 20250207 | 133100 | 1061395160 | 2595 | 2595 | 2600 | 2595 | 1563 |
| 342 | 20250207 | 133000 | 1057334895 | 2590 | 2585 | 2600 | 2585 | 1075 |
| 343 | 20250207 | 132900 | 1054547135 | 2600 | 2620 | 2630 | 2575 | 30158 |
| 344 | 20250207 | 132800 | 976071725 | 2620 | 2610 | 2645 | 2600 | 9341 |
| 345 | 20250207 | 132700 | 951612130 | 2610 | 2600 | 2610 | 2600 | 6206 |
| 346 | 20250207 | 132600 | 935465655 | 2595 | 2600 | 2600 | 2590 | 7809 |
| 347 | 20250207 | 132500 | 915188020 | 2600 | 2590 | 2605 | 2590 | 8398 |
| 348 | 20250207 | 132400 | 893361835 | 2590 | 2575 | 2600 | 2575 | 4598 |
| 349 | 20250207 | 132300 | 881450620 | 2575 | 2575 | 2580 | 2570 | 2075 |
| 350 | 20250207 | 132200 | 876107625 | 2575 | 2565 | 2575 | 2565 | 2341 |
| 351 | 20250207 | 132100 | 870092960 | 2570 | 2570 | 2575 | 2550 | 17308 |
| 352 | 20250207 | 132000 | 825625690 | 2570 | 2555 | 2570 | 2555 | 787 |
| 353 | 20250207 | 131900 | 823611675 | 2560 | 2560 | 2560 | 2560 | 12 |
| 354 | 20250207 | 131800 | 823580955 | 2540 | 2560 | 2560 | 2540 | 7201 |
| 355 | 20250207 | 131700 | 805211635 | 2555 | 2560 | 2560 | 2555 | 365 |
| 356 | 20250207 | 131600 | 804278700 | 2560 | 2555 | 2565 | 2555 | 7044 |
| 357 | 20250207 | 131500 | 786252860 | 2550 | 2550 | 2550 | 2545 | 2554 |
| 358 | 20250207 | 131400 | 779742000 | 2550 | 2545 | 2550 | 2545 | 5516 |
| 359 | 20250207 | 131300 | 765703330 | 2545 | 2545 | 2545 | 2545 | 983 |
| 360 | 20250207 | 131200 | 763201595 | 2545 | 2545 | 2545 | 2545 | 1667 |
| 361 | 20250207 | 131100 | 758959080 | 2545 | 2545 | 2545 | 2545 | 132 |
| 362 | 20250207 | 131000 | 758623140 | 2545 | 2545 | 2545 | 2545 | 220 |
| 363 | 20250207 | 130900 | 758063240 | 2545 | 2545 | 2545 | 2545 | 352 |
| 364 | 20250207 | 130800 | 757167400 | 2545 | 2545 | 2545 | 2545 | 221 |
| 365 | 20250207 | 130700 | 756604955 | 2545 | 2545 | 2545 | 2545 | 2372 |
| 366 | 20250207 | 130600 | 750568215 | 2545 | 2545 | 2545 | 2545 | 436 |
| 367 | 20250207 | 130500 | 749458595 | 2550 | 2550 | 2550 | 2550 | 4149 |
| 368 | 20250207 | 130400 | 738878645 | 2555 | 2550 | 2555 | 2550 | 876 |
| 369 | 20250207 | 130300 | 736644835 | 2550 | 2550 | 2550 | 2550 | 5345 |
| 370 | 20250207 | 130200 | 723015085 | 2555 | 2550 | 2555 | 2550 | 898 |
| 371 | 20250207 | 130100 | 720725155 | 2555 | 2540 | 2555 | 2540 | 11475 |
| 372 | 20250207 | 130000 | 691469060 | 2540 | 2545 | 2545 | 2540 | 405 |
| 373 | 20250207 | 125900 | 690440355 | 2545 | 2545 | 2545 | 2545 | 297 |
| 374 | 20250207 | 125800 | 689684490 | 2545 | 2540 | 2545 | 2540 | 1206 |
| 375 | 20250207 | 125700 | 686621015 | 2540 | 2535 | 2540 | 2535 | 463 |
| 376 | 20250207 | 125600 | 685447265 | 2535 | 2535 | 2535 | 2535 | 173 |
| 377 | 20250207 | 125500 | 685008710 | 2535 | 2535 | 2535 | 2535 | 583 |
| 378 | 20250207 | 125400 | 683530805 | 2535 | 2535 | 2535 | 2535 | 50 |
| 379 | 20250207 | 125300 | 683404055 | 2540 | 2530 | 2540 | 2530 | 1885 |
| 380 | 20250207 | 125200 | 678627525 | 2530 | 2530 | 2530 | 2530 | 258 |
| 381 | 20250207 | 125100 | 677974785 | 2530 | 2535 | 2535 | 2530 | 270 |
| 382 | 20250207 | 125000 | 677291630 | 2535 | 2530 | 2535 | 2530 | 1100 |
| 383 | 20250207 | 124900 | 674508565 | 2530 | 2530 | 2530 | 2530 | 8 |
| 384 | 20250207 | 124800 | 674488325 | 2535 | 2535 | 2535 | 2535 | 12 |
| 385 | 20250207 | 124700 | 674457905 | 2530 | 2525 | 2530 | 2525 | 583 |
| 386 | 20250207 | 124600 | 672982940 | 2525 | 2530 | 2530 | 2525 | 448 |
| 387 | 20250207 | 124500 | 671850515 | 2540 | 2540 | 2540 | 2540 | 296 |
| 388 | 20250207 | 124400 | 671098675 | 2540 | 2535 | 2540 | 2535 | 785 |
| 389 | 20250207 | 124300 | 669105050 | 2535 | 2535 | 2535 | 2535 | 44 |
| 390 | 20250207 | 124200 | 668993510 | 2530 | 2535 | 2535 | 2530 | 739 |
| 391 | 20250207 | 124100 | 667123835 | 2535 | 2530 | 2535 | 2530 | 696 |
| 392 | 20250207 | 124000 | 665362930 | 2530 | 2535 | 2535 | 2525 | 1495 |
| 393 | 20250207 | 123900 | 661581755 | 2540 | 2540 | 2540 | 2540 | 49 |
| 394 | 20250207 | 123800 | 661457295 | 2535 | 2535 | 2535 | 2535 | 0 |
| 395 | 20250207 | 123700 | 661457295 | 2535 | 2535 | 2535 | 2535 | 13 |
| 396 | 20250207 | 123600 | 661424340 | 2540 | 2535 | 2540 | 2535 | 849 |
| 397 | 20250207 | 123500 | 659271875 | 2540 | 2545 | 2545 | 2540 | 72 |
| 398 | 20250207 | 123400 | 659088985 | 2550 | 2550 | 2550 | 2550 | 2118 |
| 399 | 20250207 | 123300 | 653688085 | 2550 | 2550 | 2550 | 2550 | 2526 |
| 400 | 20250207 | 123200 | 647246785 | 2550 | 2545 | 2550 | 2540 | 2177 |
| 401 | 20250207 | 123100 | 641714685 | 2550 | 2550 | 2550 | 2550 | 104 |
| 402 | 20250207 | 123000 | 641449485 | 2545 | 2545 | 2550 | 2545 | 267 |
| 403 | 20250207 | 122900 | 640769755 | 2550 | 2545 | 2550 | 2545 | 1010 |
| 404 | 20250207 | 122800 | 638194850 | 2545 | 2550 | 2550 | 2545 | 821 |
| 405 | 20250207 | 122700 | 636103930 | 2550 | 2550 | 2550 | 2545 | 103 |
| 406 | 20250207 | 122600 | 635841300 | 2550 | 2545 | 2550 | 2545 | 223 |
| 407 | 20250207 | 122500 | 635273545 | 2545 | 2545 | 2545 | 2545 | 365 |
| 408 | 20250207 | 122400 | 634344620 | 2545 | 2545 | 2545 | 2540 | 2528 |
| 409 | 20250207 | 122300 | 627913540 | 2545 | 2545 | 2545 | 2545 | 613 |
| 410 | 20250207 | 122200 | 626353455 | 2545 | 2540 | 2545 | 2540 | 896 |
| 411 | 20250207 | 122100 | 624073610 | 2540 | 2545 | 2545 | 2540 | 2872 |
| 412 | 20250207 | 122000 | 616778075 | 2545 | 2530 | 2545 | 2530 | 3227 |
| 413 | 20250207 | 121900 | 608584780 | 2530 | 2530 | 2535 | 2530 | 3294 |
| 414 | 20250207 | 121800 | 600245465 | 2530 | 2530 | 2530 | 2530 | 0 |
| 415 | 20250207 | 121700 | 600245465 | 2530 | 2515 | 2535 | 2515 | 1752 |
| 416 | 20250207 | 121600 | 595813620 | 2530 | 2530 | 2530 | 2530 | 2 |
| 417 | 20250207 | 121500 | 595808560 | 2530 | 2530 | 2530 | 2530 | 44 |
| 418 | 20250207 | 121400 | 595697240 | 2530 | 2530 | 2530 | 2530 | 0 |
| 419 | 20250207 | 121300 | 595697240 | 2530 | 2520 | 2530 | 2520 | 2170 |
| 420 | 20250207 | 121200 | 590228420 | 2520 | 2520 | 2520 | 2520 | 8 |
| 421 | 20250207 | 121100 | 590208260 | 2520 | 2520 | 2520 | 2520 | 93 |
| 422 | 20250207 | 121000 | 589973900 | 2520 | 2520 | 2520 | 2520 | 100 |
| 423 | 20250207 | 120900 | 589721900 | 2515 | 2515 | 2515 | 2515 | 0 |
| 424 | 20250207 | 120800 | 589721900 | 2515 | 2515 | 2515 | 2515 | 670 |
| 425 | 20250207 | 120700 | 588036850 | 2520 | 2520 | 2520 | 2515 | 2098 |
| 426 | 20250207 | 120600 | 582750200 | 2530 | 2530 | 2540 | 2530 | 2002 |
| 427 | 20250207 | 120500 | 577673160 | 2530 | 2525 | 2530 | 2525 | 411 |
| 428 | 20250207 | 120400 | 576633845 | 2520 | 2515 | 2530 | 2515 | 3353 |
| 429 | 20250207 | 120300 | 568183335 | 2515 | 2515 | 2515 | 2515 | 114 |
| 430 | 20250207 | 120200 | 567896625 | 2515 | 2515 | 2515 | 2515 | 158 |
| 431 | 20250207 | 120100 | 567499255 | 2515 | 2520 | 2520 | 2515 | 221 |
| 432 | 20250207 | 120000 | 566942610 | 2520 | 2520 | 2520 | 2520 | 43 |
| 433 | 20250207 | 115900 | 566834250 | 2520 | 2520 | 2520 | 2520 | 401 |
| 434 | 20250207 | 115800 | 565823730 | 2515 | 2515 | 2515 | 2515 | 1507 |
| 435 | 20250207 | 115700 | 562033625 | 2515 | 2515 | 2515 | 2515 | 188 |
| 436 | 20250207 | 115600 | 561560805 | 2510 | 2510 | 2510 | 2510 | 103 |
| 437 | 20250207 | 115500 | 561302275 | 2510 | 2510 | 2510 | 2510 | 0 |
| 438 | 20250207 | 115400 | 561302275 | 2510 | 2510 | 2510 | 2510 | 148 |
| 439 | 20250207 | 115300 | 560930795 | 2515 | 2515 | 2515 | 2515 | 84 |
| 440 | 20250207 | 115200 | 560719535 | 2515 | 2515 | 2515 | 2515 | 5 |
| 441 | 20250207 | 115100 | 560706960 | 2515 | 2520 | 2520 | 2515 | 285 |
| 442 | 20250207 | 115000 | 559988835 | 2520 | 2510 | 2525 | 2510 | 8974 |
| 443 | 20250207 | 114900 | 537425810 | 2510 | 2510 | 2510 | 2510 | 184 |
| 444 | 20250207 | 114800 | 536963970 | 2500 | 2510 | 2510 | 2500 | 127 |
| 445 | 20250207 | 114700 | 536645250 | 2510 | 2510 | 2510 | 2510 | 5462 |
| 446 | 20250207 | 114600 | 522935630 | 2510 | 2510 | 2510 | 2510 | 210 |
| 447 | 20250207 | 114500 | 522408530 | 2510 | 2510 | 2510 | 2510 | 2 |
| 448 | 20250207 | 114400 | 522403510 | 2510 | 2510 | 2510 | 2510 | 113 |
| 449 | 20250207 | 114300 | 522119880 | 2510 | 2510 | 2510 | 2510 | 5 |
| 450 | 20250207 | 114200 | 522107330 | 2510 | 2505 | 2510 | 2505 | 500 |
| 451 | 20250207 | 114100 | 520852340 | 2505 | 2505 | 2505 | 2505 | 1542 |
| 452 | 20250207 | 114000 | 516989630 | 2505 | 2505 | 2505 | 2505 | 0 |
| 453 | 20250207 | 113900 | 516989630 | 2505 | 2505 | 2505 | 2505 | 5 |
| 454 | 20250207 | 113800 | 516977105 | 2505 | 2505 | 2505 | 2505 | 104 |
| 455 | 20250207 | 113700 | 516716585 | 2505 | 2500 | 2505 | 2500 | 619 |
| 456 | 20250207 | 113600 | 515169080 | 2500 | 2500 | 2500 | 2500 | 1093 |
| 457 | 20250207 | 113500 | 512436580 | 2495 | 2490 | 2495 | 2490 | 1543 |
| 458 | 20250207 | 113400 | 508586925 | 2495 | 2495 | 2500 | 2490 | 5430 |
| 459 | 20250207 | 113300 | 495019445 | 2490 | 2490 | 2490 | 2490 | 264 |
| 460 | 20250207 | 113200 | 494362085 | 2495 | 2495 | 2495 | 2495 | 20 |
| 461 | 20250207 | 113100 | 494312185 | 2495 | 2495 | 2495 | 2495 | 529 |
| 462 | 20250207 | 113000 | 492992330 | 2495 | 2495 | 2495 | 2495 | 597 |
| 463 | 20250207 | 112900 | 491502815 | 2510 | 2510 | 2510 | 2510 | 0 |
| 464 | 20250207 | 112800 | 491502815 | 2510 | 2510 | 2510 | 2510 | 0 |
| 465 | 20250207 | 112700 | 491502815 | 2510 | 2510 | 2510 | 2510 | 10 |
| 466 | 20250207 | 112600 | 491477715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 467 | 20250207 | 112500 | 491477715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 468 | 20250207 | 112400 | 491477715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 469 | 20250207 | 112300 | 491477715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 470 | 20250207 | 112200 | 491477715 | 2515 | 2500 | 2515 | 2500 | 214 |
| 471 | 20250207 | 112100 | 490942700 | 2500 | 2500 | 2500 | 2500 | 0 |
| 472 | 20250207 | 112000 | 490942700 | 2500 | 2500 | 2500 | 2500 | 474 |
| 473 | 20250207 | 111900 | 489757700 | 2505 | 2510 | 2510 | 2505 | 336 |
| 474 | 20250207 | 111800 | 488916005 | 2515 | 2515 | 2515 | 2515 | 167 |
| 475 | 20250207 | 111700 | 488496000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 476 | 20250207 | 111600 | 488496000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 477 | 20250207 | 111500 | 488496000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 478 | 20250207 | 111400 | 488496000 | 2515 | 2515 | 2515 | 2515 | 0 |
| 479 | 20250207 | 111300 | 488496000 | 2515 | 2500 | 2515 | 2500 | 710 |
| 480 | 20250207 | 111200 | 486719315 | 2510 | 2510 | 2510 | 2510 | 5 |
| 481 | 20250207 | 111100 | 486706765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 482 | 20250207 | 111000 | 486706765 | 2490 | 2510 | 2510 | 2485 | 5241 |
| 483 | 20250207 | 110900 | 473630950 | 2510 | 2510 | 2510 | 2510 | 381 |
| 484 | 20250207 | 110800 | 472674640 | 2520 | 2520 | 2520 | 2520 | 9 |
| 485 | 20250207 | 110700 | 472651960 | 2520 | 2520 | 2520 | 2520 | 14 |
| 486 | 20250207 | 110600 | 472616680 | 2520 | 2520 | 2520 | 2520 | 10 |
| 487 | 20250207 | 110500 | 472591480 | 2520 | 2515 | 2520 | 2515 | 115 |
| 488 | 20250207 | 110400 | 472302230 | 2515 | 2520 | 2520 | 2515 | 7 |
| 489 | 20250207 | 110300 | 472284605 | 2520 | 2515 | 2520 | 2515 | 6 |
| 490 | 20250207 | 110200 | 472269500 | 2520 | 2520 | 2520 | 2520 | 0 |
| 491 | 20250207 | 110100 | 472269500 | 2520 | 2515 | 2520 | 2515 | 18 |
| 492 | 20250207 | 110000 | 472224195 | 2515 | 2515 | 2515 | 2515 | 10 |
| 493 | 20250207 | 105900 | 472199045 | 2515 | 2515 | 2515 | 2515 | 3 |
| 494 | 20250207 | 105800 | 472191500 | 2510 | 2515 | 2515 | 2510 | 206 |
| 495 | 20250207 | 105700 | 471674435 | 2520 | 2520 | 2520 | 2520 | 2 |
| 496 | 20250207 | 105600 | 471669395 | 2520 | 2520 | 2520 | 2520 | 0 |
| 497 | 20250207 | 105500 | 471669395 | 2520 | 2510 | 2520 | 2510 | 467 |
| 498 | 20250207 | 105400 | 470497215 | 2515 | 2520 | 2520 | 2515 | 1621 |
| 499 | 20250207 | 105300 | 466420350 | 2520 | 2520 | 2520 | 2520 | 15 |
| 500 | 20250207 | 105200 | 466382550 | 2520 | 2520 | 2520 | 2520 | 0 |
| 501 | 20250207 | 105100 | 466382550 | 2520 | 2520 | 2525 | 2520 | 122 |
| 502 | 20250207 | 105000 | 466075085 | 2520 | 2520 | 2520 | 2520 | 228 |
| 503 | 20250207 | 104900 | 465500525 | 2520 | 2520 | 2520 | 2520 | 1 |
| 504 | 20250207 | 104800 | 465498005 | 2520 | 2520 | 2520 | 2520 | 272 |
| 505 | 20250207 | 104700 | 464812565 | 2520 | 2520 | 2520 | 2520 | 2062 |
| 506 | 20250207 | 104600 | 459616325 | 2520 | 2520 | 2520 | 2520 | 0 |
| 507 | 20250207 | 104500 | 459616325 | 2520 | 2520 | 2520 | 2520 | 0 |
| 508 | 20250207 | 104400 | 459616325 | 2520 | 2515 | 2520 | 2515 | 99 |
| 509 | 20250207 | 104300 | 459366865 | 2525 | 2525 | 2525 | 2525 | 1011 |
| 510 | 20250207 | 104200 | 456814090 | 2525 | 2520 | 2525 | 2520 | 14 |
| 511 | 20250207 | 104100 | 456778745 | 2520 | 2520 | 2520 | 2520 | 184 |
| 512 | 20250207 | 104000 | 456315065 | 2520 | 2520 | 2520 | 2520 | 1200 |
| 513 | 20250207 | 103900 | 453291065 | 2520 | 2520 | 2520 | 2520 | 6 |
| 514 | 20250207 | 103800 | 453275945 | 2520 | 2520 | 2520 | 2510 | 713 |
| 515 | 20250207 | 103700 | 451479215 | 2510 | 2510 | 2510 | 2510 | 659 |
| 516 | 20250207 | 103600 | 449825125 | 2505 | 2505 | 2505 | 2505 | 93 |
| 517 | 20250207 | 103500 | 449592160 | 2505 | 2505 | 2505 | 2505 | 575 |
| 518 | 20250207 | 103400 | 448151785 | 2505 | 2505 | 2505 | 2505 | 518 |
| 519 | 20250207 | 103300 | 446854195 | 2505 | 2505 | 2505 | 2505 | 23 |
| 520 | 20250207 | 103200 | 446796580 | 2505 | 2500 | 2505 | 2495 | 270 |
| 521 | 20250207 | 103100 | 446120385 | 2500 | 2500 | 2500 | 2490 | 518 |
| 522 | 20250207 | 103000 | 444825895 | 2490 | 2490 | 2490 | 2490 | 0 |
| 523 | 20250207 | 102900 | 444825895 | 2490 | 2490 | 2490 | 2490 | 22 |
| 524 | 20250207 | 102800 | 444771115 | 2490 | 2490 | 2490 | 2490 | 520 |
| 525 | 20250207 | 102700 | 443476315 | 2500 | 2500 | 2500 | 2500 | 0 |
| 526 | 20250207 | 102600 | 443476315 | 2500 | 2490 | 2500 | 2490 | 115 |
| 527 | 20250207 | 102500 | 443188825 | 2490 | 2485 | 2500 | 2485 | 1507 |
| 528 | 20250207 | 102400 | 439434165 | 2485 | 2490 | 2490 | 2485 | 32 |
| 529 | 20250207 | 102300 | 439354585 | 2490 | 2490 | 2490 | 2490 | 2 |
| 530 | 20250207 | 102200 | 439349605 | 2490 | 2490 | 2495 | 2490 | 543 |
| 531 | 20250207 | 102100 | 437997530 | 2490 | 2490 | 2490 | 2490 | 0 |
| 532 | 20250207 | 102000 | 437997530 | 2490 | 2490 | 2490 | 2490 | 2091 |
| 533 | 20250207 | 101900 | 432790940 | 2490 | 2490 | 2490 | 2490 | 98 |
| 534 | 20250207 | 101800 | 432546920 | 2490 | 2490 | 2490 | 2490 | 7 |
| 535 | 20250207 | 101700 | 432529490 | 2490 | 2490 | 2490 | 2490 | 340 |
| 536 | 20250207 | 101600 | 431682890 | 2490 | 2495 | 2495 | 2490 | 535 |
| 537 | 20250207 | 101500 | 430348240 | 2500 | 2500 | 2500 | 2495 | 35 |
| 538 | 20250207 | 101400 | 430260905 | 2495 | 2495 | 2495 | 2495 | 264 |
| 539 | 20250207 | 101300 | 429602225 | 2495 | 2485 | 2495 | 2485 | 447 |
| 540 | 20250207 | 101200 | 428491400 | 2500 | 2500 | 2500 | 2500 | 9 |
| 541 | 20250207 | 101100 | 428468900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 542 | 20250207 | 101000 | 428468900 | 2485 | 2485 | 2485 | 2485 | 207 |
| 543 | 20250207 | 100900 | 427954505 | 2495 | 2500 | 2500 | 2495 | 18 |
| 544 | 20250207 | 100800 | 427909555 | 2485 | 2500 | 2500 | 2485 | 5 |
| 545 | 20250207 | 100700 | 427897100 | 2500 | 2500 | 2500 | 2500 | 21 |
| 546 | 20250207 | 100600 | 427844600 | 2490 | 2475 | 2490 | 2475 | 2277 |
| 547 | 20250207 | 100500 | 422183890 | 2475 | 2490 | 2490 | 2410 | 10959 |
| 548 | 20250207 | 100400 | 395353410 | 2490 | 2495 | 2495 | 2490 | 1127 |
| 549 | 20250207 | 100300 | 392547110 | 2495 | 2495 | 2495 | 2495 | 170 |
| 550 | 20250207 | 100200 | 392122960 | 2495 | 2510 | 2510 | 2495 | 7287 |
| 551 | 20250207 | 100100 | 373898525 | 2510 | 2510 | 2510 | 2510 | 0 |
| 552 | 20250207 | 100000 | 373898525 | 2510 | 2510 | 2510 | 2510 | 50 |
| 553 | 20250207 | 095900 | 373773025 | 2510 | 2510 | 2510 | 2510 | 1103 |
| 554 | 20250207 | 095800 | 371004495 | 2510 | 2510 | 2510 | 2510 | 29 |
| 555 | 20250207 | 095700 | 370931705 | 2515 | 2520 | 2520 | 2515 | 1118 |
| 556 | 20250207 | 095600 | 368117690 | 2520 | 2515 | 2520 | 2515 | 800 |
| 557 | 20250207 | 095500 | 366101910 | 2515 | 2515 | 2515 | 2515 | 20 |
| 558 | 20250207 | 095400 | 366051610 | 2515 | 2515 | 2515 | 2515 | 10 |
| 559 | 20250207 | 095300 | 366026460 | 2515 | 2515 | 2515 | 2515 | 0 |
| 560 | 20250207 | 095200 | 366026460 | 2515 | 2515 | 2515 | 2515 | 952 |
| 561 | 20250207 | 095100 | 363632180 | 2515 | 2515 | 2520 | 2515 | 92 |
| 562 | 20250207 | 095000 | 363400390 | 2515 | 2510 | 2515 | 2510 | 2269 |
| 563 | 20250207 | 094900 | 357694200 | 2510 | 2505 | 2510 | 2505 | 15 |
| 564 | 20250207 | 094800 | 357656600 | 2505 | 2505 | 2505 | 2505 | 2064 |
| 565 | 20250207 | 094700 | 352486280 | 2510 | 2515 | 2515 | 2510 | 105 |
| 566 | 20250207 | 094600 | 352222225 | 2515 | 2510 | 2520 | 2505 | 1834 |
| 567 | 20250207 | 094500 | 347620355 | 2510 | 2505 | 2510 | 2505 | 422 |
| 568 | 20250207 | 094400 | 346563115 | 2505 | 2520 | 2520 | 2500 | 9032 |
| 569 | 20250207 | 094300 | 323888285 | 2520 | 2520 | 2520 | 2520 | 799 |
| 570 | 20250207 | 094200 | 321874805 | 2520 | 2520 | 2520 | 2520 | 0 |
| 571 | 20250207 | 094100 | 321874805 | 2520 | 2520 | 2520 | 2520 | 1030 |
| 572 | 20250207 | 094000 | 319279205 | 2520 | 2520 | 2525 | 2520 | 10 |
| 573 | 20250207 | 093900 | 319254000 | 2525 | 2525 | 2525 | 2525 | 1045 |
| 574 | 20250207 | 093800 | 316615375 | 2530 | 2530 | 2530 | 2530 | 150 |
| 575 | 20250207 | 093700 | 316235875 | 2530 | 2530 | 2530 | 2530 | 0 |
| 576 | 20250207 | 093600 | 316235875 | 2530 | 2530 | 2530 | 2530 | 87 |
| 577 | 20250207 | 093500 | 316015765 | 2530 | 2525 | 2530 | 2525 | 1686 |
| 578 | 20250207 | 093400 | 311757465 | 2525 | 2530 | 2530 | 2525 | 62 |
| 579 | 20250207 | 093300 | 311600910 | 2525 | 2530 | 2530 | 2525 | 2139 |
| 580 | 20250207 | 093200 | 306194535 | 2530 | 2530 | 2530 | 2530 | 207 |
| 581 | 20250207 | 093100 | 305670825 | 2530 | 2530 | 2530 | 2525 | 1028 |
| 582 | 20250207 | 093000 | 303071015 | 2530 | 2535 | 2535 | 2530 | 378 |
| 583 | 20250207 | 092900 | 302113835 | 2535 | 2535 | 2535 | 2535 | 1219 |
| 584 | 20250207 | 092800 | 299023670 | 2535 | 2535 | 2535 | 2520 | 1062 |
| 585 | 20250207 | 092700 | 296338610 | 2530 | 2530 | 2535 | 2530 | 2258 |
| 586 | 20250207 | 092600 | 290625865 | 2530 | 2530 | 2530 | 2530 | 200 |
| 587 | 20250207 | 092500 | 290119865 | 2530 | 2530 | 2530 | 2530 | 526 |
| 588 | 20250207 | 092400 | 288789085 | 2535 | 2535 | 2535 | 2535 | 361 |
| 589 | 20250207 | 092300 | 287873950 | 2535 | 2535 | 2535 | 2535 | 185 |
| 590 | 20250207 | 092200 | 287404975 | 2535 | 2535 | 2535 | 2530 | 744 |
| 591 | 20250207 | 092100 | 285519470 | 2540 | 2530 | 2540 | 2530 | 3553 |
| 592 | 20250207 | 092000 | 276525425 | 2530 | 2505 | 2530 | 2505 | 29487 |
| 593 | 20250207 | 091900 | 202324085 | 2505 | 2505 | 2515 | 2505 | 10216 |
| 594 | 20250207 | 091800 | 176632895 | 2500 | 2515 | 2515 | 2500 | 2327 |
| 595 | 20250207 | 091700 | 170803215 | 2505 | 2510 | 2510 | 2505 | 458 |
| 596 | 20250207 | 091600 | 169655705 | 2510 | 2510 | 2515 | 2510 | 505 |
| 597 | 20250207 | 091500 | 168386655 | 2515 | 2505 | 2515 | 2505 | 4188 |
| 598 | 20250207 | 091400 | 157874890 | 2505 | 2510 | 2510 | 2505 | 1062 |
| 599 | 20250207 | 091300 | 155212440 | 2510 | 2485 | 2510 | 2485 | 1137 |
| 600 | 20250207 | 091200 | 152366960 | 2485 | 2480 | 2485 | 2480 | 1438 |
| 601 | 20250207 | 091100 | 148800420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 602 | 20250207 | 091000 | 148800420 | 2355 | 2500 | 2505 | 2355 | 12131 |
| 603 | 20250207 | 090900 | 119024795 | 2500 | 2490 | 2500 | 2490 | 36 |
| 604 | 20250207 | 090800 | 118935005 | 2490 | 2485 | 2490 | 2485 | 423 |
| 605 | 20250207 | 090700 | 117883030 | 2495 | 2490 | 2495 | 2480 | 848 |
| 606 | 20250207 | 090600 | 115777090 | 2485 | 2510 | 2510 | 2485 | 9457 |
| 607 | 20250207 | 090500 | 92135845 | 2515 | 2515 | 2515 | 2510 | 951 |
| 608 | 20250207 | 090400 | 89744920 | 2515 | 2505 | 2515 | 2505 | 6651 |
| 609 | 20250207 | 090300 | 73033820 | 2505 | 2515 | 2515 | 2500 | 3017 |
| 610 | 20250207 | 090200 | 65484545 | 2515 | 2490 | 2515 | 2490 | 14182 |
| 611 | 20250207 | 090100 | 30001545 | 2490 | 2470 | 2490 | 2460 | 4950 |
| 612 | 20250207 | 090000 | 17706240 | 2475 | 2495 | 2495 | 2475 | 7104 |