31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 193700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 3 | 20250207 | 193600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20250207 | 193500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20250207 | 193400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20250207 | 193300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20250207 | 193200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20250207 | 193100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20250207 | 193000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20250207 | 192900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20250207 | 192800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20250207 | 192700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20250207 | 192600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20250207 | 192500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20250207 | 192400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20250207 | 192300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20250207 | 192200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20250207 | 192100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20250207 | 192000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20250207 | 191900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20250207 | 191800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20250207 | 191700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20250207 | 191600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20250207 | 191500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20250207 | 191400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20250207 | 191300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20250207 | 191200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20250207 | 191100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20250207 | 191000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20250207 | 190900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20250207 | 190800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20250207 | 190700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 33 | 20250207 | 190600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20250207 | 190500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20250207 | 190400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20250207 | 190300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20250207 | 190200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20250207 | 190100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20250207 | 190000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20250207 | 185900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20250207 | 185800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20250207 | 185700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20250207 | 185600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20250207 | 185500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20250207 | 185400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20250207 | 185300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20250207 | 185200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20250207 | 185100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20250207 | 185000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20250207 | 184900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20250207 | 184800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20250207 | 184700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20250207 | 184600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20250207 | 184500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20250207 | 184400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20250207 | 184300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20250207 | 184200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20250207 | 184100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20250207 | 184000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20250207 | 183900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20250207 | 183800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20250207 | 183700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 63 | 20250207 | 183600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20250207 | 183500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20250207 | 183400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20250207 | 183300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20250207 | 183200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20250207 | 183100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20250207 | 183000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20250207 | 182900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20250207 | 182800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20250207 | 182700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20250207 | 182600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20250207 | 182500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20250207 | 182400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20250207 | 182300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20250207 | 182200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20250207 | 182100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20250207 | 182000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20250207 | 181900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20250207 | 181800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20250207 | 181700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20250207 | 181600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20250207 | 181500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20250207 | 181400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20250207 | 181300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20250207 | 181200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20250207 | 181100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20250207 | 181000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20250207 | 180900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20250207 | 180800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20250207 | 180700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 93 | 20250207 | 180600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20250207 | 180500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20250207 | 180400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20250207 | 180300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20250207 | 180200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20250207 | 180100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20250207 | 180000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20250207 | 175900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20250207 | 175800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20250207 | 175700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20250207 | 175600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20250207 | 175500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20250207 | 175400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20250207 | 175300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20250207 | 175200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20250207 | 175100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20250207 | 175000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20250207 | 174900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20250207 | 174800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20250207 | 174700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20250207 | 174600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20250207 | 174500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20250207 | 174400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20250207 | 174300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20250207 | 174200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20250207 | 174100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20250207 | 174000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20250207 | 173900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20250207 | 173800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20250207 | 173700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 123 | 20250207 | 173600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20250207 | 173500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20250207 | 173400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20250207 | 173300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20250207 | 173200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20250207 | 173100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20250207 | 173000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20250207 | 172900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20250207 | 172800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20250207 | 172700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20250207 | 172600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20250207 | 172500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20250207 | 172400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20250207 | 172300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20250207 | 172200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20250207 | 172100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20250207 | 172000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20250207 | 171900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20250207 | 171800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20250207 | 171700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20250207 | 171600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20250207 | 171500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20250207 | 171400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20250207 | 171300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20250207 | 171200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20250207 | 171100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20250207 | 171000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20250207 | 170900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20250207 | 170800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20250207 | 170700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 153 | 20250207 | 170600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20250207 | 170500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20250207 | 170400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20250207 | 170300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20250207 | 170200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20250207 | 170100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20250207 | 170000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20250207 | 165900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20250207 | 165800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20250207 | 165700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20250207 | 165600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20250207 | 165500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20250207 | 165400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20250207 | 165300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20250207 | 165200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20250207 | 165100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20250207 | 165000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20250207 | 164900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20250207 | 164800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20250207 | 164700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20250207 | 164600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20250207 | 164500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20250207 | 164400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20250207 | 164300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20250207 | 164200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20250207 | 164100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20250207 | 164000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20250207 | 163900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20250207 | 163800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20250207 | 163700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 183 | 20250207 | 163600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20250207 | 163500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20250207 | 163400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20250207 | 163300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20250207 | 163200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20250207 | 163100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20250207 | 163000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20250207 | 162900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20250207 | 162800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20250207 | 162700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20250207 | 162600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20250207 | 162500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20250207 | 162400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20250207 | 162300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20250207 | 162200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20250207 | 162100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20250207 | 162000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20250207 | 161900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20250207 | 161800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20250207 | 161700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20250207 | 161600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20250207 | 161500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20250207 | 161400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20250207 | 161300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20250207 | 161200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20250207 | 161100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20250207 | 161000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20250207 | 160900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20250207 | 160800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20250207 | 160700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 213 | 20250207 | 160600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20250207 | 160500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20250207 | 160400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20250207 | 160300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20250207 | 160200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20250207 | 160100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20250207 | 160000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20250207 | 155900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20250207 | 155800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20250207 | 155700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20250207 | 155600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 224 | 20250207 | 155500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 225 | 20250207 | 155400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20250207 | 155300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20250207 | 155200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20250207 | 155100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20250207 | 155000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20250207 | 154900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20250207 | 154800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20250207 | 154700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20250207 | 154600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20250207 | 154500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 235 | 20250207 | 154400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 236 | 20250207 | 154300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 237 | 20250207 | 154200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 238 | 20250207 | 154100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 239 | 20250207 | 154000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 240 | 20250207 | 153900 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 241 | 20250207 | 153800 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 242 | 20250207 | 153700 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 243 | 20250207 | 153600 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 244 | 20250207 | 153500 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 245 | 20250207 | 153400 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 246 | 20250207 | 153300 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 247 | 20250207 | 153200 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 248 | 20250207 | 153100 | 809506800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 249 | 20250207 | 153000 | 809506800 | 2345 | 2345 | 2345 | 2345 | 7697 |
| 250 | 20250207 | 152900 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 251 | 20250207 | 152800 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 252 | 20250207 | 152700 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20250207 | 152600 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 254 | 20250207 | 152500 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 255 | 20250207 | 152400 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 256 | 20250207 | 152300 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 257 | 20250207 | 152200 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 258 | 20250207 | 152100 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 259 | 20250207 | 152000 | 791457335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 260 | 20250207 | 151900 | 791457335 | 2350 | 2345 | 2350 | 2345 | 1479 |
| 261 | 20250207 | 151800 | 787988270 | 2345 | 2350 | 2350 | 2345 | 172 |
| 262 | 20250207 | 151700 | 787584805 | 2350 | 2350 | 2350 | 2350 | 4 |
| 263 | 20250207 | 151600 | 787575405 | 2350 | 2350 | 2350 | 2350 | 0 |
| 264 | 20250207 | 151500 | 787575405 | 2350 | 2355 | 2355 | 2350 | 1323 |
| 265 | 20250207 | 151400 | 784461870 | 2355 | 2355 | 2355 | 2350 | 13 |
| 266 | 20250207 | 151300 | 784431280 | 2350 | 2355 | 2360 | 2350 | 2417 |
| 267 | 20250207 | 151200 | 778750685 | 2360 | 2355 | 2360 | 2355 | 203 |
| 268 | 20250207 | 151100 | 778272605 | 2355 | 2355 | 2355 | 2355 | 299 |
| 269 | 20250207 | 151000 | 777568460 | 2355 | 2345 | 2355 | 2345 | 14 |
| 270 | 20250207 | 150900 | 777535500 | 2345 | 2355 | 2355 | 2345 | 4319 |
| 271 | 20250207 | 150800 | 767396530 | 2350 | 2355 | 2355 | 2350 | 1891 |
| 272 | 20250207 | 150700 | 762944970 | 2355 | 2365 | 2365 | 2355 | 4441 |
| 273 | 20250207 | 150600 | 752464020 | 2365 | 2365 | 2365 | 2365 | 450 |
| 274 | 20250207 | 150500 | 751399770 | 2365 | 2365 | 2365 | 2365 | 100 |
| 275 | 20250207 | 150400 | 751163270 | 2360 | 2360 | 2360 | 2360 | 1776 |
| 276 | 20250207 | 150300 | 746971910 | 2360 | 2360 | 2360 | 2360 | 734 |
| 277 | 20250207 | 150200 | 745239670 | 2360 | 2355 | 2360 | 2355 | 101 |
| 278 | 20250207 | 150100 | 745001810 | 2355 | 2355 | 2355 | 2355 | 1753 |
| 279 | 20250207 | 150000 | 740873495 | 2355 | 2360 | 2360 | 2355 | 1313 |
| 280 | 20250207 | 145900 | 737779510 | 2360 | 2360 | 2360 | 2360 | 117 |
| 281 | 20250207 | 145800 | 737503390 | 2360 | 2360 | 2360 | 2360 | 111 |
| 282 | 20250207 | 145700 | 737241430 | 2360 | 2360 | 2360 | 2360 | 32 |
| 283 | 20250207 | 145600 | 737165910 | 2360 | 2360 | 2360 | 2360 | 64 |
| 284 | 20250207 | 145500 | 737014870 | 2360 | 2365 | 2365 | 2360 | 1500 |
| 285 | 20250207 | 145400 | 733474860 | 2365 | 2365 | 2365 | 2365 | 102 |
| 286 | 20250207 | 145300 | 733233630 | 2365 | 2360 | 2365 | 2360 | 344 |
| 287 | 20250207 | 145200 | 732421580 | 2360 | 2360 | 2360 | 2360 | 164 |
| 288 | 20250207 | 145100 | 732034540 | 2360 | 2360 | 2360 | 2360 | 1135 |
| 289 | 20250207 | 145000 | 729355940 | 2360 | 2375 | 2375 | 2360 | 4529 |
| 290 | 20250207 | 144900 | 718657800 | 2375 | 2375 | 2380 | 2375 | 331 |
| 291 | 20250207 | 144800 | 717871535 | 2375 | 2370 | 2375 | 2370 | 1518 |
| 292 | 20250207 | 144700 | 714271425 | 2370 | 2370 | 2370 | 2365 | 2527 |
| 293 | 20250207 | 144600 | 708287530 | 2375 | 2380 | 2380 | 2370 | 4284 |
| 294 | 20250207 | 144500 | 698119035 | 2380 | 2365 | 2380 | 2360 | 5616 |
| 295 | 20250207 | 144400 | 684789815 | 2365 | 2365 | 2370 | 2360 | 9805 |
| 296 | 20250207 | 144300 | 661615930 | 2370 | 2340 | 2370 | 2340 | 14020 |
| 297 | 20250207 | 144200 | 628585045 | 2340 | 2340 | 2340 | 2340 | 392 |
| 298 | 20250207 | 144100 | 627667765 | 2325 | 2335 | 2335 | 2325 | 106 |
| 299 | 20250207 | 144000 | 627420265 | 2335 | 2335 | 2335 | 2335 | 2 |
| 300 | 20250207 | 143900 | 627415595 | 2325 | 2330 | 2330 | 2325 | 30 |
| 301 | 20250207 | 143800 | 627345700 | 2330 | 2330 | 2330 | 2330 | 0 |
| 302 | 20250207 | 143700 | 627345700 | 2330 | 2335 | 2335 | 2330 | 385 |
| 303 | 20250207 | 143600 | 626448635 | 2335 | 2330 | 2335 | 2330 | 79 |
| 304 | 20250207 | 143500 | 626264555 | 2330 | 2325 | 2330 | 2325 | 4238 |
| 305 | 20250207 | 143400 | 616407165 | 2325 | 2325 | 2325 | 2325 | 0 |
| 306 | 20250207 | 143300 | 616407165 | 2325 | 2320 | 2325 | 2320 | 485 |
| 307 | 20250207 | 143200 | 615281915 | 2320 | 2320 | 2320 | 2320 | 10 |
| 308 | 20250207 | 143100 | 615258715 | 2320 | 2320 | 2320 | 2320 | 2 |
| 309 | 20250207 | 143000 | 615254075 | 2320 | 2320 | 2320 | 2315 | 1381 |
| 310 | 20250207 | 142900 | 612050210 | 2310 | 2310 | 2310 | 2310 | 174 |
| 311 | 20250207 | 142800 | 611648270 | 2315 | 2315 | 2315 | 2315 | 36 |
| 312 | 20250207 | 142700 | 611564930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 313 | 20250207 | 142600 | 611564930 | 2320 | 2320 | 2320 | 2320 | 10 |
| 314 | 20250207 | 142500 | 611541730 | 2310 | 2310 | 2310 | 2310 | 0 |
| 315 | 20250207 | 142400 | 611541730 | 2310 | 2310 | 2310 | 2310 | 53 |
| 316 | 20250207 | 142300 | 611419300 | 2315 | 2315 | 2315 | 2315 | 1 |
| 317 | 20250207 | 142200 | 611416985 | 2310 | 2310 | 2310 | 2310 | 2550 |
| 318 | 20250207 | 142100 | 605526485 | 2310 | 2315 | 2315 | 2310 | 1700 |
| 319 | 20250207 | 142000 | 601596965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 320 | 20250207 | 141900 | 601596965 | 2325 | 2320 | 2325 | 2320 | 156 |
| 321 | 20250207 | 141800 | 601234615 | 2325 | 2320 | 2325 | 2320 | 100 |
| 322 | 20250207 | 141700 | 601002120 | 2325 | 2325 | 2325 | 2325 | 100 |
| 323 | 20250207 | 141600 | 600769620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 324 | 20250207 | 141500 | 600769620 | 2320 | 2320 | 2320 | 2320 | 200 |
| 325 | 20250207 | 141400 | 600305620 | 2320 | 2325 | 2325 | 2320 | 103 |
| 326 | 20250207 | 141300 | 600066645 | 2325 | 2320 | 2325 | 2310 | 3036 |
| 327 | 20250207 | 141200 | 593041140 | 2325 | 2325 | 2325 | 2325 | 0 |
| 328 | 20250207 | 141100 | 593041140 | 2325 | 2325 | 2325 | 2325 | 1 |
| 329 | 20250207 | 141000 | 593038815 | 2325 | 2325 | 2325 | 2325 | 0 |
| 330 | 20250207 | 140900 | 593038815 | 2325 | 2325 | 2325 | 2325 | 2 |
| 331 | 20250207 | 140800 | 593034165 | 2325 | 2325 | 2325 | 2325 | 0 |
| 332 | 20250207 | 140700 | 593034165 | 2325 | 2325 | 2325 | 2320 | 5 |
| 333 | 20250207 | 140600 | 593022555 | 2315 | 2315 | 2315 | 2315 | 0 |
| 334 | 20250207 | 140500 | 593022555 | 2315 | 2315 | 2315 | 2315 | 0 |
| 335 | 20250207 | 140400 | 593022555 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20250207 | 140300 | 593022555 | 2315 | 2315 | 2315 | 2315 | 1072 |
| 337 | 20250207 | 140200 | 590540875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 338 | 20250207 | 140100 | 590540875 | 2315 | 2315 | 2315 | 2315 | 1 |
| 339 | 20250207 | 140000 | 590538560 | 2325 | 2325 | 2325 | 2320 | 392 |
| 340 | 20250207 | 135900 | 589629010 | 2320 | 2320 | 2320 | 2320 | 406 |
| 341 | 20250207 | 135800 | 588687090 | 2320 | 2320 | 2320 | 2320 | 500 |
| 342 | 20250207 | 135700 | 587527090 | 2320 | 2320 | 2320 | 2320 | 1 |
| 343 | 20250207 | 135600 | 587524770 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 344 | 20250207 | 135500 | 585204770 | 2320 | 2320 | 2320 | 2320 | 100 |
| 345 | 20250207 | 135400 | 584972770 | 2320 | 2320 | 2320 | 2320 | 0 |
| 346 | 20250207 | 135300 | 584972770 | 2320 | 2320 | 2320 | 2320 | 100 |
| 347 | 20250207 | 135200 | 584740770 | 2315 | 2315 | 2315 | 2315 | 53 |
| 348 | 20250207 | 135100 | 584618075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 349 | 20250207 | 135000 | 584618075 | 2320 | 2320 | 2320 | 2320 | 607 |
| 350 | 20250207 | 134900 | 583209835 | 2315 | 2315 | 2315 | 2315 | 886 |
| 351 | 20250207 | 134800 | 581158745 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20250207 | 134700 | 581158745 | 2320 | 2320 | 2320 | 2320 | 3 |
| 353 | 20250207 | 134600 | 581151785 | 2320 | 2320 | 2320 | 2320 | 61 |
| 354 | 20250207 | 134500 | 581010265 | 2310 | 2310 | 2310 | 2310 | 0 |
| 355 | 20250207 | 134400 | 581010265 | 2310 | 2310 | 2310 | 2310 | 0 |
| 356 | 20250207 | 134300 | 581010265 | 2310 | 2310 | 2310 | 2310 | 3469 |
| 357 | 20250207 | 134200 | 572996875 | 2315 | 2320 | 2320 | 2315 | 460 |
| 358 | 20250207 | 134100 | 571931480 | 2320 | 2320 | 2320 | 2320 | 239 |
| 359 | 20250207 | 134000 | 571377000 | 2315 | 2320 | 2320 | 2315 | 903 |
| 360 | 20250207 | 133900 | 569286250 | 2320 | 2320 | 2320 | 2320 | 0 |
| 361 | 20250207 | 133800 | 569286250 | 2320 | 2325 | 2325 | 2320 | 438 |
| 362 | 20250207 | 133700 | 568269695 | 2325 | 2320 | 2325 | 2320 | 1436 |
| 363 | 20250207 | 133600 | 564935100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 364 | 20250207 | 133500 | 564935100 | 2320 | 2320 | 2320 | 2320 | 454 |
| 365 | 20250207 | 133400 | 563881820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 366 | 20250207 | 133300 | 563881820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 367 | 20250207 | 133200 | 563881820 | 2320 | 2320 | 2320 | 2320 | 44 |
| 368 | 20250207 | 133100 | 563779740 | 2320 | 2325 | 2325 | 2320 | 92 |
| 369 | 20250207 | 133000 | 563566275 | 2325 | 2320 | 2325 | 2320 | 201 |
| 370 | 20250207 | 132900 | 563099950 | 2320 | 2325 | 2325 | 2320 | 51 |
| 371 | 20250207 | 132800 | 562981625 | 2310 | 2320 | 2320 | 2310 | 13720 |
| 372 | 20250207 | 132700 | 531244915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 373 | 20250207 | 132600 | 531244915 | 2320 | 2320 | 2320 | 2320 | 1 |
| 374 | 20250207 | 132500 | 531242595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 375 | 20250207 | 132400 | 531242595 | 2320 | 2320 | 2320 | 2320 | 430 |
| 376 | 20250207 | 132300 | 530244995 | 2330 | 2330 | 2330 | 2330 | 2 |
| 377 | 20250207 | 132200 | 530240335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20250207 | 132100 | 530240335 | 2330 | 2320 | 2330 | 2320 | 52 |
| 379 | 20250207 | 132000 | 530119675 | 2320 | 2320 | 2320 | 2320 | 93 |
| 380 | 20250207 | 131900 | 529903915 | 2325 | 2330 | 2330 | 2325 | 62 |
| 381 | 20250207 | 131800 | 529759760 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20250207 | 131700 | 529759760 | 2320 | 2320 | 2320 | 2320 | 490 |
| 383 | 20250207 | 131600 | 528622960 | 2320 | 2320 | 2320 | 2320 | 9 |
| 384 | 20250207 | 131500 | 528602080 | 2320 | 2325 | 2325 | 2320 | 2076 |
| 385 | 20250207 | 131400 | 523785445 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20250207 | 131300 | 523785445 | 2330 | 2330 | 2330 | 2330 | 0 |
| 387 | 20250207 | 131200 | 523785445 | 2330 | 2330 | 2330 | 2330 | 0 |
| 388 | 20250207 | 131100 | 523785445 | 2330 | 2330 | 2330 | 2330 | 2 |
| 389 | 20250207 | 131000 | 523780785 | 2330 | 2325 | 2330 | 2325 | 690 |
| 390 | 20250207 | 130900 | 522176515 | 2330 | 2330 | 2330 | 2330 | 0 |
| 391 | 20250207 | 130800 | 522176515 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20250207 | 130700 | 522176515 | 2330 | 2330 | 2330 | 2330 | 41 |
| 393 | 20250207 | 130600 | 522080985 | 2325 | 2325 | 2325 | 2325 | 1990 |
| 394 | 20250207 | 130500 | 517454235 | 2325 | 2320 | 2325 | 2320 | 569 |
| 395 | 20250207 | 130400 | 516133350 | 2320 | 2320 | 2320 | 2320 | 586 |
| 396 | 20250207 | 130300 | 514773830 | 2320 | 2320 | 2320 | 2320 | 0 |
| 397 | 20250207 | 130200 | 514773830 | 2320 | 2320 | 2320 | 2320 | 200 |
| 398 | 20250207 | 130100 | 514309830 | 2320 | 2320 | 2320 | 2320 | 0 |
| 399 | 20250207 | 130000 | 514309830 | 2320 | 2320 | 2320 | 2320 | 564 |
| 400 | 20250207 | 125900 | 513001350 | 2320 | 2320 | 2320 | 2320 | 500 |
| 401 | 20250207 | 125800 | 511841350 | 2325 | 2325 | 2325 | 2325 | 20 |
| 402 | 20250207 | 125700 | 511794850 | 2325 | 2325 | 2325 | 2325 | 0 |
| 403 | 20250207 | 125600 | 511794850 | 2325 | 2325 | 2325 | 2325 | 0 |
| 404 | 20250207 | 125500 | 511794850 | 2325 | 2325 | 2325 | 2325 | 0 |
| 405 | 20250207 | 125400 | 511794850 | 2325 | 2325 | 2325 | 2325 | 0 |
| 406 | 20250207 | 125300 | 511794850 | 2325 | 2320 | 2325 | 2320 | 230 |
| 407 | 20250207 | 125200 | 511260600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 408 | 20250207 | 125100 | 511260600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 409 | 20250207 | 125000 | 511260600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 410 | 20250207 | 124900 | 511260600 | 2325 | 2330 | 2330 | 2325 | 214 |
| 411 | 20250207 | 124800 | 510763025 | 2330 | 2330 | 2330 | 2330 | 61 |
| 412 | 20250207 | 124700 | 510620895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 413 | 20250207 | 124600 | 510620895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 414 | 20250207 | 124500 | 510620895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 415 | 20250207 | 124400 | 510620895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 416 | 20250207 | 124300 | 510620895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 417 | 20250207 | 124200 | 510620895 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 418 | 20250207 | 124100 | 505980895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 419 | 20250207 | 124000 | 505980895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 420 | 20250207 | 123900 | 505980895 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 421 | 20250207 | 123800 | 501340895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 422 | 20250207 | 123700 | 501340895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 423 | 20250207 | 123600 | 501340895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 424 | 20250207 | 123500 | 501340895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 425 | 20250207 | 123400 | 501340895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 426 | 20250207 | 123300 | 501340895 | 2320 | 2330 | 2330 | 2320 | 1071 |
| 427 | 20250207 | 123200 | 498851095 | 2325 | 2325 | 2325 | 2325 | 1044 |
| 428 | 20250207 | 123100 | 496423795 | 2330 | 2330 | 2330 | 2330 | 286 |
| 429 | 20250207 | 123000 | 495757415 | 2330 | 2330 | 2330 | 2330 | 0 |
| 430 | 20250207 | 122900 | 495757415 | 2330 | 2330 | 2330 | 2330 | 0 |
| 431 | 20250207 | 122800 | 495757415 | 2330 | 2330 | 2330 | 2330 | 100 |
| 432 | 20250207 | 122700 | 495524415 | 2330 | 2335 | 2335 | 2330 | 1000 |
| 433 | 20250207 | 122600 | 493194410 | 2330 | 2330 | 2330 | 2330 | 0 |
| 434 | 20250207 | 122500 | 493194410 | 2330 | 2330 | 2335 | 2330 | 164 |
| 435 | 20250207 | 122400 | 492812210 | 2335 | 2335 | 2335 | 2335 | 1 |
| 436 | 20250207 | 122300 | 492809875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 437 | 20250207 | 122200 | 492809875 | 2335 | 2335 | 2335 | 2335 | 10 |
| 438 | 20250207 | 122100 | 492786525 | 2335 | 2335 | 2335 | 2335 | 1 |
| 439 | 20250207 | 122000 | 492784190 | 2335 | 2335 | 2335 | 2335 | 3 |
| 440 | 20250207 | 121900 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 441 | 20250207 | 121800 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 442 | 20250207 | 121700 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 443 | 20250207 | 121600 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20250207 | 121500 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20250207 | 121400 | 492777185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 446 | 20250207 | 121300 | 492777185 | 2335 | 2335 | 2335 | 2335 | 45 |
| 447 | 20250207 | 121200 | 492672110 | 2335 | 2335 | 2335 | 2335 | 0 |
| 448 | 20250207 | 121100 | 492672110 | 2335 | 2335 | 2335 | 2330 | 356 |
| 449 | 20250207 | 121000 | 491841505 | 2335 | 2330 | 2335 | 2325 | 190 |
| 450 | 20250207 | 120900 | 491399270 | 2330 | 2330 | 2330 | 2330 | 10 |
| 451 | 20250207 | 120800 | 491375970 | 2330 | 2330 | 2330 | 2330 | 0 |
| 452 | 20250207 | 120700 | 491375970 | 2330 | 2330 | 2330 | 2330 | 15 |
| 453 | 20250207 | 120600 | 491341020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 454 | 20250207 | 120500 | 491341020 | 2330 | 2330 | 2330 | 2330 | 7 |
| 455 | 20250207 | 120400 | 491324710 | 2330 | 2330 | 2330 | 2330 | 0 |
| 456 | 20250207 | 120300 | 491324710 | 2330 | 2330 | 2330 | 2330 | 0 |
| 457 | 20250207 | 120200 | 491324710 | 2330 | 2330 | 2330 | 2330 | 0 |
| 458 | 20250207 | 120100 | 491324710 | 2330 | 2325 | 2330 | 2325 | 46 |
| 459 | 20250207 | 120000 | 491217755 | 2325 | 2325 | 2325 | 2325 | 161 |
| 460 | 20250207 | 115900 | 490843430 | 2325 | 2325 | 2325 | 2325 | 0 |
| 461 | 20250207 | 115800 | 490843430 | 2325 | 2325 | 2325 | 2325 | 0 |
| 462 | 20250207 | 115700 | 490843430 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20250207 | 115600 | 490843430 | 2325 | 2325 | 2325 | 2325 | 96 |
| 464 | 20250207 | 115500 | 490620230 | 2315 | 2315 | 2315 | 2315 | 275 |
| 465 | 20250207 | 115400 | 489983605 | 2315 | 2320 | 2320 | 2315 | 707 |
| 466 | 20250207 | 115300 | 488344400 | 2325 | 2325 | 2325 | 2325 | 10 |
| 467 | 20250207 | 115200 | 488321150 | 2325 | 2330 | 2330 | 2315 | 1866 |
| 468 | 20250207 | 115100 | 483994375 | 2325 | 2325 | 2325 | 2325 | 666 |
| 469 | 20250207 | 115000 | 482445925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 470 | 20250207 | 114900 | 482445925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 471 | 20250207 | 114800 | 482445925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 472 | 20250207 | 114700 | 482445925 | 2325 | 2325 | 2325 | 2325 | 1069 |
| 473 | 20250207 | 114600 | 479960500 | 2320 | 2320 | 2320 | 2320 | 972 |
| 474 | 20250207 | 114500 | 477705460 | 2315 | 2315 | 2315 | 2315 | 1 |
| 475 | 20250207 | 114400 | 477703145 | 2315 | 2315 | 2315 | 2315 | 4009 |
| 476 | 20250207 | 114300 | 468422310 | 2320 | 2320 | 2325 | 2315 | 627 |
| 477 | 20250207 | 114200 | 466968555 | 2320 | 2320 | 2320 | 2320 | 3 |
| 478 | 20250207 | 114100 | 466961595 | 2320 | 2325 | 2325 | 2315 | 2273 |
| 479 | 20250207 | 114000 | 461687515 | 2335 | 2335 | 2335 | 2335 | 0 |
| 480 | 20250207 | 113900 | 461687515 | 2335 | 2335 | 2335 | 2335 | 0 |
| 481 | 20250207 | 113800 | 461687515 | 2335 | 2335 | 2335 | 2335 | 171 |
| 482 | 20250207 | 113700 | 461288230 | 2335 | 2335 | 2335 | 2335 | 2 |
| 483 | 20250207 | 113600 | 461283560 | 2320 | 2320 | 2320 | 2320 | 0 |
| 484 | 20250207 | 113500 | 461283560 | 2320 | 2320 | 2320 | 2320 | 0 |
| 485 | 20250207 | 113400 | 461283560 | 2320 | 2320 | 2320 | 2320 | 1168 |
| 486 | 20250207 | 113300 | 458573800 | 2315 | 2315 | 2320 | 2315 | 6080 |
| 487 | 20250207 | 113200 | 444493865 | 2320 | 2325 | 2325 | 2320 | 3447 |
| 488 | 20250207 | 113100 | 436496360 | 2325 | 2325 | 2325 | 2325 | 249 |
| 489 | 20250207 | 113000 | 435917435 | 2330 | 2330 | 2330 | 2330 | 610 |
| 490 | 20250207 | 112900 | 434496135 | 2330 | 2325 | 2330 | 2325 | 110 |
| 491 | 20250207 | 112800 | 434239885 | 2330 | 2320 | 2330 | 2320 | 3 |
| 492 | 20250207 | 112700 | 434232915 | 2325 | 2325 | 2325 | 2325 | 53 |
| 493 | 20250207 | 112600 | 434109690 | 2325 | 2325 | 2325 | 2325 | 0 |
| 494 | 20250207 | 112500 | 434109690 | 2325 | 2325 | 2325 | 2325 | 6 |
| 495 | 20250207 | 112400 | 434095740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 496 | 20250207 | 112300 | 434095740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 497 | 20250207 | 112200 | 434095740 | 2325 | 2325 | 2325 | 2325 | 10 |
| 498 | 20250207 | 112100 | 434072490 | 2325 | 2325 | 2325 | 2325 | 0 |
| 499 | 20250207 | 112000 | 434072490 | 2325 | 2325 | 2325 | 2325 | 118 |
| 500 | 20250207 | 111900 | 433798140 | 2325 | 2320 | 2325 | 2320 | 16 |
| 501 | 20250207 | 111800 | 433760960 | 2325 | 2325 | 2325 | 2325 | 5 |
| 502 | 20250207 | 111700 | 433749335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 503 | 20250207 | 111600 | 433749335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 504 | 20250207 | 111500 | 433749335 | 2330 | 2330 | 2330 | 2330 | 200 |
| 505 | 20250207 | 111400 | 433283335 | 2330 | 2330 | 2330 | 2330 | 65 |
| 506 | 20250207 | 111300 | 433131885 | 2320 | 2320 | 2320 | 2320 | 0 |
| 507 | 20250207 | 111200 | 433131885 | 2320 | 2320 | 2320 | 2320 | 520 |
| 508 | 20250207 | 111100 | 431925485 | 2330 | 2330 | 2330 | 2330 | 1 |
| 509 | 20250207 | 111000 | 431923155 | 2330 | 2320 | 2335 | 2320 | 3880 |
| 510 | 20250207 | 110900 | 422921415 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 511 | 20250207 | 110800 | 418281415 | 2320 | 2320 | 2320 | 2320 | 3664 |
| 512 | 20250207 | 110700 | 409780935 | 2320 | 2320 | 2320 | 2320 | 3704 |
| 513 | 20250207 | 110600 | 401187655 | 2325 | 2330 | 2330 | 2325 | 4012 |
| 514 | 20250207 | 110500 | 391858770 | 2330 | 2330 | 2330 | 2330 | 31 |
| 515 | 20250207 | 110400 | 391786540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 516 | 20250207 | 110300 | 391786540 | 2330 | 2330 | 2330 | 2330 | 2 |
| 517 | 20250207 | 110200 | 391781880 | 2330 | 2335 | 2335 | 2330 | 1127 |
| 518 | 20250207 | 110100 | 389150825 | 2340 | 2340 | 2340 | 2340 | 89 |
| 519 | 20250207 | 110000 | 388942565 | 2345 | 2345 | 2345 | 2345 | 0 |
| 520 | 20250207 | 105900 | 388942565 | 2345 | 2345 | 2345 | 2345 | 0 |
| 521 | 20250207 | 105800 | 388942565 | 2345 | 2345 | 2345 | 2345 | 0 |
| 522 | 20250207 | 105700 | 388942565 | 2345 | 2345 | 2345 | 2335 | 571 |
| 523 | 20250207 | 105600 | 387608740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 524 | 20250207 | 105500 | 387608740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 525 | 20250207 | 105400 | 387608740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 526 | 20250207 | 105300 | 387608740 | 2345 | 2340 | 2345 | 2335 | 931 |
| 527 | 20250207 | 105200 | 385431690 | 2340 | 2340 | 2340 | 2340 | 0 |
| 528 | 20250207 | 105100 | 385431690 | 2340 | 2345 | 2345 | 2340 | 198 |
| 529 | 20250207 | 105000 | 384967385 | 2350 | 2345 | 2350 | 2345 | 100 |
| 530 | 20250207 | 104900 | 384732585 | 2350 | 2350 | 2350 | 2350 | 100 |
| 531 | 20250207 | 104800 | 384497585 | 2345 | 2340 | 2345 | 2340 | 659 |
| 532 | 20250207 | 104700 | 382954805 | 2330 | 2335 | 2335 | 2330 | 4 |
| 533 | 20250207 | 104600 | 382945470 | 2340 | 2335 | 2340 | 2335 | 1200 |
| 534 | 20250207 | 104500 | 380143400 | 2335 | 2335 | 2335 | 2335 | 100 |
| 535 | 20250207 | 104400 | 379909900 | 2330 | 2325 | 2330 | 2325 | 2513 |
| 536 | 20250207 | 104300 | 374064030 | 2325 | 2325 | 2325 | 2325 | 100 |
| 537 | 20250207 | 104200 | 373831530 | 2325 | 2325 | 2325 | 2325 | 213 |
| 538 | 20250207 | 104100 | 373336305 | 2335 | 2335 | 2335 | 2335 | 0 |
| 539 | 20250207 | 104000 | 373336305 | 2335 | 2335 | 2335 | 2325 | 232 |
| 540 | 20250207 | 103900 | 372794685 | 2335 | 2335 | 2335 | 2335 | 11 |
| 541 | 20250207 | 103800 | 372769000 | 2335 | 2335 | 2335 | 2335 | 0 |
| 542 | 20250207 | 103700 | 372769000 | 2335 | 2330 | 2335 | 2330 | 1193 |
| 543 | 20250207 | 103600 | 369989260 | 2330 | 2330 | 2330 | 2330 | 50 |
| 544 | 20250207 | 103500 | 369872760 | 2335 | 2330 | 2335 | 2330 | 2314 |
| 545 | 20250207 | 103400 | 364479640 | 2325 | 2330 | 2330 | 2325 | 13 |
| 546 | 20250207 | 103300 | 364449380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 547 | 20250207 | 103200 | 364449380 | 2330 | 2330 | 2330 | 2330 | 1178 |
| 548 | 20250207 | 103100 | 361704640 | 2320 | 2335 | 2335 | 2320 | 6357 |
| 549 | 20250207 | 103000 | 346951340 | 2325 | 2330 | 2330 | 2325 | 3278 |
| 550 | 20250207 | 102900 | 339328885 | 2340 | 2330 | 2340 | 2325 | 3125 |
| 551 | 20250207 | 102800 | 332058870 | 2330 | 2335 | 2335 | 2330 | 668 |
| 552 | 20250207 | 102700 | 330502425 | 2335 | 2330 | 2335 | 2330 | 1101 |
| 553 | 20250207 | 102600 | 327936590 | 2335 | 2330 | 2340 | 2330 | 197 |
| 554 | 20250207 | 102500 | 327477425 | 2340 | 2340 | 2340 | 2330 | 2443 |
| 555 | 20250207 | 102400 | 321785035 | 2340 | 2340 | 2340 | 2340 | 10 |
| 556 | 20250207 | 102300 | 321761635 | 2340 | 2340 | 2340 | 2335 | 4756 |
| 557 | 20250207 | 102200 | 310652950 | 2340 | 2340 | 2340 | 2340 | 200 |
| 558 | 20250207 | 102100 | 310184950 | 2340 | 2340 | 2340 | 2340 | 12 |
| 559 | 20250207 | 102000 | 310156870 | 2340 | 2340 | 2340 | 2340 | 1263 |
| 560 | 20250207 | 101900 | 307201450 | 2350 | 2350 | 2350 | 2350 | 0 |
| 561 | 20250207 | 101800 | 307201450 | 2350 | 2345 | 2350 | 2345 | 234 |
| 562 | 20250207 | 101700 | 306652550 | 2345 | 2345 | 2345 | 2345 | 50 |
| 563 | 20250207 | 101600 | 306535300 | 2345 | 2345 | 2350 | 2345 | 110 |
| 564 | 20250207 | 101500 | 306277240 | 2345 | 2345 | 2345 | 2345 | 1256 |
| 565 | 20250207 | 101400 | 303331920 | 2345 | 2345 | 2345 | 2345 | 1 |
| 566 | 20250207 | 101300 | 303329575 | 2350 | 2350 | 2350 | 2350 | 81 |
| 567 | 20250207 | 101200 | 303139225 | 2345 | 2345 | 2345 | 2345 | 5 |
| 568 | 20250207 | 101100 | 303127500 | 2345 | 2350 | 2350 | 2345 | 89 |
| 569 | 20250207 | 101000 | 302918645 | 2350 | 2355 | 2355 | 2350 | 153 |
| 570 | 20250207 | 100900 | 302558840 | 2345 | 2345 | 2345 | 2345 | 2000 |
| 571 | 20250207 | 100800 | 297868840 | 2345 | 2355 | 2355 | 2345 | 9 |
| 572 | 20250207 | 100700 | 297847725 | 2355 | 2355 | 2355 | 2355 | 5 |
| 573 | 20250207 | 100600 | 297835950 | 2350 | 2350 | 2350 | 2350 | 1 |
| 574 | 20250207 | 100500 | 297833600 | 2345 | 2340 | 2345 | 2340 | 495 |
| 575 | 20250207 | 100400 | 296675225 | 2345 | 2345 | 2345 | 2345 | 72 |
| 576 | 20250207 | 100300 | 296506385 | 2345 | 2340 | 2345 | 2340 | 131 |
| 577 | 20250207 | 100200 | 296199765 | 2340 | 2345 | 2345 | 2340 | 101 |
| 578 | 20250207 | 100100 | 295962925 | 2365 | 2345 | 2365 | 2345 | 2 |
| 579 | 20250207 | 100000 | 295958215 | 2370 | 2360 | 2370 | 2340 | 1168 |
| 580 | 20250207 | 095900 | 293214840 | 2350 | 2350 | 2350 | 2350 | 41 |
| 581 | 20250207 | 095800 | 293118490 | 2340 | 2340 | 2355 | 2340 | 1059 |
| 582 | 20250207 | 095700 | 290640100 | 2340 | 2345 | 2345 | 2340 | 4645 |
| 583 | 20250207 | 095600 | 279759615 | 2345 | 2345 | 2345 | 2345 | 37 |
| 584 | 20250207 | 095500 | 279672850 | 2345 | 2345 | 2350 | 2345 | 804 |
| 585 | 20250207 | 095400 | 277787455 | 2345 | 2345 | 2345 | 2345 | 37 |
| 586 | 20250207 | 095300 | 277700690 | 2345 | 2345 | 2345 | 2345 | 37 |
| 587 | 20250207 | 095200 | 277613925 | 2345 | 2345 | 2345 | 2345 | 537 |
| 588 | 20250207 | 095100 | 276354660 | 2350 | 2345 | 2350 | 2345 | 461 |
| 589 | 20250207 | 095000 | 275273365 | 2345 | 2350 | 2350 | 2345 | 4591 |
| 590 | 20250207 | 094900 | 264499790 | 2355 | 2355 | 2355 | 2355 | 1 |
| 591 | 20250207 | 094800 | 264497435 | 2355 | 2360 | 2360 | 2355 | 10 |
| 592 | 20250207 | 094700 | 264473845 | 2360 | 2355 | 2360 | 2355 | 51 |
| 593 | 20250207 | 094600 | 264353540 | 2355 | 2350 | 2355 | 2350 | 21 |
| 594 | 20250207 | 094500 | 264304135 | 2360 | 2355 | 2360 | 2355 | 1113 |
| 595 | 20250207 | 094400 | 261682990 | 2340 | 2355 | 2355 | 2340 | 3758 |
| 596 | 20250207 | 094300 | 252864670 | 2355 | 2355 | 2355 | 2355 | 7 |
| 597 | 20250207 | 094200 | 252848185 | 2360 | 2360 | 2360 | 2360 | 500 |
| 598 | 20250207 | 094100 | 251668185 | 2355 | 2360 | 2360 | 2355 | 2604 |
| 599 | 20250207 | 094000 | 245531700 | 2360 | 2370 | 2370 | 2360 | 244 |
| 600 | 20250207 | 093900 | 244954635 | 2370 | 2365 | 2370 | 2365 | 107 |
| 601 | 20250207 | 093800 | 244701460 | 2370 | 2370 | 2370 | 2370 | 23 |
| 602 | 20250207 | 093700 | 244646950 | 2370 | 2375 | 2375 | 2370 | 577 |
| 603 | 20250207 | 093600 | 243276960 | 2375 | 2370 | 2375 | 2370 | 100 |
| 604 | 20250207 | 093500 | 243039730 | 2370 | 2370 | 2370 | 2370 | 10 |
| 605 | 20250207 | 093400 | 243016030 | 2360 | 2365 | 2365 | 2360 | 2555 |
| 606 | 20250207 | 093300 | 236973705 | 2365 | 2365 | 2365 | 2365 | 258 |
| 607 | 20250207 | 093200 | 236363535 | 2365 | 2355 | 2365 | 2355 | 3004 |
| 608 | 20250207 | 093100 | 229289075 | 2355 | 2355 | 2360 | 2355 | 2210 |
| 609 | 20250207 | 093000 | 224076815 | 2355 | 2340 | 2355 | 2340 | 93 |
| 610 | 20250207 | 092900 | 223858220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 611 | 20250207 | 092800 | 223858220 | 2355 | 2340 | 2355 | 2340 | 1763 |
| 612 | 20250207 | 092700 | 219728840 | 2340 | 2340 | 2340 | 2340 | 873 |
| 613 | 20250207 | 092600 | 217686020 | 2345 | 2350 | 2355 | 2345 | 1210 |
| 614 | 20250207 | 092500 | 214841795 | 2350 | 2345 | 2350 | 2340 | 323 |
| 615 | 20250207 | 092400 | 214084555 | 2345 | 2350 | 2360 | 2330 | 11813 |
| 616 | 20250207 | 092300 | 186437365 | 2355 | 2350 | 2355 | 2350 | 776 |
| 617 | 20250207 | 092200 | 184611010 | 2350 | 2350 | 2350 | 2350 | 2249 |
| 618 | 20250207 | 092100 | 179325860 | 2350 | 2355 | 2360 | 2350 | 1666 |
| 619 | 20250207 | 092000 | 175405280 | 2360 | 2355 | 2360 | 2355 | 585 |
| 620 | 20250207 | 091900 | 174024825 | 2350 | 2350 | 2350 | 2350 | 2558 |
| 621 | 20250207 | 091800 | 168013525 | 2350 | 2355 | 2355 | 2350 | 273 |
| 622 | 20250207 | 091700 | 167371400 | 2350 | 2350 | 2350 | 2350 | 388 |
| 623 | 20250207 | 091600 | 166459600 | 2350 | 2350 | 2350 | 2350 | 856 |
| 624 | 20250207 | 091500 | 164448000 | 2350 | 2360 | 2360 | 2350 | 1783 |
| 625 | 20250207 | 091400 | 160257930 | 2355 | 2350 | 2355 | 2345 | 4993 |
| 626 | 20250207 | 091300 | 148516045 | 2350 | 2360 | 2360 | 2350 | 449 |
| 627 | 20250207 | 091200 | 147458360 | 2355 | 2355 | 2355 | 2350 | 5094 |
| 628 | 20250207 | 091100 | 135462310 | 2355 | 2360 | 2360 | 2355 | 2834 |
| 629 | 20250207 | 091000 | 128777360 | 2360 | 2355 | 2365 | 2355 | 1999 |
| 630 | 20250207 | 090900 | 124063375 | 2365 | 2355 | 2365 | 2355 | 132 |
| 631 | 20250207 | 090800 | 123752365 | 2355 | 2355 | 2360 | 2355 | 456 |
| 632 | 20250207 | 090700 | 122678435 | 2355 | 2365 | 2365 | 2355 | 752 |
| 633 | 20250207 | 090600 | 120903215 | 2370 | 2365 | 2375 | 2350 | 3384 |
| 634 | 20250207 | 090500 | 112930785 | 2345 | 2365 | 2365 | 2345 | 4287 |
| 635 | 20250207 | 090400 | 102860440 | 2355 | 2365 | 2365 | 2345 | 7871 |
| 636 | 20250207 | 090300 | 84323555 | 2385 | 2385 | 2385 | 2365 | 2382 |
| 637 | 20250207 | 090200 | 78665065 | 2385 | 2395 | 2395 | 2385 | 1584 |
| 638 | 20250207 | 090100 | 74878670 | 2395 | 2360 | 2400 | 2360 | 12691 |
| 639 | 20250207 | 090000 | 44559380 | 2360 | 2380 | 2380 | 2355 | 18813 |