28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 184700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 3 | 20250207 | 184600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250207 | 184500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250207 | 184400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250207 | 184300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250207 | 184200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250207 | 184100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250207 | 184000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250207 | 183900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250207 | 183800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250207 | 183700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250207 | 183600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250207 | 183500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250207 | 183400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250207 | 183300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250207 | 183200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250207 | 183100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250207 | 183000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250207 | 182900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250207 | 182800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250207 | 182700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250207 | 182600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250207 | 182500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250207 | 182400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250207 | 182300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250207 | 182200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250207 | 182100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250207 | 182000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250207 | 181900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250207 | 181800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250207 | 181700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 33 | 20250207 | 181600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250207 | 181500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250207 | 181400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250207 | 181300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250207 | 181200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250207 | 181100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250207 | 181000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250207 | 180900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250207 | 180800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250207 | 180700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250207 | 180600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250207 | 180500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250207 | 180400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250207 | 180300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250207 | 180200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250207 | 180100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250207 | 180000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250207 | 175900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250207 | 175800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250207 | 175700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250207 | 175600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250207 | 175500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250207 | 175400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250207 | 175300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250207 | 175200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250207 | 175100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250207 | 175000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250207 | 174900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250207 | 174800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250207 | 174700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 63 | 20250207 | 174600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250207 | 174500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250207 | 174400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250207 | 174300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250207 | 174200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250207 | 174100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250207 | 174000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250207 | 173900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250207 | 173800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250207 | 173700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250207 | 173600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250207 | 173500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250207 | 173400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250207 | 173300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250207 | 173200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250207 | 173100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250207 | 173000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250207 | 172900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250207 | 172800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250207 | 172700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250207 | 172600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250207 | 172500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250207 | 172400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250207 | 172300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250207 | 172200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250207 | 172100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250207 | 172000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250207 | 171900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250207 | 171800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250207 | 171700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 93 | 20250207 | 171600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250207 | 171500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250207 | 171400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250207 | 171300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250207 | 171200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250207 | 171100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250207 | 171000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250207 | 170900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250207 | 170800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250207 | 170700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250207 | 170600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250207 | 170500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250207 | 170400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250207 | 170300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250207 | 170200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250207 | 170100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250207 | 170000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250207 | 165900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250207 | 165800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250207 | 165700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250207 | 165600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250207 | 165500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250207 | 165400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250207 | 165300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250207 | 165200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250207 | 165100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250207 | 165000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250207 | 164900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250207 | 164800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250207 | 164700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 123 | 20250207 | 164600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250207 | 164500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250207 | 164400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250207 | 164300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250207 | 164200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250207 | 164100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250207 | 164000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250207 | 163900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250207 | 163800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250207 | 163700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250207 | 163600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250207 | 163500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250207 | 163400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250207 | 163300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250207 | 163200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250207 | 163100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250207 | 163000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250207 | 162900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250207 | 162800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250207 | 162700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250207 | 162600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250207 | 162500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250207 | 162400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250207 | 162300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250207 | 162200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250207 | 162100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250207 | 162000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250207 | 161900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250207 | 161800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250207 | 161700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 153 | 20250207 | 161600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250207 | 161500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250207 | 161400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250207 | 161300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250207 | 161200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250207 | 161100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250207 | 161000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250207 | 160900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250207 | 160800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250207 | 160700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250207 | 160600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250207 | 160500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250207 | 160400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250207 | 160300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250207 | 160200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250207 | 160100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250207 | 160000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250207 | 155900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250207 | 155800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250207 | 155700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250207 | 155600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250207 | 155500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250207 | 155400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250207 | 155300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250207 | 155200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250207 | 155100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250207 | 155000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250207 | 154900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250207 | 154800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250207 | 154700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 183 | 20250207 | 154600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250207 | 154500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250207 | 154400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250207 | 154300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250207 | 154200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250207 | 154100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250207 | 154000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250207 | 153900 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250207 | 153800 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250207 | 153700 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250207 | 153600 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250207 | 153500 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250207 | 153400 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250207 | 153300 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250207 | 153200 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250207 | 153100 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20250207 | 153000 | 1094526155 | 3780 | 3780 | 3780 | 3780 | 2788 |
| 200 | 20250207 | 152900 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20250207 | 152800 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20250207 | 152700 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20250207 | 152600 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20250207 | 152500 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20250207 | 152400 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20250207 | 152300 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20250207 | 152200 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20250207 | 152100 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20250207 | 152000 | 1083987515 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20250207 | 151900 | 1083987515 | 3780 | 3780 | 3780 | 3775 | 319 |
| 211 | 20250207 | 151800 | 1082782025 | 3775 | 3780 | 3780 | 3775 | 1070 |
| 212 | 20250207 | 151700 | 1078737475 | 3780 | 3775 | 3780 | 3775 | 1843 |
| 213 | 20250207 | 151600 | 1071772150 | 3780 | 3775 | 3780 | 3775 | 395 |
| 214 | 20250207 | 151500 | 1070280045 | 3780 | 3780 | 3780 | 3780 | 871 |
| 215 | 20250207 | 151400 | 1066987665 | 3785 | 3775 | 3785 | 3775 | 1102 |
| 216 | 20250207 | 151300 | 1062827605 | 3785 | 3775 | 3785 | 3775 | 164 |
| 217 | 20250207 | 151200 | 1062208495 | 3775 | 3775 | 3780 | 3775 | 418 |
| 218 | 20250207 | 151100 | 1060630520 | 3785 | 3775 | 3785 | 3775 | 1496 |
| 219 | 20250207 | 151000 | 1054979505 | 3775 | 3785 | 3785 | 3775 | 16958 |
| 220 | 20250207 | 150900 | 990914985 | 3785 | 3785 | 3785 | 3785 | 400 |
| 221 | 20250207 | 150800 | 989400985 | 3785 | 3785 | 3785 | 3785 | 197 |
| 222 | 20250207 | 150700 | 988655340 | 3790 | 3790 | 3790 | 3785 | 517 |
| 223 | 20250207 | 150600 | 986695915 | 3790 | 3785 | 3790 | 3785 | 1008 |
| 224 | 20250207 | 150500 | 982876790 | 3785 | 3785 | 3785 | 3785 | 641 |
| 225 | 20250207 | 150400 | 980450605 | 3785 | 3785 | 3785 | 3785 | 217 |
| 226 | 20250207 | 150300 | 979629260 | 3785 | 3785 | 3785 | 3785 | 10 |
| 227 | 20250207 | 150200 | 979591410 | 3785 | 3790 | 3790 | 3785 | 958 |
| 228 | 20250207 | 150100 | 975961410 | 3785 | 3785 | 3785 | 3785 | 335 |
| 229 | 20250207 | 150000 | 974693435 | 3785 | 3790 | 3790 | 3785 | 2414 |
| 230 | 20250207 | 145900 | 965556395 | 3785 | 3790 | 3790 | 3785 | 244 |
| 231 | 20250207 | 145800 | 964632455 | 3785 | 3785 | 3785 | 3785 | 217 |
| 232 | 20250207 | 145700 | 963811110 | 3785 | 3785 | 3790 | 3785 | 2716 |
| 233 | 20250207 | 145600 | 953531045 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20250207 | 145500 | 953531045 | 3790 | 3785 | 3790 | 3785 | 795 |
| 235 | 20250207 | 145400 | 950520520 | 3785 | 3785 | 3785 | 3785 | 297 |
| 236 | 20250207 | 145300 | 949396375 | 3785 | 3785 | 3785 | 3785 | 300 |
| 237 | 20250207 | 145200 | 948260875 | 3785 | 3785 | 3785 | 3785 | 450 |
| 238 | 20250207 | 145100 | 946557625 | 3790 | 3790 | 3790 | 3790 | 11 |
| 239 | 20250207 | 145000 | 946515935 | 3790 | 3795 | 3795 | 3790 | 1501 |
| 240 | 20250207 | 144900 | 940826895 | 3795 | 3790 | 3795 | 3790 | 164 |
| 241 | 20250207 | 144800 | 940205200 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20250207 | 144700 | 940205200 | 3795 | 3795 | 3795 | 3795 | 100 |
| 243 | 20250207 | 144600 | 939825700 | 3795 | 3790 | 3795 | 3790 | 769 |
| 244 | 20250207 | 144500 | 936909915 | 3795 | 3790 | 3795 | 3790 | 310 |
| 245 | 20250207 | 144400 | 935735005 | 3795 | 3790 | 3795 | 3790 | 32 |
| 246 | 20250207 | 144300 | 935613720 | 3790 | 3785 | 3790 | 3785 | 1396 |
| 247 | 20250207 | 144200 | 930327990 | 3785 | 3785 | 3785 | 3785 | 136 |
| 248 | 20250207 | 144100 | 929813230 | 3790 | 3790 | 3790 | 3790 | 886 |
| 249 | 20250207 | 144000 | 926455290 | 3785 | 3785 | 3785 | 3785 | 1193 |
| 250 | 20250207 | 143900 | 921939785 | 3790 | 3790 | 3790 | 3790 | 60 |
| 251 | 20250207 | 143800 | 921712385 | 3790 | 3785 | 3790 | 3785 | 51 |
| 252 | 20250207 | 143700 | 921519345 | 3785 | 3785 | 3785 | 3785 | 225 |
| 253 | 20250207 | 143600 | 920667720 | 3785 | 3785 | 3785 | 3785 | 1 |
| 254 | 20250207 | 143500 | 920663935 | 3785 | 3785 | 3785 | 3785 | 1136 |
| 255 | 20250207 | 143400 | 916364175 | 3785 | 3785 | 3785 | 3785 | 251 |
| 256 | 20250207 | 143300 | 915414140 | 3785 | 3790 | 3790 | 3785 | 335 |
| 257 | 20250207 | 143200 | 914146160 | 3785 | 3790 | 3790 | 3785 | 1052 |
| 258 | 20250207 | 143100 | 910164085 | 3790 | 3790 | 3790 | 3790 | 690 |
| 259 | 20250207 | 143000 | 907548985 | 3790 | 3790 | 3790 | 3790 | 170 |
| 260 | 20250207 | 142900 | 906904685 | 3790 | 3790 | 3790 | 3790 | 1 |
| 261 | 20250207 | 142800 | 906900895 | 3790 | 3790 | 3790 | 3790 | 31 |
| 262 | 20250207 | 142700 | 906783405 | 3790 | 3790 | 3790 | 3790 | 550 |
| 263 | 20250207 | 142600 | 904698905 | 3790 | 3790 | 3790 | 3790 | 160 |
| 264 | 20250207 | 142500 | 904092505 | 3795 | 3795 | 3795 | 3795 | 5 |
| 265 | 20250207 | 142400 | 904073530 | 3795 | 3790 | 3800 | 3790 | 683 |
| 266 | 20250207 | 142300 | 901479990 | 3800 | 3800 | 3800 | 3800 | 3 |
| 267 | 20250207 | 142200 | 901468590 | 3790 | 3790 | 3795 | 3790 | 898 |
| 268 | 20250207 | 142100 | 898062975 | 3790 | 3800 | 3800 | 3790 | 2196 |
| 269 | 20250207 | 142000 | 889720095 | 3790 | 3790 | 3790 | 3790 | 213 |
| 270 | 20250207 | 141900 | 888912825 | 3795 | 3795 | 3795 | 3795 | 353 |
| 271 | 20250207 | 141800 | 887573190 | 3805 | 3790 | 3805 | 3790 | 163 |
| 272 | 20250207 | 141700 | 886955350 | 3790 | 3790 | 3790 | 3790 | 0 |
| 273 | 20250207 | 141600 | 886955350 | 3790 | 3790 | 3790 | 3790 | 164 |
| 274 | 20250207 | 141500 | 886333790 | 3805 | 3790 | 3805 | 3790 | 203 |
| 275 | 20250207 | 141400 | 885564405 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20250207 | 141300 | 885564405 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 277 | 20250207 | 141200 | 881764405 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20250207 | 141100 | 881764405 | 3800 | 3795 | 3800 | 3790 | 744 |
| 279 | 20250207 | 141000 | 878939370 | 3800 | 3800 | 3800 | 3800 | 500 |
| 280 | 20250207 | 140900 | 877039370 | 3795 | 3790 | 3795 | 3790 | 189 |
| 281 | 20250207 | 140800 | 876323055 | 3800 | 3790 | 3800 | 3790 | 973 |
| 282 | 20250207 | 140700 | 872631255 | 3790 | 3790 | 3790 | 3790 | 150 |
| 283 | 20250207 | 140600 | 872062755 | 3790 | 3790 | 3790 | 3790 | 1004 |
| 284 | 20250207 | 140500 | 868257595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 285 | 20250207 | 140400 | 868257595 | 3790 | 3790 | 3790 | 3790 | 233 |
| 286 | 20250207 | 140300 | 867374525 | 3800 | 3800 | 3800 | 3800 | 200 |
| 287 | 20250207 | 140200 | 866614525 | 3790 | 3790 | 3790 | 3790 | 0 |
| 288 | 20250207 | 140100 | 866614525 | 3790 | 3790 | 3790 | 3790 | 211 |
| 289 | 20250207 | 140000 | 865814835 | 3790 | 3790 | 3790 | 3790 | 1200 |
| 290 | 20250207 | 135900 | 861266835 | 3790 | 3800 | 3800 | 3790 | 186 |
| 291 | 20250207 | 135800 | 860561885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 292 | 20250207 | 135700 | 860561885 | 3790 | 3790 | 3790 | 3790 | 203 |
| 293 | 20250207 | 135600 | 859792515 | 3800 | 3800 | 3800 | 3800 | 1 |
| 294 | 20250207 | 135500 | 859788715 | 3790 | 3790 | 3790 | 3790 | 192 |
| 295 | 20250207 | 135400 | 859061035 | 3795 | 3790 | 3800 | 3790 | 202 |
| 296 | 20250207 | 135300 | 858295405 | 3790 | 3790 | 3790 | 3790 | 0 |
| 297 | 20250207 | 135200 | 858295405 | 3790 | 3795 | 3795 | 3790 | 470 |
| 298 | 20250207 | 135100 | 856513945 | 3795 | 3805 | 3805 | 3795 | 12 |
| 299 | 20250207 | 135000 | 856468365 | 3795 | 3795 | 3795 | 3795 | 1 |
| 300 | 20250207 | 134900 | 856464570 | 3790 | 3805 | 3805 | 3790 | 990 |
| 301 | 20250207 | 134800 | 852698070 | 3795 | 3795 | 3795 | 3795 | 0 |
| 302 | 20250207 | 134700 | 852698070 | 3795 | 3810 | 3810 | 3795 | 200 |
| 303 | 20250207 | 134600 | 851937570 | 3795 | 3795 | 3795 | 3795 | 55 |
| 304 | 20250207 | 134500 | 851728845 | 3800 | 3795 | 3800 | 3795 | 1043 |
| 305 | 20250207 | 134400 | 847766740 | 3810 | 3810 | 3810 | 3810 | 15 |
| 306 | 20250207 | 134300 | 847709590 | 3810 | 3810 | 3810 | 3810 | 6 |
| 307 | 20250207 | 134200 | 847686730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 308 | 20250207 | 134100 | 847686730 | 3790 | 3790 | 3790 | 3790 | 4 |
| 309 | 20250207 | 134000 | 847671570 | 3815 | 3815 | 3815 | 3815 | 0 |
| 310 | 20250207 | 133900 | 847671570 | 3815 | 3785 | 3815 | 3785 | 3183 |
| 311 | 20250207 | 133800 | 835567170 | 3785 | 3785 | 3785 | 3785 | 507 |
| 312 | 20250207 | 133700 | 833648175 | 3785 | 3785 | 3785 | 3785 | 223 |
| 313 | 20250207 | 133600 | 832804120 | 3785 | 3785 | 3785 | 3785 | 20 |
| 314 | 20250207 | 133500 | 832728420 | 3790 | 3790 | 3790 | 3790 | 64 |
| 315 | 20250207 | 133400 | 832485860 | 3790 | 3790 | 3790 | 3790 | 0 |
| 316 | 20250207 | 133300 | 832485860 | 3790 | 3795 | 3795 | 3790 | 4 |
| 317 | 20250207 | 133200 | 832470690 | 3800 | 3800 | 3800 | 3800 | 3 |
| 318 | 20250207 | 133100 | 832459290 | 3800 | 3800 | 3800 | 3800 | 11 |
| 319 | 20250207 | 133000 | 832417490 | 3805 | 3790 | 3805 | 3790 | 1672 |
| 320 | 20250207 | 132900 | 826070595 | 3780 | 3785 | 3785 | 3780 | 164 |
| 321 | 20250207 | 132800 | 825450670 | 3780 | 3785 | 3785 | 3780 | 499 |
| 322 | 20250207 | 132700 | 823564445 | 3785 | 3785 | 3785 | 3785 | 186 |
| 323 | 20250207 | 132600 | 822860435 | 3785 | 3785 | 3785 | 3785 | 0 |
| 324 | 20250207 | 132500 | 822860435 | 3785 | 3785 | 3785 | 3785 | 1257 |
| 325 | 20250207 | 132400 | 818102690 | 3785 | 3785 | 3785 | 3785 | 0 |
| 326 | 20250207 | 132300 | 818102690 | 3785 | 3785 | 3785 | 3785 | 313 |
| 327 | 20250207 | 132200 | 816917985 | 3785 | 3790 | 3790 | 3785 | 997 |
| 328 | 20250207 | 132100 | 813143340 | 3790 | 3785 | 3790 | 3785 | 5607 |
| 329 | 20250207 | 132000 | 791919845 | 3790 | 3795 | 3795 | 3790 | 320 |
| 330 | 20250207 | 131900 | 790706995 | 3800 | 3800 | 3800 | 3800 | 0 |
| 331 | 20250207 | 131800 | 790706995 | 3800 | 3800 | 3800 | 3800 | 0 |
| 332 | 20250207 | 131700 | 790706995 | 3800 | 3785 | 3800 | 3785 | 1460 |
| 333 | 20250207 | 131600 | 785163025 | 3785 | 3785 | 3785 | 3785 | 180 |
| 334 | 20250207 | 131500 | 784481725 | 3785 | 3785 | 3785 | 3785 | 52 |
| 335 | 20250207 | 131400 | 784284905 | 3785 | 3785 | 3785 | 3785 | 238 |
| 336 | 20250207 | 131300 | 783384075 | 3785 | 3785 | 3785 | 3785 | 0 |
| 337 | 20250207 | 131200 | 783384075 | 3785 | 3785 | 3785 | 3785 | 189 |
| 338 | 20250207 | 131100 | 782668710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 339 | 20250207 | 131000 | 782668710 | 3800 | 3785 | 3800 | 3785 | 237 |
| 340 | 20250207 | 130900 | 781771650 | 3800 | 3795 | 3800 | 3795 | 2211 |
| 341 | 20250207 | 130800 | 773379850 | 3785 | 3790 | 3800 | 3785 | 1819 |
| 342 | 20250207 | 130700 | 766486900 | 3800 | 3800 | 3800 | 3800 | 100 |
| 343 | 20250207 | 130600 | 766106900 | 3800 | 3800 | 3800 | 3795 | 155 |
| 344 | 20250207 | 130500 | 765518400 | 3800 | 3800 | 3800 | 3800 | 11 |
| 345 | 20250207 | 130400 | 765476600 | 3795 | 3805 | 3805 | 3795 | 6 |
| 346 | 20250207 | 130300 | 765453790 | 3790 | 3805 | 3805 | 3790 | 12 |
| 347 | 20250207 | 130200 | 765408295 | 3795 | 3795 | 3795 | 3795 | 10 |
| 348 | 20250207 | 130100 | 765370345 | 3805 | 3795 | 3805 | 3795 | 22 |
| 349 | 20250207 | 130000 | 765286845 | 3805 | 3795 | 3805 | 3790 | 2516 |
| 350 | 20250207 | 125900 | 755750155 | 3800 | 3795 | 3800 | 3795 | 11 |
| 351 | 20250207 | 125800 | 755708360 | 3795 | 3795 | 3795 | 3795 | 0 |
| 352 | 20250207 | 125700 | 755708360 | 3795 | 3790 | 3795 | 3790 | 119 |
| 353 | 20250207 | 125600 | 755256805 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20250207 | 125500 | 755256805 | 3795 | 3795 | 3795 | 3795 | 854 |
| 355 | 20250207 | 125400 | 752015875 | 3795 | 3795 | 3795 | 3795 | 12 |
| 356 | 20250207 | 125300 | 751970335 | 3805 | 3805 | 3805 | 3805 | 0 |
| 357 | 20250207 | 125200 | 751970335 | 3805 | 3805 | 3805 | 3800 | 454 |
| 358 | 20250207 | 125100 | 750244120 | 3805 | 3805 | 3805 | 3805 | 542 |
| 359 | 20250207 | 125000 | 748181810 | 3805 | 3805 | 3805 | 3805 | 139 |
| 360 | 20250207 | 124900 | 747652915 | 3795 | 3795 | 3795 | 3795 | 0 |
| 361 | 20250207 | 124800 | 747652915 | 3795 | 3795 | 3795 | 3795 | 171 |
| 362 | 20250207 | 124700 | 747003970 | 3795 | 3800 | 3800 | 3795 | 4099 |
| 363 | 20250207 | 124600 | 731428020 | 3800 | 3800 | 3800 | 3800 | 953 |
| 364 | 20250207 | 124500 | 727806620 | 3795 | 3795 | 3795 | 3795 | 0 |
| 365 | 20250207 | 124400 | 727806620 | 3795 | 3795 | 3795 | 3795 | 0 |
| 366 | 20250207 | 124300 | 727806620 | 3795 | 3795 | 3795 | 3795 | 200 |
| 367 | 20250207 | 124200 | 727047620 | 3790 | 3790 | 3790 | 3790 | 0 |
| 368 | 20250207 | 124100 | 727047620 | 3790 | 3790 | 3790 | 3790 | 1 |
| 369 | 20250207 | 124000 | 727043830 | 3790 | 3795 | 3795 | 3790 | 408 |
| 370 | 20250207 | 123900 | 725497480 | 3800 | 3795 | 3800 | 3795 | 30 |
| 371 | 20250207 | 123800 | 725383625 | 3795 | 3795 | 3795 | 3795 | 1 |
| 372 | 20250207 | 123700 | 725379830 | 3795 | 3795 | 3795 | 3795 | 26 |
| 373 | 20250207 | 123600 | 725281160 | 3795 | 3795 | 3795 | 3795 | 267 |
| 374 | 20250207 | 123500 | 724267895 | 3795 | 3795 | 3795 | 3795 | 100 |
| 375 | 20250207 | 123400 | 723888395 | 3800 | 3795 | 3800 | 3795 | 57 |
| 376 | 20250207 | 123300 | 723671930 | 3795 | 3795 | 3795 | 3795 | 695 |
| 377 | 20250207 | 123200 | 721034405 | 3795 | 3795 | 3795 | 3795 | 0 |
| 378 | 20250207 | 123100 | 721034405 | 3795 | 3795 | 3795 | 3795 | 0 |
| 379 | 20250207 | 123000 | 721034405 | 3795 | 3800 | 3800 | 3795 | 500 |
| 380 | 20250207 | 122900 | 719136405 | 3800 | 3800 | 3800 | 3800 | 0 |
| 381 | 20250207 | 122800 | 719136405 | 3800 | 3800 | 3800 | 3800 | 440 |
| 382 | 20250207 | 122700 | 717464405 | 3800 | 3800 | 3800 | 3800 | 0 |
| 383 | 20250207 | 122600 | 717464405 | 3800 | 3800 | 3800 | 3800 | 222 |
| 384 | 20250207 | 122500 | 716620805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20250207 | 122400 | 716620805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 386 | 20250207 | 122300 | 716620805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 387 | 20250207 | 122200 | 716620805 | 3800 | 3800 | 3800 | 3800 | 100 |
| 388 | 20250207 | 122100 | 716240805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 389 | 20250207 | 122000 | 716240805 | 3800 | 3800 | 3800 | 3800 | 1 |
| 390 | 20250207 | 121900 | 716237005 | 3800 | 3810 | 3810 | 3800 | 153 |
| 391 | 20250207 | 121800 | 715655575 | 3805 | 3805 | 3805 | 3805 | 10 |
| 392 | 20250207 | 121700 | 715617525 | 3800 | 3805 | 3805 | 3800 | 211 |
| 393 | 20250207 | 121600 | 714815675 | 3810 | 3810 | 3810 | 3810 | 5 |
| 394 | 20250207 | 121500 | 714796625 | 3810 | 3805 | 3810 | 3805 | 1516 |
| 395 | 20250207 | 121400 | 709022205 | 3805 | 3805 | 3805 | 3805 | 395 |
| 396 | 20250207 | 121300 | 707519230 | 3795 | 3795 | 3795 | 3795 | 0 |
| 397 | 20250207 | 121200 | 707519230 | 3795 | 3795 | 3795 | 3795 | 0 |
| 398 | 20250207 | 121100 | 707519230 | 3795 | 3790 | 3795 | 3790 | 1358 |
| 399 | 20250207 | 121000 | 702365635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 400 | 20250207 | 120900 | 702365635 | 3790 | 3790 | 3790 | 3790 | 102 |
| 401 | 20250207 | 120800 | 701979055 | 3790 | 3790 | 3790 | 3790 | 664 |
| 402 | 20250207 | 120700 | 699462495 | 3790 | 3790 | 3795 | 3790 | 2646 |
| 403 | 20250207 | 120600 | 689432770 | 3790 | 3790 | 3790 | 3790 | 60 |
| 404 | 20250207 | 120500 | 689205370 | 3790 | 3790 | 3790 | 3790 | 0 |
| 405 | 20250207 | 120400 | 689205370 | 3790 | 3795 | 3795 | 3790 | 488 |
| 406 | 20250207 | 120300 | 687355825 | 3795 | 3795 | 3795 | 3795 | 153 |
| 407 | 20250207 | 120200 | 686775190 | 3790 | 3790 | 3790 | 3790 | 0 |
| 408 | 20250207 | 120100 | 686775190 | 3790 | 3790 | 3790 | 3790 | 0 |
| 409 | 20250207 | 120000 | 686775190 | 3790 | 3795 | 3795 | 3790 | 400 |
| 410 | 20250207 | 115900 | 685258015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 411 | 20250207 | 115800 | 685258015 | 3795 | 3810 | 3810 | 3795 | 3940 |
| 412 | 20250207 | 115700 | 670302710 | 3815 | 3815 | 3815 | 3815 | 2898 |
| 413 | 20250207 | 115600 | 659246840 | 3810 | 3810 | 3810 | 3810 | 20 |
| 414 | 20250207 | 115500 | 659170640 | 3810 | 3810 | 3810 | 3810 | 100 |
| 415 | 20250207 | 115400 | 658789640 | 3800 | 3810 | 3810 | 3800 | 1620 |
| 416 | 20250207 | 115300 | 652632255 | 3805 | 3805 | 3805 | 3805 | 325 |
| 417 | 20250207 | 115200 | 651395630 | 3805 | 3805 | 3805 | 3805 | 999 |
| 418 | 20250207 | 115100 | 647594435 | 3810 | 3810 | 3810 | 3810 | 1 |
| 419 | 20250207 | 115000 | 647590625 | 3810 | 3810 | 3810 | 3810 | 374 |
| 420 | 20250207 | 114900 | 646165685 | 3810 | 3810 | 3810 | 3810 | 0 |
| 421 | 20250207 | 114800 | 646165685 | 3810 | 3810 | 3810 | 3810 | 130 |
| 422 | 20250207 | 114700 | 645670385 | 3810 | 3810 | 3810 | 3810 | 200 |
| 423 | 20250207 | 114600 | 644908385 | 3815 | 3815 | 3815 | 3815 | 15 |
| 424 | 20250207 | 114500 | 644851160 | 3815 | 3815 | 3815 | 3815 | 115 |
| 425 | 20250207 | 114400 | 644412435 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20250207 | 114300 | 644412435 | 3815 | 3820 | 3820 | 3815 | 264 |
| 427 | 20250207 | 114200 | 643404775 | 3820 | 3820 | 3820 | 3820 | 500 |
| 428 | 20250207 | 114100 | 641494775 | 3820 | 3825 | 3825 | 3820 | 361 |
| 429 | 20250207 | 114000 | 640114450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 430 | 20250207 | 113900 | 640114450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20250207 | 113800 | 640114450 | 3825 | 3825 | 3825 | 3825 | 2 |
| 432 | 20250207 | 113700 | 640106800 | 3825 | 3825 | 3825 | 3825 | 120 |
| 433 | 20250207 | 113600 | 639647800 | 3815 | 3815 | 3815 | 3815 | 5 |
| 434 | 20250207 | 113500 | 639628725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 435 | 20250207 | 113400 | 639628725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 436 | 20250207 | 113300 | 639628725 | 3820 | 3820 | 3820 | 3815 | 314 |
| 437 | 20250207 | 113200 | 638430495 | 3815 | 3820 | 3820 | 3815 | 130 |
| 438 | 20250207 | 113100 | 637934495 | 3820 | 3820 | 3820 | 3820 | 67 |
| 439 | 20250207 | 113000 | 637678555 | 3825 | 3825 | 3825 | 3825 | 0 |
| 440 | 20250207 | 112900 | 637678555 | 3825 | 3825 | 3825 | 3825 | 1 |
| 441 | 20250207 | 112800 | 637674730 | 3825 | 3825 | 3825 | 3825 | 0 |
| 442 | 20250207 | 112700 | 637674730 | 3825 | 3825 | 3825 | 3825 | 899 |
| 443 | 20250207 | 112600 | 634236055 | 3825 | 3825 | 3825 | 3825 | 1 |
| 444 | 20250207 | 112500 | 634232230 | 3825 | 3825 | 3825 | 3825 | 10 |
| 445 | 20250207 | 112400 | 634193980 | 3825 | 3825 | 3825 | 3825 | 5 |
| 446 | 20250207 | 112300 | 634174855 | 3825 | 3835 | 3835 | 3825 | 937 |
| 447 | 20250207 | 112200 | 630588270 | 3835 | 3835 | 3835 | 3835 | 2 |
| 448 | 20250207 | 112100 | 630580600 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 449 | 20250207 | 112000 | 626750600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 450 | 20250207 | 111900 | 626750600 | 3835 | 3835 | 3835 | 3835 | 93 |
| 451 | 20250207 | 111800 | 626393945 | 3835 | 3825 | 3835 | 3825 | 1938 |
| 452 | 20250207 | 111700 | 618961915 | 3830 | 3835 | 3835 | 3830 | 526 |
| 453 | 20250207 | 111600 | 616946685 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 454 | 20250207 | 111500 | 613111685 | 3835 | 3825 | 3835 | 3825 | 1088 |
| 455 | 20250207 | 111400 | 608940085 | 3835 | 3830 | 3835 | 3830 | 4600 |
| 456 | 20250207 | 111300 | 591306200 | 3825 | 3825 | 3825 | 3825 | 5 |
| 457 | 20250207 | 111200 | 591287075 | 3830 | 3825 | 3830 | 3825 | 1128 |
| 458 | 20250207 | 111100 | 586972340 | 3825 | 3810 | 3825 | 3810 | 1720 |
| 459 | 20250207 | 111000 | 580407240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 460 | 20250207 | 110900 | 580407240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 461 | 20250207 | 110800 | 580407240 | 3795 | 3795 | 3795 | 3795 | 248 |
| 462 | 20250207 | 110700 | 579466080 | 3795 | 3795 | 3795 | 3795 | 0 |
| 463 | 20250207 | 110600 | 579466080 | 3795 | 3795 | 3795 | 3795 | 500 |
| 464 | 20250207 | 110500 | 577568580 | 3795 | 3800 | 3800 | 3795 | 3099 |
| 465 | 20250207 | 110400 | 565807325 | 3800 | 3800 | 3800 | 3800 | 259 |
| 466 | 20250207 | 110300 | 564823125 | 3800 | 3805 | 3805 | 3800 | 51 |
| 467 | 20250207 | 110200 | 564629305 | 3805 | 3805 | 3805 | 3805 | 1 |
| 468 | 20250207 | 110100 | 564625500 | 3805 | 3805 | 3805 | 3805 | 1 |
| 469 | 20250207 | 110000 | 564621695 | 3810 | 3810 | 3810 | 3810 | 131 |
| 470 | 20250207 | 105900 | 564122585 | 3810 | 3810 | 3810 | 3810 | 3 |
| 471 | 20250207 | 105800 | 564111155 | 3795 | 3795 | 3795 | 3795 | 270 |
| 472 | 20250207 | 105700 | 563086505 | 3795 | 3795 | 3795 | 3795 | 147 |
| 473 | 20250207 | 105600 | 562528640 | 3795 | 3805 | 3805 | 3795 | 800 |
| 474 | 20250207 | 105500 | 559490765 | 3810 | 3805 | 3810 | 3805 | 82 |
| 475 | 20250207 | 105400 | 559178745 | 3805 | 3805 | 3805 | 3805 | 50 |
| 476 | 20250207 | 105300 | 558988495 | 3810 | 3795 | 3810 | 3795 | 3535 |
| 477 | 20250207 | 105200 | 545530210 | 3795 | 3795 | 3795 | 3795 | 0 |
| 478 | 20250207 | 105100 | 545530210 | 3795 | 3800 | 3800 | 3795 | 3150 |
| 479 | 20250207 | 105000 | 533560960 | 3805 | 3805 | 3805 | 3805 | 0 |
| 480 | 20250207 | 104900 | 533560960 | 3805 | 3805 | 3805 | 3805 | 872 |
| 481 | 20250207 | 104800 | 530243000 | 3800 | 3805 | 3805 | 3800 | 302 |
| 482 | 20250207 | 104700 | 529093900 | 3805 | 3800 | 3805 | 3800 | 501 |
| 483 | 20250207 | 104600 | 527190095 | 3800 | 3800 | 3800 | 3800 | 32 |
| 484 | 20250207 | 104500 | 527068495 | 3800 | 3800 | 3800 | 3800 | 100 |
| 485 | 20250207 | 104400 | 526688495 | 3795 | 3795 | 3795 | 3795 | 0 |
| 486 | 20250207 | 104300 | 526688495 | 3795 | 3805 | 3805 | 3795 | 51 |
| 487 | 20250207 | 104200 | 526494940 | 3800 | 3800 | 3800 | 3800 | 247 |
| 488 | 20250207 | 104100 | 525556340 | 3795 | 3800 | 3800 | 3795 | 287 |
| 489 | 20250207 | 104000 | 524467155 | 3800 | 3800 | 3800 | 3800 | 230 |
| 490 | 20250207 | 103900 | 523593155 | 3790 | 3795 | 3795 | 3790 | 51 |
| 491 | 20250207 | 103800 | 523399615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 492 | 20250207 | 103700 | 523399615 | 3795 | 3800 | 3800 | 3795 | 29 |
| 493 | 20250207 | 103600 | 523289535 | 3800 | 3800 | 3800 | 3800 | 12 |
| 494 | 20250207 | 103500 | 523243935 | 3800 | 3800 | 3800 | 3800 | 2 |
| 495 | 20250207 | 103400 | 523236335 | 3795 | 3795 | 3795 | 3795 | 27 |
| 496 | 20250207 | 103300 | 523133870 | 3795 | 3795 | 3795 | 3795 | 265 |
| 497 | 20250207 | 103200 | 522128195 | 3795 | 3795 | 3795 | 3795 | 0 |
| 498 | 20250207 | 103100 | 522128195 | 3795 | 3795 | 3795 | 3795 | 0 |
| 499 | 20250207 | 103000 | 522128195 | 3795 | 3795 | 3795 | 3795 | 0 |
| 500 | 20250207 | 102900 | 522128195 | 3795 | 3790 | 3795 | 3790 | 174 |
| 501 | 20250207 | 102800 | 521468055 | 3795 | 3795 | 3795 | 3795 | 0 |
| 502 | 20250207 | 102700 | 521468055 | 3795 | 3785 | 3795 | 3785 | 45 |
| 503 | 20250207 | 102600 | 521297560 | 3785 | 3790 | 3790 | 3785 | 101 |
| 504 | 20250207 | 102500 | 520915225 | 3790 | 3795 | 3795 | 3790 | 1967 |
| 505 | 20250207 | 102400 | 513455460 | 3800 | 3800 | 3800 | 3800 | 27 |
| 506 | 20250207 | 102300 | 513352860 | 3800 | 3800 | 3800 | 3800 | 31 |
| 507 | 20250207 | 102200 | 513235060 | 3800 | 3800 | 3800 | 3800 | 10 |
| 508 | 20250207 | 102100 | 513197060 | 3800 | 3805 | 3805 | 3800 | 402 |
| 509 | 20250207 | 102000 | 511668140 | 3800 | 3800 | 3800 | 3800 | 20 |
| 510 | 20250207 | 101900 | 511592140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 511 | 20250207 | 101800 | 511592140 | 3800 | 3800 | 3800 | 3800 | 38 |
| 512 | 20250207 | 101700 | 511447740 | 3800 | 3800 | 3800 | 3800 | 0 |
| 513 | 20250207 | 101600 | 511447740 | 3800 | 3800 | 3800 | 3800 | 48 |
| 514 | 20250207 | 101500 | 511265340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 515 | 20250207 | 101400 | 511265340 | 3800 | 3790 | 3800 | 3790 | 5 |
| 516 | 20250207 | 101300 | 511246380 | 3790 | 3795 | 3795 | 3790 | 1136 |
| 517 | 20250207 | 101200 | 506940335 | 3795 | 3800 | 3800 | 3795 | 207 |
| 518 | 20250207 | 101100 | 506154745 | 3795 | 3795 | 3795 | 3795 | 38 |
| 519 | 20250207 | 101000 | 506010535 | 3795 | 3795 | 3795 | 3795 | 149 |
| 520 | 20250207 | 100900 | 505445080 | 3795 | 3795 | 3795 | 3795 | 1 |
| 521 | 20250207 | 100800 | 505441285 | 3800 | 3800 | 3800 | 3800 | 6001 |
| 522 | 20250207 | 100700 | 482637485 | 3800 | 3785 | 3800 | 3785 | 3 |
| 523 | 20250207 | 100600 | 482626115 | 3790 | 3800 | 3800 | 3790 | 581 |
| 524 | 20250207 | 100500 | 480422525 | 3800 | 3800 | 3800 | 3800 | 57 |
| 525 | 20250207 | 100400 | 480205925 | 3790 | 3790 | 3790 | 3790 | 1 |
| 526 | 20250207 | 100300 | 480202135 | 3790 | 3790 | 3790 | 3785 | 1504 |
| 527 | 20250207 | 100200 | 474506560 | 3785 | 3785 | 3785 | 3785 | 82 |
| 528 | 20250207 | 100100 | 474196190 | 3790 | 3790 | 3790 | 3790 | 21 |
| 529 | 20250207 | 100000 | 474116600 | 3795 | 3795 | 3795 | 3795 | 151 |
| 530 | 20250207 | 095900 | 473543555 | 3775 | 3785 | 3785 | 3775 | 10607 |
| 531 | 20250207 | 095800 | 433457000 | 3785 | 3795 | 3795 | 3780 | 8002 |
| 532 | 20250207 | 095700 | 403155275 | 3800 | 3800 | 3800 | 3800 | 21 |
| 533 | 20250207 | 095600 | 403075475 | 3800 | 3805 | 3805 | 3800 | 166 |
| 534 | 20250207 | 095500 | 402444665 | 3795 | 3805 | 3805 | 3795 | 65 |
| 535 | 20250207 | 095400 | 402197975 | 3795 | 3795 | 3795 | 3795 | 29 |
| 536 | 20250207 | 095300 | 402087920 | 3795 | 3795 | 3795 | 3795 | 304 |
| 537 | 20250207 | 095200 | 400934240 | 3790 | 3800 | 3800 | 3790 | 1864 |
| 538 | 20250207 | 095100 | 393865115 | 3800 | 3815 | 3815 | 3800 | 372 |
| 539 | 20250207 | 095000 | 392450840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 540 | 20250207 | 094900 | 392450840 | 3800 | 3810 | 3810 | 3800 | 122 |
| 541 | 20250207 | 094800 | 391987020 | 3810 | 3820 | 3820 | 3810 | 287 |
| 542 | 20250207 | 094700 | 390893530 | 3820 | 3810 | 3820 | 3810 | 118 |
| 543 | 20250207 | 094600 | 390443940 | 3810 | 3810 | 3810 | 3800 | 300 |
| 544 | 20250207 | 094500 | 389303740 | 3810 | 3795 | 3810 | 3795 | 2984 |
| 545 | 20250207 | 094400 | 377963595 | 3800 | 3800 | 3800 | 3800 | 1 |
| 546 | 20250207 | 094300 | 377959795 | 3800 | 3800 | 3800 | 3800 | 1103 |
| 547 | 20250207 | 094200 | 373768395 | 3800 | 3800 | 3800 | 3800 | 828 |
| 548 | 20250207 | 094100 | 370621995 | 3805 | 3805 | 3805 | 3805 | 321 |
| 549 | 20250207 | 094000 | 369400590 | 3800 | 3795 | 3800 | 3795 | 704 |
| 550 | 20250207 | 093900 | 366725710 | 3795 | 3795 | 3795 | 3795 | 878 |
| 551 | 20250207 | 093800 | 363393700 | 3790 | 3790 | 3790 | 3790 | 1859 |
| 552 | 20250207 | 093700 | 356348090 | 3785 | 3790 | 3795 | 3785 | 506 |
| 553 | 20250207 | 093600 | 354428880 | 3785 | 3795 | 3795 | 3785 | 107 |
| 554 | 20250207 | 093500 | 354023875 | 3785 | 3795 | 3795 | 3785 | 401 |
| 555 | 20250207 | 093400 | 352506075 | 3795 | 3785 | 3795 | 3780 | 2385 |
| 556 | 20250207 | 093300 | 343490290 | 3780 | 3795 | 3795 | 3780 | 5414 |
| 557 | 20250207 | 093200 | 323020870 | 3785 | 3785 | 3785 | 3785 | 17428 |
| 558 | 20250207 | 093100 | 257055890 | 3785 | 3795 | 3795 | 3785 | 562 |
| 559 | 20250207 | 093000 | 254926000 | 3795 | 3790 | 3795 | 3790 | 272 |
| 560 | 20250207 | 092900 | 253893805 | 3790 | 3790 | 3795 | 3790 | 485 |
| 561 | 20250207 | 092800 | 252055605 | 3790 | 3790 | 3790 | 3790 | 248 |
| 562 | 20250207 | 092700 | 251115685 | 3785 | 3785 | 3790 | 3785 | 392 |
| 563 | 20250207 | 092600 | 249631955 | 3780 | 3785 | 3785 | 3780 | 1187 |
| 564 | 20250207 | 092500 | 245139950 | 3780 | 3785 | 3785 | 3780 | 2794 |
| 565 | 20250207 | 092400 | 234566570 | 3785 | 3785 | 3800 | 3780 | 2377 |
| 566 | 20250207 | 092300 | 225571575 | 3790 | 3800 | 3805 | 3790 | 8491 |
| 567 | 20250207 | 092200 | 193347940 | 3800 | 3800 | 3800 | 3800 | 741 |
| 568 | 20250207 | 092100 | 190532140 | 3795 | 3795 | 3795 | 3795 | 0 |
| 569 | 20250207 | 092000 | 190532140 | 3795 | 3795 | 3795 | 3795 | 502 |
| 570 | 20250207 | 091900 | 188627050 | 3800 | 3810 | 3810 | 3800 | 3360 |
| 571 | 20250207 | 091800 | 175844955 | 3805 | 3810 | 3810 | 3805 | 284 |
| 572 | 20250207 | 091700 | 174764330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 573 | 20250207 | 091600 | 174764330 | 3805 | 3815 | 3820 | 3805 | 3690 |
| 574 | 20250207 | 091500 | 160712735 | 3820 | 3820 | 3820 | 3820 | 259 |
| 575 | 20250207 | 091400 | 159723355 | 3820 | 3820 | 3820 | 3820 | 130 |
| 576 | 20250207 | 091300 | 159226755 | 3815 | 3815 | 3815 | 3815 | 79 |
| 577 | 20250207 | 091200 | 158925370 | 3815 | 3810 | 3815 | 3810 | 121 |
| 578 | 20250207 | 091100 | 158464255 | 3810 | 3820 | 3820 | 3810 | 635 |
| 579 | 20250207 | 091000 | 156044895 | 3810 | 3815 | 3815 | 3810 | 2850 |
| 580 | 20250207 | 090900 | 145179645 | 3810 | 3810 | 3810 | 3810 | 1824 |
| 581 | 20250207 | 090800 | 138230205 | 3810 | 3810 | 3810 | 3800 | 2274 |
| 582 | 20250207 | 090700 | 129574555 | 3810 | 3800 | 3810 | 3800 | 2353 |
| 583 | 20250207 | 090600 | 120626950 | 3800 | 3800 | 3800 | 3800 | 2783 |
| 584 | 20250207 | 090500 | 110051550 | 3800 | 3815 | 3815 | 3800 | 1874 |
| 585 | 20250207 | 090400 | 102927675 | 3805 | 3800 | 3805 | 3800 | 1228 |
| 586 | 20250207 | 090300 | 98256425 | 3805 | 3800 | 3805 | 3785 | 8415 |
| 587 | 20250207 | 090200 | 66302660 | 3800 | 3815 | 3815 | 3800 | 4569 |
| 588 | 20250207 | 090100 | 48886485 | 3815 | 3810 | 3820 | 3800 | 5931 |
| 589 | 20250207 | 090000 | 26301960 | 3815 | 3840 | 3840 | 3815 | 4874 |