29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 3 | 20250207 | 185800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20250207 | 185700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20250207 | 185600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20250207 | 185500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20250207 | 185400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20250207 | 185300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20250207 | 185200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20250207 | 185100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20250207 | 185000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20250207 | 184900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20250207 | 184800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20250207 | 184700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20250207 | 184600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20250207 | 184500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20250207 | 184400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20250207 | 184300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20250207 | 184200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20250207 | 184100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20250207 | 184000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20250207 | 183900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20250207 | 183800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20250207 | 183700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20250207 | 183600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20250207 | 183500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20250207 | 183400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20250207 | 183300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20250207 | 183200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20250207 | 183100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20250207 | 183000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20250207 | 182900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 33 | 20250207 | 182800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20250207 | 182700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20250207 | 182600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20250207 | 182500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20250207 | 182400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20250207 | 182300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20250207 | 182200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20250207 | 182100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20250207 | 182000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20250207 | 181900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20250207 | 181800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20250207 | 181700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20250207 | 181600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20250207 | 181500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20250207 | 181400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20250207 | 181300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20250207 | 181200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20250207 | 181100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20250207 | 181000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20250207 | 180900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20250207 | 180800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20250207 | 180700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20250207 | 180600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20250207 | 180500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20250207 | 180400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20250207 | 180300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20250207 | 180200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20250207 | 180100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20250207 | 180000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20250207 | 175900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 63 | 20250207 | 175800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20250207 | 175700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20250207 | 175600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20250207 | 175500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20250207 | 175400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20250207 | 175300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20250207 | 175200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20250207 | 175100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20250207 | 175000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20250207 | 174900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20250207 | 174800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20250207 | 174700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20250207 | 174600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20250207 | 174500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20250207 | 174400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20250207 | 174300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20250207 | 174200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20250207 | 174100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20250207 | 174000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20250207 | 173900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20250207 | 173800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20250207 | 173700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20250207 | 173600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20250207 | 173500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20250207 | 173400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20250207 | 173300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20250207 | 173200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20250207 | 173100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20250207 | 173000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20250207 | 172900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 93 | 20250207 | 172800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20250207 | 172700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20250207 | 172600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20250207 | 172500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20250207 | 172400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20250207 | 172300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20250207 | 172200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20250207 | 172100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20250207 | 172000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20250207 | 171900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20250207 | 171800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20250207 | 171700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20250207 | 171600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20250207 | 171500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20250207 | 171400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20250207 | 171300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20250207 | 171200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20250207 | 171100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20250207 | 171000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20250207 | 170900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20250207 | 170800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20250207 | 170700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20250207 | 170600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20250207 | 170500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20250207 | 170400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20250207 | 170300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20250207 | 170200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20250207 | 170100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20250207 | 170000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20250207 | 165900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 123 | 20250207 | 165800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20250207 | 165700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20250207 | 165600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20250207 | 165500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20250207 | 165400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20250207 | 165300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20250207 | 165200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20250207 | 165100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20250207 | 165000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20250207 | 164900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20250207 | 164800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20250207 | 164700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20250207 | 164600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20250207 | 164500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20250207 | 164400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20250207 | 164300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20250207 | 164200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20250207 | 164100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20250207 | 164000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20250207 | 163900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20250207 | 163800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20250207 | 163700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20250207 | 163600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20250207 | 163500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20250207 | 163400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20250207 | 163300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20250207 | 163200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20250207 | 163100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20250207 | 163000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20250207 | 162900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 153 | 20250207 | 162800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20250207 | 162700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20250207 | 162600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20250207 | 162500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20250207 | 162400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20250207 | 162300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20250207 | 162200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20250207 | 162100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20250207 | 162000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20250207 | 161900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20250207 | 161800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20250207 | 161700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20250207 | 161600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20250207 | 161500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20250207 | 161400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20250207 | 161300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20250207 | 161200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20250207 | 161100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20250207 | 161000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20250207 | 160900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20250207 | 160800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20250207 | 160700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20250207 | 160600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20250207 | 160500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20250207 | 160400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20250207 | 160300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20250207 | 160200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20250207 | 160100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20250207 | 160000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20250207 | 155900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 183 | 20250207 | 155800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20250207 | 155700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20250207 | 155600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20250207 | 155500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20250207 | 155400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20250207 | 155300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20250207 | 155200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20250207 | 155100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20250207 | 155000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20250207 | 154900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20250207 | 154800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20250207 | 154700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20250207 | 154600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20250207 | 154500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20250207 | 154400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20250207 | 154300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20250207 | 154200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20250207 | 154100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20250207 | 154000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20250207 | 153900 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20250207 | 153800 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20250207 | 153700 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20250207 | 153600 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20250207 | 153500 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20250207 | 153400 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20250207 | 153300 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20250207 | 153200 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20250207 | 153100 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20250207 | 153000 | 1316444690 | 2860 | 2860 | 2860 | 2860 | 8361 |
| 212 | 20250207 | 152900 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 213 | 20250207 | 152800 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 214 | 20250207 | 152700 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 215 | 20250207 | 152600 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 216 | 20250207 | 152500 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 217 | 20250207 | 152400 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 218 | 20250207 | 152300 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 219 | 20250207 | 152200 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 220 | 20250207 | 152100 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 221 | 20250207 | 152000 | 1292532230 | 2865 | 2865 | 2865 | 2865 | 0 |
| 222 | 20250207 | 151900 | 1292532230 | 2865 | 2860 | 2865 | 2860 | 364 |
| 223 | 20250207 | 151800 | 1291491170 | 2865 | 2860 | 2865 | 2860 | 56 |
| 224 | 20250207 | 151700 | 1291331005 | 2860 | 2860 | 2865 | 2860 | 19 |
| 225 | 20250207 | 151600 | 1291276660 | 2865 | 2860 | 2865 | 2855 | 503 |
| 226 | 20250207 | 151500 | 1289838200 | 2860 | 2855 | 2860 | 2855 | 137 |
| 227 | 20250207 | 151400 | 1289446700 | 2870 | 2870 | 2870 | 2870 | 28 |
| 228 | 20250207 | 151300 | 1289366340 | 2870 | 2855 | 2870 | 2855 | 5 |
| 229 | 20250207 | 151200 | 1289352050 | 2870 | 2860 | 2870 | 2860 | 26489 |
| 230 | 20250207 | 151100 | 1213589930 | 2860 | 2860 | 2860 | 2860 | 534 |
| 231 | 20250207 | 151000 | 1212062690 | 2860 | 2860 | 2860 | 2860 | 507 |
| 232 | 20250207 | 150900 | 1210612670 | 2875 | 2875 | 2875 | 2875 | 10174 |
| 233 | 20250207 | 150800 | 1181362420 | 2875 | 2865 | 2875 | 2860 | 991 |
| 234 | 20250207 | 150700 | 1178528140 | 2865 | 2875 | 2875 | 2865 | 23 |
| 235 | 20250207 | 150600 | 1178462035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20250207 | 150500 | 1178462035 | 2875 | 2870 | 2875 | 2870 | 441 |
| 237 | 20250207 | 150400 | 1177196345 | 2875 | 2875 | 2875 | 2875 | 466 |
| 238 | 20250207 | 150300 | 1175856595 | 2870 | 2870 | 2870 | 2870 | 66 |
| 239 | 20250207 | 150200 | 1175667175 | 2875 | 2870 | 2875 | 2870 | 54 |
| 240 | 20250207 | 150100 | 1175512185 | 2870 | 2870 | 2875 | 2870 | 52 |
| 241 | 20250207 | 150000 | 1175362940 | 2870 | 2870 | 2875 | 2870 | 159 |
| 242 | 20250207 | 145900 | 1174906605 | 2875 | 2865 | 2875 | 2860 | 25121 |
| 243 | 20250207 | 145800 | 1102806455 | 2865 | 2870 | 2870 | 2865 | 3 |
| 244 | 20250207 | 145700 | 1102797855 | 2870 | 2865 | 2870 | 2865 | 467 |
| 245 | 20250207 | 145600 | 1101459525 | 2850 | 2865 | 2865 | 2850 | 7271 |
| 246 | 20250207 | 145500 | 1080715910 | 2855 | 2855 | 2855 | 2855 | 2 |
| 247 | 20250207 | 145400 | 1080710200 | 2855 | 2855 | 2855 | 2855 | 18 |
| 248 | 20250207 | 145300 | 1080658810 | 2855 | 2855 | 2855 | 2855 | 2 |
| 249 | 20250207 | 145200 | 1080653100 | 2855 | 2855 | 2855 | 2855 | 0 |
| 250 | 20250207 | 145100 | 1080653100 | 2855 | 2855 | 2855 | 2855 | 1 |
| 251 | 20250207 | 145000 | 1080650245 | 2855 | 2855 | 2855 | 2855 | 9 |
| 252 | 20250207 | 144900 | 1080624550 | 2855 | 2855 | 2855 | 2855 | 501 |
| 253 | 20250207 | 144800 | 1079194195 | 2855 | 2855 | 2855 | 2855 | 20 |
| 254 | 20250207 | 144700 | 1079137095 | 2855 | 2855 | 2855 | 2855 | 143 |
| 255 | 20250207 | 144600 | 1078728830 | 2860 | 2860 | 2865 | 2855 | 3657 |
| 256 | 20250207 | 144500 | 1068271455 | 2860 | 2860 | 2860 | 2860 | 1 |
| 257 | 20250207 | 144400 | 1068268595 | 2860 | 2860 | 2860 | 2860 | 140 |
| 258 | 20250207 | 144300 | 1067868195 | 2865 | 2865 | 2865 | 2865 | 1 |
| 259 | 20250207 | 144200 | 1067865330 | 2860 | 2860 | 2860 | 2860 | 103 |
| 260 | 20250207 | 144100 | 1067570750 | 2860 | 2860 | 2860 | 2860 | 550 |
| 261 | 20250207 | 144000 | 1065997750 | 2860 | 2860 | 2860 | 2860 | 6 |
| 262 | 20250207 | 143900 | 1065980590 | 2860 | 2860 | 2860 | 2860 | 3 |
| 263 | 20250207 | 143800 | 1065972010 | 2860 | 2860 | 2860 | 2860 | 1245 |
| 264 | 20250207 | 143700 | 1062411310 | 2860 | 2860 | 2860 | 2860 | 620 |
| 265 | 20250207 | 143600 | 1060638110 | 2855 | 2855 | 2855 | 2855 | 19 |
| 266 | 20250207 | 143500 | 1060583865 | 2855 | 2855 | 2855 | 2855 | 1 |
| 267 | 20250207 | 143400 | 1060581010 | 2855 | 2855 | 2855 | 2855 | 0 |
| 268 | 20250207 | 143300 | 1060581010 | 2855 | 2855 | 2855 | 2855 | 3 |
| 269 | 20250207 | 143200 | 1060572445 | 2855 | 2855 | 2855 | 2855 | 7 |
| 270 | 20250207 | 143100 | 1060552460 | 2860 | 2860 | 2860 | 2860 | 0 |
| 271 | 20250207 | 143000 | 1060552460 | 2860 | 2855 | 2860 | 2855 | 8 |
| 272 | 20250207 | 142900 | 1060529605 | 2855 | 2855 | 2855 | 2855 | 1 |
| 273 | 20250207 | 142800 | 1060526750 | 2855 | 2855 | 2855 | 2855 | 1 |
| 274 | 20250207 | 142700 | 1060523895 | 2855 | 2855 | 2855 | 2850 | 1223 |
| 275 | 20250207 | 142600 | 1057032235 | 2850 | 2850 | 2850 | 2850 | 2 |
| 276 | 20250207 | 142500 | 1057026535 | 2855 | 2850 | 2855 | 2850 | 2423 |
| 277 | 20250207 | 142400 | 1050108885 | 2850 | 2855 | 2855 | 2850 | 688 |
| 278 | 20250207 | 142300 | 1048147965 | 2850 | 2855 | 2855 | 2850 | 1800 |
| 279 | 20250207 | 142200 | 1043009005 | 2855 | 2855 | 2855 | 2855 | 48 |
| 280 | 20250207 | 142100 | 1042871965 | 2855 | 2855 | 2855 | 2855 | 8 |
| 281 | 20250207 | 142000 | 1042849125 | 2855 | 2855 | 2855 | 2855 | 5 |
| 282 | 20250207 | 141900 | 1042834850 | 2855 | 2855 | 2855 | 2855 | 2 |
| 283 | 20250207 | 141800 | 1042829140 | 2855 | 2860 | 2860 | 2855 | 77 |
| 284 | 20250207 | 141700 | 1042609270 | 2855 | 2855 | 2860 | 2855 | 503 |
| 285 | 20250207 | 141600 | 1041170705 | 2855 | 2855 | 2860 | 2855 | 7 |
| 286 | 20250207 | 141500 | 1041150715 | 2855 | 2860 | 2860 | 2855 | 4 |
| 287 | 20250207 | 141400 | 1041139290 | 2860 | 2860 | 2860 | 2860 | 600 |
| 288 | 20250207 | 141300 | 1039423290 | 2860 | 2860 | 2860 | 2855 | 33 |
| 289 | 20250207 | 141200 | 1039329065 | 2855 | 2855 | 2855 | 2855 | 33 |
| 290 | 20250207 | 141100 | 1039234850 | 2855 | 2855 | 2855 | 2855 | 10 |
| 291 | 20250207 | 141000 | 1039206300 | 2855 | 2855 | 2860 | 2855 | 219 |
| 292 | 20250207 | 140900 | 1038581050 | 2855 | 2855 | 2860 | 2855 | 14 |
| 293 | 20250207 | 140800 | 1038541025 | 2855 | 2855 | 2855 | 2855 | 206 |
| 294 | 20250207 | 140700 | 1037952895 | 2850 | 2850 | 2850 | 2850 | 36 |
| 295 | 20250207 | 140600 | 1037850295 | 2850 | 2850 | 2850 | 2850 | 7538 |
| 296 | 20250207 | 140500 | 1016366995 | 2845 | 2850 | 2850 | 2845 | 1002 |
| 297 | 20250207 | 140400 | 1013511305 | 2845 | 2845 | 2845 | 2845 | 515 |
| 298 | 20250207 | 140300 | 1012046130 | 2850 | 2845 | 2850 | 2845 | 13 |
| 299 | 20250207 | 140200 | 1012009140 | 2845 | 2845 | 2845 | 2845 | 142 |
| 300 | 20250207 | 140100 | 1011605150 | 2845 | 2845 | 2850 | 2845 | 21 |
| 301 | 20250207 | 140000 | 1011545315 | 2845 | 2845 | 2845 | 2845 | 116 |
| 302 | 20250207 | 135900 | 1011215295 | 2845 | 2845 | 2845 | 2845 | 6 |
| 303 | 20250207 | 135800 | 1011198225 | 2845 | 2845 | 2845 | 2845 | 2 |
| 304 | 20250207 | 135700 | 1011192535 | 2845 | 2845 | 2845 | 2845 | 201 |
| 305 | 20250207 | 135600 | 1010620690 | 2845 | 2845 | 2845 | 2845 | 2 |
| 306 | 20250207 | 135500 | 1010615000 | 2845 | 2850 | 2850 | 2845 | 205 |
| 307 | 20250207 | 135400 | 1010030765 | 2850 | 2845 | 2850 | 2845 | 2 |
| 308 | 20250207 | 135300 | 1010025070 | 2845 | 2845 | 2845 | 2845 | 8 |
| 309 | 20250207 | 135200 | 1010002310 | 2850 | 2850 | 2850 | 2850 | 1 |
| 310 | 20250207 | 135100 | 1009999460 | 2850 | 2845 | 2850 | 2845 | 1623 |
| 311 | 20250207 | 135000 | 1005373920 | 2850 | 2845 | 2850 | 2845 | 185 |
| 312 | 20250207 | 134900 | 1004847505 | 2850 | 2845 | 2850 | 2845 | 24 |
| 313 | 20250207 | 134800 | 1004779190 | 2845 | 2850 | 2850 | 2845 | 7 |
| 314 | 20250207 | 134700 | 1004759270 | 2845 | 2850 | 2850 | 2845 | 46 |
| 315 | 20250207 | 134600 | 1004628395 | 2850 | 2850 | 2850 | 2850 | 1 |
| 316 | 20250207 | 134500 | 1004625545 | 2845 | 2845 | 2845 | 2845 | 4 |
| 317 | 20250207 | 134400 | 1004614165 | 2845 | 2845 | 2845 | 2845 | 1 |
| 318 | 20250207 | 134300 | 1004611320 | 2845 | 2845 | 2845 | 2845 | 7 |
| 319 | 20250207 | 134200 | 1004591405 | 2845 | 2845 | 2845 | 2845 | 1 |
| 320 | 20250207 | 134100 | 1004588560 | 2845 | 2850 | 2850 | 2845 | 2 |
| 321 | 20250207 | 134000 | 1004582865 | 2845 | 2845 | 2850 | 2845 | 5 |
| 322 | 20250207 | 133900 | 1004568635 | 2850 | 2850 | 2850 | 2850 | 1 |
| 323 | 20250207 | 133800 | 1004565785 | 2845 | 2845 | 2850 | 2845 | 115 |
| 324 | 20250207 | 133700 | 1004238605 | 2845 | 2845 | 2845 | 2845 | 50 |
| 325 | 20250207 | 133600 | 1004096355 | 2845 | 2840 | 2845 | 2840 | 372 |
| 326 | 20250207 | 133500 | 1003038020 | 2840 | 2840 | 2840 | 2840 | 5 |
| 327 | 20250207 | 133400 | 1003023820 | 2845 | 2845 | 2845 | 2845 | 101 |
| 328 | 20250207 | 133300 | 1002736475 | 2840 | 2840 | 2840 | 2840 | 3 |
| 329 | 20250207 | 133200 | 1002727955 | 2840 | 2840 | 2840 | 2840 | 2 |
| 330 | 20250207 | 133100 | 1002722275 | 2840 | 2840 | 2840 | 2840 | 120 |
| 331 | 20250207 | 133000 | 1002381475 | 2840 | 2840 | 2840 | 2840 | 4 |
| 332 | 20250207 | 132900 | 1002370115 | 2840 | 2845 | 2845 | 2840 | 3 |
| 333 | 20250207 | 132800 | 1002361585 | 2845 | 2845 | 2845 | 2845 | 1 |
| 334 | 20250207 | 132700 | 1002358740 | 2840 | 2840 | 2840 | 2840 | 1 |
| 335 | 20250207 | 132600 | 1002355900 | 2850 | 2845 | 2850 | 2840 | 3692 |
| 336 | 20250207 | 132500 | 991851995 | 2840 | 2840 | 2840 | 2840 | 0 |
| 337 | 20250207 | 132400 | 991851995 | 2840 | 2840 | 2840 | 2840 | 2 |
| 338 | 20250207 | 132300 | 991846315 | 2840 | 2840 | 2840 | 2840 | 3 |
| 339 | 20250207 | 132200 | 991837795 | 2845 | 2845 | 2845 | 2845 | 795 |
| 340 | 20250207 | 132100 | 989576020 | 2845 | 2845 | 2845 | 2845 | 3 |
| 341 | 20250207 | 132000 | 989567485 | 2845 | 2845 | 2845 | 2845 | 4 |
| 342 | 20250207 | 131900 | 989556105 | 2840 | 2840 | 2840 | 2840 | 2 |
| 343 | 20250207 | 131800 | 989550425 | 2840 | 2840 | 2840 | 2840 | 4 |
| 344 | 20250207 | 131700 | 989539065 | 2850 | 2850 | 2850 | 2850 | 70 |
| 345 | 20250207 | 131600 | 989339565 | 2840 | 2840 | 2840 | 2840 | 4 |
| 346 | 20250207 | 131500 | 989328205 | 2840 | 2840 | 2850 | 2840 | 10004 |
| 347 | 20250207 | 131400 | 960837380 | 2845 | 2845 | 2845 | 2845 | 2 |
| 348 | 20250207 | 131300 | 960831690 | 2840 | 2840 | 2845 | 2840 | 7 |
| 349 | 20250207 | 131200 | 960811800 | 2845 | 2845 | 2845 | 2845 | 0 |
| 350 | 20250207 | 131100 | 960811800 | 2845 | 2840 | 2845 | 2840 | 1760 |
| 351 | 20250207 | 131000 | 955804615 | 2840 | 2840 | 2840 | 2840 | 2 |
| 352 | 20250207 | 130900 | 955798935 | 2840 | 2840 | 2840 | 2840 | 144 |
| 353 | 20250207 | 130800 | 955389975 | 2840 | 2840 | 2845 | 2840 | 106 |
| 354 | 20250207 | 130700 | 955088435 | 2845 | 2840 | 2845 | 2840 | 1593 |
| 355 | 20250207 | 130600 | 950563315 | 2840 | 2840 | 2840 | 2840 | 3 |
| 356 | 20250207 | 130500 | 950554795 | 2840 | 2840 | 2840 | 2840 | 17 |
| 357 | 20250207 | 130400 | 950506515 | 2840 | 2840 | 2840 | 2840 | 8 |
| 358 | 20250207 | 130300 | 950483795 | 2840 | 2840 | 2840 | 2840 | 1 |
| 359 | 20250207 | 130200 | 950480955 | 2840 | 2840 | 2840 | 2840 | 0 |
| 360 | 20250207 | 130100 | 950480955 | 2840 | 2840 | 2840 | 2840 | 3 |
| 361 | 20250207 | 130000 | 950472435 | 2840 | 2845 | 2845 | 2840 | 15 |
| 362 | 20250207 | 125900 | 950429775 | 2840 | 2840 | 2840 | 2840 | 4 |
| 363 | 20250207 | 125800 | 950418415 | 2840 | 2840 | 2840 | 2840 | 2 |
| 364 | 20250207 | 125700 | 950412735 | 2840 | 2840 | 2840 | 2840 | 24 |
| 365 | 20250207 | 125600 | 950344575 | 2840 | 2840 | 2840 | 2840 | 3 |
| 366 | 20250207 | 125500 | 950336055 | 2840 | 2845 | 2845 | 2840 | 16 |
| 367 | 20250207 | 125400 | 950290540 | 2840 | 2840 | 2840 | 2840 | 7 |
| 368 | 20250207 | 125300 | 950270660 | 2840 | 2840 | 2845 | 2840 | 39 |
| 369 | 20250207 | 125200 | 950159890 | 2840 | 2840 | 2840 | 2840 | 13 |
| 370 | 20250207 | 125100 | 950122970 | 2840 | 2840 | 2845 | 2840 | 706 |
| 371 | 20250207 | 125000 | 948114420 | 2845 | 2840 | 2845 | 2840 | 6 |
| 372 | 20250207 | 124900 | 948097370 | 2845 | 2840 | 2845 | 2840 | 3 |
| 373 | 20250207 | 124800 | 948088845 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 374 | 20250207 | 124700 | 945243845 | 2845 | 2840 | 2845 | 2840 | 45 |
| 375 | 20250207 | 124600 | 945115835 | 2840 | 2845 | 2845 | 2840 | 4 |
| 376 | 20250207 | 124500 | 945104470 | 2845 | 2845 | 2845 | 2845 | 1 |
| 377 | 20250207 | 124400 | 945101625 | 2840 | 2840 | 2840 | 2840 | 6 |
| 378 | 20250207 | 124300 | 945084585 | 2840 | 2840 | 2840 | 2840 | 28 |
| 379 | 20250207 | 124200 | 945005065 | 2840 | 2840 | 2840 | 2840 | 1 |
| 380 | 20250207 | 124100 | 945002225 | 2840 | 2840 | 2840 | 2840 | 132 |
| 381 | 20250207 | 124000 | 944627345 | 2840 | 2840 | 2840 | 2840 | 140 |
| 382 | 20250207 | 123900 | 944229745 | 2840 | 2840 | 2840 | 2840 | 4 |
| 383 | 20250207 | 123800 | 944218385 | 2840 | 2845 | 2845 | 2840 | 30 |
| 384 | 20250207 | 123700 | 944133045 | 2840 | 2840 | 2845 | 2840 | 54 |
| 385 | 20250207 | 123600 | 943979435 | 2840 | 2840 | 2840 | 2840 | 2 |
| 386 | 20250207 | 123500 | 943973755 | 2840 | 2840 | 2840 | 2840 | 2 |
| 387 | 20250207 | 123400 | 943968075 | 2840 | 2840 | 2840 | 2840 | 5 |
| 388 | 20250207 | 123300 | 943953875 | 2840 | 2840 | 2840 | 2840 | 201 |
| 389 | 20250207 | 123200 | 943383035 | 2840 | 2840 | 2840 | 2840 | 5 |
| 390 | 20250207 | 123100 | 943368835 | 2840 | 2840 | 2845 | 2840 | 4 |
| 391 | 20250207 | 123000 | 943357470 | 2840 | 2840 | 2845 | 2840 | 822 |
| 392 | 20250207 | 122900 | 941022890 | 2840 | 2840 | 2840 | 2840 | 3 |
| 393 | 20250207 | 122800 | 941014370 | 2840 | 2840 | 2840 | 2840 | 2 |
| 394 | 20250207 | 122700 | 941008690 | 2840 | 2840 | 2840 | 2840 | 4 |
| 395 | 20250207 | 122600 | 940997330 | 2840 | 2840 | 2840 | 2840 | 130 |
| 396 | 20250207 | 122500 | 940628130 | 2840 | 2840 | 2840 | 2840 | 2 |
| 397 | 20250207 | 122400 | 940622450 | 2840 | 2840 | 2840 | 2840 | 3 |
| 398 | 20250207 | 122300 | 940613930 | 2845 | 2840 | 2845 | 2840 | 2 |
| 399 | 20250207 | 122200 | 940608245 | 2840 | 2840 | 2845 | 2840 | 16 |
| 400 | 20250207 | 122100 | 940562755 | 2840 | 2840 | 2840 | 2840 | 1381 |
| 401 | 20250207 | 122000 | 936640715 | 2840 | 2845 | 2845 | 2840 | 2 |
| 402 | 20250207 | 121900 | 936635030 | 2840 | 2840 | 2840 | 2840 | 7 |
| 403 | 20250207 | 121800 | 936615150 | 2840 | 2840 | 2840 | 2840 | 182 |
| 404 | 20250207 | 121700 | 936098270 | 2840 | 2840 | 2840 | 2840 | 35 |
| 405 | 20250207 | 121600 | 935998870 | 2840 | 2840 | 2840 | 2840 | 2 |
| 406 | 20250207 | 121500 | 935993190 | 2840 | 2845 | 2845 | 2840 | 356 |
| 407 | 20250207 | 121400 | 934980380 | 2845 | 2845 | 2845 | 2845 | 3 |
| 408 | 20250207 | 121300 | 934971845 | 2845 | 2845 | 2845 | 2845 | 2 |
| 409 | 20250207 | 121200 | 934966155 | 2845 | 2845 | 2845 | 2845 | 6 |
| 410 | 20250207 | 121100 | 934949085 | 2845 | 2845 | 2845 | 2845 | 30 |
| 411 | 20250207 | 121000 | 934863735 | 2845 | 2845 | 2845 | 2845 | 5 |
| 412 | 20250207 | 120900 | 934849510 | 2845 | 2850 | 2850 | 2840 | 4 |
| 413 | 20250207 | 120800 | 934838125 | 2845 | 2845 | 2845 | 2845 | 1647 |
| 414 | 20250207 | 120700 | 930152410 | 2840 | 2840 | 2840 | 2840 | 5 |
| 415 | 20250207 | 120600 | 930138210 | 2840 | 2845 | 2845 | 2840 | 101 |
| 416 | 20250207 | 120500 | 929850870 | 2845 | 2840 | 2845 | 2840 | 90 |
| 417 | 20250207 | 120400 | 929594840 | 2845 | 2840 | 2845 | 2840 | 23 |
| 418 | 20250207 | 120300 | 929529470 | 2840 | 2840 | 2840 | 2840 | 2 |
| 419 | 20250207 | 120200 | 929523790 | 2840 | 2840 | 2840 | 2840 | 3 |
| 420 | 20250207 | 120100 | 929515270 | 2840 | 2840 | 2840 | 2840 | 1 |
| 421 | 20250207 | 120000 | 929512430 | 2840 | 2840 | 2840 | 2840 | 4 |
| 422 | 20250207 | 115900 | 929501070 | 2840 | 2840 | 2845 | 2840 | 1712 |
| 423 | 20250207 | 115800 | 924633110 | 2840 | 2845 | 2845 | 2840 | 264 |
| 424 | 20250207 | 115700 | 923882035 | 2840 | 2845 | 2845 | 2840 | 22 |
| 425 | 20250207 | 115600 | 923819455 | 2845 | 2845 | 2845 | 2845 | 10 |
| 426 | 20250207 | 115500 | 923791005 | 2840 | 2845 | 2845 | 2840 | 110 |
| 427 | 20250207 | 115400 | 923478080 | 2840 | 2840 | 2840 | 2840 | 1813 |
| 428 | 20250207 | 115300 | 918329160 | 2840 | 2845 | 2845 | 2840 | 101 |
| 429 | 20250207 | 115200 | 918041820 | 2840 | 2845 | 2845 | 2840 | 50 |
| 430 | 20250207 | 115100 | 917899590 | 2845 | 2845 | 2845 | 2845 | 5 |
| 431 | 20250207 | 115000 | 917885365 | 2840 | 2840 | 2840 | 2840 | 3 |
| 432 | 20250207 | 114900 | 917876845 | 2840 | 2840 | 2840 | 2840 | 3 |
| 433 | 20250207 | 114800 | 917868325 | 2840 | 2840 | 2840 | 2840 | 1081 |
| 434 | 20250207 | 114700 | 914798285 | 2840 | 2840 | 2850 | 2840 | 6 |
| 435 | 20250207 | 114600 | 914781230 | 2840 | 2845 | 2845 | 2840 | 386 |
| 436 | 20250207 | 114500 | 913683940 | 2845 | 2845 | 2845 | 2845 | 741 |
| 437 | 20250207 | 114400 | 911575795 | 2850 | 2845 | 2850 | 2845 | 502 |
| 438 | 20250207 | 114300 | 910147600 | 2845 | 2845 | 2850 | 2845 | 34 |
| 439 | 20250207 | 114200 | 910050725 | 2845 | 2845 | 2845 | 2845 | 10171 |
| 440 | 20250207 | 114100 | 881114230 | 2840 | 2840 | 2840 | 2840 | 2 |
| 441 | 20250207 | 114000 | 881108550 | 2840 | 2840 | 2840 | 2840 | 502 |
| 442 | 20250207 | 113900 | 879682870 | 2840 | 2840 | 2840 | 2840 | 51 |
| 443 | 20250207 | 113800 | 879538030 | 2835 | 2840 | 2840 | 2835 | 286 |
| 444 | 20250207 | 113700 | 878726770 | 2835 | 2835 | 2835 | 2835 | 85 |
| 445 | 20250207 | 113600 | 878485795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 446 | 20250207 | 113500 | 878485795 | 2835 | 2840 | 2840 | 2835 | 7220 |
| 447 | 20250207 | 113400 | 857981000 | 2840 | 2840 | 2840 | 2840 | 0 |
| 448 | 20250207 | 113300 | 857981000 | 2840 | 2840 | 2840 | 2840 | 3 |
| 449 | 20250207 | 113200 | 857972480 | 2840 | 2835 | 2840 | 2835 | 3 |
| 450 | 20250207 | 113100 | 857963970 | 2835 | 2835 | 2835 | 2835 | 611 |
| 451 | 20250207 | 113000 | 856231785 | 2840 | 2840 | 2840 | 2840 | 37 |
| 452 | 20250207 | 112900 | 856126705 | 2835 | 2835 | 2835 | 2835 | 2 |
| 453 | 20250207 | 112800 | 856121035 | 2840 | 2840 | 2840 | 2840 | 1 |
| 454 | 20250207 | 112700 | 856118195 | 2835 | 2840 | 2840 | 2835 | 435 |
| 455 | 20250207 | 112600 | 854882800 | 2840 | 2835 | 2840 | 2835 | 3 |
| 456 | 20250207 | 112500 | 854874290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 457 | 20250207 | 112400 | 854874290 | 2835 | 2835 | 2835 | 2835 | 1 |
| 458 | 20250207 | 112300 | 854871455 | 2840 | 2840 | 2840 | 2840 | 3 |
| 459 | 20250207 | 112200 | 854862935 | 2835 | 2835 | 2840 | 2830 | 430 |
| 460 | 20250207 | 112100 | 853643640 | 2835 | 2830 | 2835 | 2830 | 2078 |
| 461 | 20250207 | 112000 | 847754390 | 2830 | 2830 | 2830 | 2830 | 1001 |
| 462 | 20250207 | 111900 | 844921560 | 2830 | 2835 | 2835 | 2830 | 5082 |
| 463 | 20250207 | 111800 | 830514840 | 2835 | 2840 | 2840 | 2835 | 1333 |
| 464 | 20250207 | 111700 | 826729125 | 2845 | 2845 | 2845 | 2845 | 882 |
| 465 | 20250207 | 111600 | 824219835 | 2845 | 2845 | 2845 | 2845 | 6 |
| 466 | 20250207 | 111500 | 824202765 | 2850 | 2845 | 2850 | 2845 | 12 |
| 467 | 20250207 | 111400 | 824168575 | 2845 | 2845 | 2845 | 2845 | 1 |
| 468 | 20250207 | 111300 | 824165730 | 2845 | 2845 | 2845 | 2845 | 3 |
| 469 | 20250207 | 111200 | 824157195 | 2845 | 2845 | 2845 | 2845 | 5 |
| 470 | 20250207 | 111100 | 824142970 | 2845 | 2845 | 2845 | 2845 | 3 |
| 471 | 20250207 | 111000 | 824134435 | 2845 | 2845 | 2845 | 2845 | 2 |
| 472 | 20250207 | 110900 | 824128745 | 2845 | 2845 | 2850 | 2845 | 1206 |
| 473 | 20250207 | 110800 | 820694165 | 2845 | 2845 | 2845 | 2845 | 329 |
| 474 | 20250207 | 110700 | 819758160 | 2845 | 2845 | 2845 | 2845 | 32 |
| 475 | 20250207 | 110600 | 819667120 | 2845 | 2845 | 2845 | 2845 | 5 |
| 476 | 20250207 | 110500 | 819652895 | 2845 | 2845 | 2845 | 2845 | 2 |
| 477 | 20250207 | 110400 | 819647205 | 2845 | 2845 | 2845 | 2845 | 277 |
| 478 | 20250207 | 110300 | 818859140 | 2840 | 2840 | 2840 | 2840 | 6 |
| 479 | 20250207 | 110200 | 818842100 | 2840 | 2840 | 2840 | 2840 | 1 |
| 480 | 20250207 | 110100 | 818839260 | 2840 | 2840 | 2840 | 2840 | 4 |
| 481 | 20250207 | 110000 | 818827900 | 2845 | 2845 | 2845 | 2845 | 0 |
| 482 | 20250207 | 105900 | 818827900 | 2845 | 2845 | 2845 | 2845 | 127 |
| 483 | 20250207 | 105800 | 818466585 | 2840 | 2840 | 2840 | 2840 | 5 |
| 484 | 20250207 | 105700 | 818452385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 485 | 20250207 | 105600 | 818452385 | 2850 | 2835 | 2850 | 2835 | 303 |
| 486 | 20250207 | 105500 | 817589690 | 2835 | 2835 | 2835 | 2835 | 2 |
| 487 | 20250207 | 105400 | 817584020 | 2835 | 2840 | 2840 | 2835 | 1551 |
| 488 | 20250207 | 105300 | 813179430 | 2840 | 2840 | 2840 | 2840 | 3 |
| 489 | 20250207 | 105200 | 813170910 | 2840 | 2840 | 2840 | 2840 | 1 |
| 490 | 20250207 | 105100 | 813168070 | 2840 | 2845 | 2845 | 2840 | 96 |
| 491 | 20250207 | 105000 | 812894970 | 2840 | 2840 | 2840 | 2840 | 101 |
| 492 | 20250207 | 104900 | 812608130 | 2840 | 2840 | 2850 | 2840 | 21 |
| 493 | 20250207 | 104800 | 812548310 | 2845 | 2840 | 2845 | 2840 | 2847 |
| 494 | 20250207 | 104700 | 804448600 | 2845 | 2840 | 2845 | 2840 | 1060 |
| 495 | 20250207 | 104600 | 801437450 | 2835 | 2835 | 2835 | 2835 | 1 |
| 496 | 20250207 | 104500 | 801434615 | 2835 | 2835 | 2835 | 2835 | 2 |
| 497 | 20250207 | 104400 | 801428945 | 2840 | 2835 | 2840 | 2835 | 139 |
| 498 | 20250207 | 104300 | 801034325 | 2835 | 2835 | 2835 | 2835 | 418 |
| 499 | 20250207 | 104200 | 799849295 | 2835 | 2835 | 2835 | 2835 | 1155 |
| 500 | 20250207 | 104100 | 796574870 | 2835 | 2835 | 2840 | 2835 | 111 |
| 501 | 20250207 | 104000 | 796259685 | 2830 | 2830 | 2830 | 2830 | 1 |
| 502 | 20250207 | 103900 | 796256855 | 2840 | 2840 | 2840 | 2840 | 207 |
| 503 | 20250207 | 103800 | 795668975 | 2830 | 2835 | 2845 | 2830 | 3225 |
| 504 | 20250207 | 103700 | 786522550 | 2840 | 2845 | 2845 | 2840 | 12 |
| 505 | 20250207 | 103600 | 786488460 | 2840 | 2835 | 2845 | 2835 | 5 |
| 506 | 20250207 | 103500 | 786474265 | 2840 | 2840 | 2840 | 2835 | 704 |
| 507 | 20250207 | 103400 | 784474915 | 2840 | 2835 | 2840 | 2835 | 2 |
| 508 | 20250207 | 103300 | 784469240 | 2845 | 2835 | 2845 | 2835 | 615 |
| 509 | 20250207 | 103200 | 782725695 | 2840 | 2840 | 2840 | 2840 | 763 |
| 510 | 20250207 | 103100 | 780558775 | 2840 | 2835 | 2845 | 2835 | 38 |
| 511 | 20250207 | 103000 | 780450865 | 2835 | 2840 | 2840 | 2835 | 3432 |
| 512 | 20250207 | 102900 | 770720315 | 2835 | 2840 | 2840 | 2835 | 3 |
| 513 | 20250207 | 102800 | 770711800 | 2840 | 2840 | 2845 | 2835 | 1013 |
| 514 | 20250207 | 102700 | 767834885 | 2840 | 2840 | 2840 | 2840 | 100 |
| 515 | 20250207 | 102600 | 767550885 | 2840 | 2845 | 2845 | 2835 | 4639 |
| 516 | 20250207 | 102500 | 754363605 | 2845 | 2840 | 2845 | 2840 | 103 |
| 517 | 20250207 | 102400 | 754070585 | 2840 | 2840 | 2840 | 2840 | 1 |
| 518 | 20250207 | 102300 | 754067745 | 2840 | 2840 | 2840 | 2840 | 138 |
| 519 | 20250207 | 102200 | 753675825 | 2840 | 2840 | 2840 | 2840 | 1 |
| 520 | 20250207 | 102100 | 753672985 | 2840 | 2845 | 2845 | 2840 | 18648 |
| 521 | 20250207 | 102000 | 700694660 | 2845 | 2845 | 2845 | 2840 | 1001 |
| 522 | 20250207 | 101900 | 697846820 | 2845 | 2850 | 2850 | 2845 | 4892 |
| 523 | 20250207 | 101800 | 683928660 | 2850 | 2845 | 2855 | 2845 | 165 |
| 524 | 20250207 | 101700 | 683457615 | 2855 | 2850 | 2855 | 2845 | 1585 |
| 525 | 20250207 | 101600 | 678939570 | 2855 | 2860 | 2860 | 2855 | 59 |
| 526 | 20250207 | 101500 | 678771100 | 2865 | 2865 | 2865 | 2850 | 490 |
| 527 | 20250207 | 101400 | 677367265 | 2865 | 2865 | 2865 | 2855 | 264 |
| 528 | 20250207 | 101300 | 676610915 | 2865 | 2850 | 2865 | 2850 | 430 |
| 529 | 20250207 | 101200 | 675382180 | 2850 | 2855 | 2855 | 2845 | 175 |
| 530 | 20250207 | 101100 | 674882640 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 531 | 20250207 | 101000 | 672032640 | 2850 | 2850 | 2850 | 2850 | 2 |
| 532 | 20250207 | 100900 | 672026940 | 2850 | 2850 | 2865 | 2850 | 475 |
| 533 | 20250207 | 100800 | 670671020 | 2850 | 2855 | 2855 | 2850 | 1272 |
| 534 | 20250207 | 100700 | 667045675 | 2855 | 2850 | 2855 | 2850 | 3 |
| 535 | 20250207 | 100600 | 667037120 | 2850 | 2850 | 2850 | 2850 | 2 |
| 536 | 20250207 | 100500 | 667031420 | 2855 | 2855 | 2855 | 2850 | 181 |
| 537 | 20250207 | 100400 | 666514670 | 2855 | 2845 | 2855 | 2845 | 267 |
| 538 | 20250207 | 100300 | 665753715 | 2845 | 2845 | 2845 | 2845 | 2 |
| 539 | 20250207 | 100200 | 665748025 | 2845 | 2845 | 2845 | 2845 | 1902 |
| 540 | 20250207 | 100100 | 660336835 | 2845 | 2845 | 2845 | 2845 | 1 |
| 541 | 20250207 | 100000 | 660333990 | 2845 | 2850 | 2850 | 2845 | 2 |
| 542 | 20250207 | 095900 | 660328295 | 2850 | 2850 | 2850 | 2850 | 100 |
| 543 | 20250207 | 095800 | 660043295 | 2850 | 2845 | 2850 | 2845 | 537 |
| 544 | 20250207 | 095700 | 658515355 | 2845 | 2850 | 2850 | 2840 | 2379 |
| 545 | 20250207 | 095600 | 651747570 | 2845 | 2850 | 2850 | 2845 | 407 |
| 546 | 20250207 | 095500 | 650589605 | 2850 | 2845 | 2850 | 2845 | 327 |
| 547 | 20250207 | 095400 | 649659280 | 2850 | 2850 | 2850 | 2845 | 6 |
| 548 | 20250207 | 095300 | 649642185 | 2850 | 2850 | 2850 | 2850 | 244 |
| 549 | 20250207 | 095200 | 648946785 | 2850 | 2845 | 2850 | 2845 | 41 |
| 550 | 20250207 | 095100 | 648829940 | 2850 | 2845 | 2850 | 2845 | 2506 |
| 551 | 20250207 | 095000 | 641700345 | 2850 | 2850 | 2850 | 2845 | 820 |
| 552 | 20250207 | 094900 | 639364690 | 2855 | 2855 | 2855 | 2850 | 205 |
| 553 | 20250207 | 094800 | 638779420 | 2855 | 2855 | 2855 | 2855 | 12 |
| 554 | 20250207 | 094700 | 638745160 | 2855 | 2850 | 2865 | 2850 | 22 |
| 555 | 20250207 | 094600 | 638682155 | 2850 | 2855 | 2855 | 2850 | 112 |
| 556 | 20250207 | 094500 | 638362950 | 2850 | 2850 | 2850 | 2850 | 373 |
| 557 | 20250207 | 094400 | 637299900 | 2850 | 2840 | 2850 | 2840 | 306 |
| 558 | 20250207 | 094300 | 636428770 | 2845 | 2850 | 2855 | 2840 | 37717 |
| 559 | 20250207 | 094200 | 529119350 | 2845 | 2845 | 2850 | 2840 | 4252 |
| 560 | 20250207 | 094100 | 517029620 | 2845 | 2850 | 2850 | 2845 | 8047 |
| 561 | 20250207 | 094000 | 494129210 | 2850 | 2855 | 2865 | 2850 | 933 |
| 562 | 20250207 | 093900 | 491470115 | 2855 | 2850 | 2855 | 2850 | 1660 |
| 563 | 20250207 | 093800 | 486738670 | 2850 | 2850 | 2865 | 2850 | 1680 |
| 564 | 20250207 | 093700 | 481950655 | 2850 | 2850 | 2865 | 2850 | 7739 |
| 565 | 20250207 | 093600 | 459894215 | 2850 | 2850 | 2865 | 2850 | 2529 |
| 566 | 20250207 | 093500 | 452686535 | 2850 | 2860 | 2870 | 2850 | 8297 |
| 567 | 20250207 | 093400 | 429010400 | 2870 | 2870 | 2870 | 2860 | 7 |
| 568 | 20250207 | 093300 | 428990320 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 569 | 20250207 | 093200 | 426120320 | 2870 | 2870 | 2870 | 2870 | 20 |
| 570 | 20250207 | 093100 | 426062920 | 2855 | 2860 | 2870 | 2855 | 2783 |
| 571 | 20250207 | 093000 | 418110315 | 2870 | 2870 | 2870 | 2860 | 2587 |
| 572 | 20250207 | 092900 | 410707975 | 2870 | 2870 | 2870 | 2865 | 2152 |
| 573 | 20250207 | 092800 | 404541735 | 2870 | 2870 | 2870 | 2865 | 1166 |
| 574 | 20250207 | 092700 | 401200935 | 2870 | 2870 | 2870 | 2865 | 299 |
| 575 | 20250207 | 092600 | 400344140 | 2870 | 2870 | 2870 | 2870 | 0 |
| 576 | 20250207 | 092500 | 400344140 | 2870 | 2870 | 2875 | 2865 | 3561 |
| 577 | 20250207 | 092400 | 390124700 | 2865 | 2875 | 2880 | 2865 | 1784 |
| 578 | 20250207 | 092300 | 385007965 | 2880 | 2865 | 2880 | 2865 | 1201 |
| 579 | 20250207 | 092200 | 381564100 | 2870 | 2860 | 2880 | 2860 | 1144 |
| 580 | 20250207 | 092100 | 378283350 | 2865 | 2865 | 2865 | 2850 | 5488 |
| 581 | 20250207 | 092000 | 362611260 | 2865 | 2870 | 2870 | 2865 | 53 |
| 582 | 20250207 | 091900 | 362459165 | 2870 | 2865 | 2870 | 2865 | 1005 |
| 583 | 20250207 | 091800 | 359579825 | 2865 | 2860 | 2865 | 2860 | 8 |
| 584 | 20250207 | 091700 | 359556910 | 2860 | 2860 | 2860 | 2855 | 8594 |
| 585 | 20250207 | 091600 | 335008330 | 2860 | 2860 | 2860 | 2855 | 5574 |
| 586 | 20250207 | 091500 | 319069550 | 2860 | 2875 | 2875 | 2860 | 16325 |
| 587 | 20250207 | 091400 | 272313100 | 2870 | 2880 | 2880 | 2870 | 1465 |
| 588 | 20250207 | 091300 | 268107395 | 2885 | 2880 | 2890 | 2870 | 3921 |
| 589 | 20250207 | 091200 | 256833435 | 2880 | 2875 | 2890 | 2875 | 4442 |
| 590 | 20250207 | 091100 | 244041255 | 2890 | 2880 | 2890 | 2875 | 765 |
| 591 | 20250207 | 091000 | 241837580 | 2890 | 2900 | 2900 | 2875 | 45782 |
| 592 | 20250207 | 090900 | 109899665 | 2900 | 2890 | 2900 | 2890 | 1769 |
| 593 | 20250207 | 090800 | 104786255 | 2890 | 2900 | 2900 | 2890 | 3230 |
| 594 | 20250207 | 090700 | 95438485 | 2900 | 2900 | 2900 | 2900 | 1 |
| 595 | 20250207 | 090600 | 95435585 | 2900 | 2900 | 2900 | 2900 | 737 |
| 596 | 20250207 | 090500 | 93298285 | 2900 | 2900 | 2900 | 2900 | 15 |
| 597 | 20250207 | 090400 | 93254785 | 2880 | 2890 | 2900 | 2880 | 20322 |
| 598 | 20250207 | 090300 | 34721545 | 2900 | 2905 | 2905 | 2885 | 6523 |
| 599 | 20250207 | 090200 | 15845060 | 2905 | 2910 | 2910 | 2905 | 2130 |
| 600 | 20250207 | 090100 | 9656140 | 2910 | 2915 | 2930 | 2910 | 2428 |
| 601 | 20250207 | 090000 | 2584200 | 2920 | 2920 | 2920 | 2920 | 885 |