28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 183400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 3 | 20250206 | 183300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20250206 | 183200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20250206 | 183100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20250206 | 183000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20250206 | 182900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20250206 | 182800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20250206 | 182700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20250206 | 182600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20250206 | 182500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20250206 | 182400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20250206 | 182300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20250206 | 182200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20250206 | 182100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20250206 | 182000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20250206 | 181900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20250206 | 181800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20250206 | 181700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20250206 | 181600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20250206 | 181500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20250206 | 181400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20250206 | 181300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20250206 | 181200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20250206 | 181100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20250206 | 181000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20250206 | 180900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20250206 | 180800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20250206 | 180700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20250206 | 180600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20250206 | 180500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20250206 | 180400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 33 | 20250206 | 180300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20250206 | 180200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20250206 | 180100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20250206 | 180000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20250206 | 175900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20250206 | 175800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20250206 | 175700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20250206 | 175600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20250206 | 175500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20250206 | 175400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20250206 | 175300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20250206 | 175200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20250206 | 175100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20250206 | 175000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20250206 | 174900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20250206 | 174800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20250206 | 174700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20250206 | 174600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20250206 | 174500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20250206 | 174400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20250206 | 174300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20250206 | 174200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20250206 | 174100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20250206 | 174000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20250206 | 173900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20250206 | 173800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20250206 | 173700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20250206 | 173600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20250206 | 173500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20250206 | 173400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 63 | 20250206 | 173300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20250206 | 173200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20250206 | 173100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20250206 | 173000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20250206 | 172900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20250206 | 172800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20250206 | 172700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20250206 | 172600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20250206 | 172500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20250206 | 172400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20250206 | 172300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20250206 | 172200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20250206 | 172100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20250206 | 172000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20250206 | 171900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20250206 | 171800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20250206 | 171700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20250206 | 171600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20250206 | 171500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20250206 | 171400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20250206 | 171300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20250206 | 171200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20250206 | 171100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20250206 | 171000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20250206 | 170900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20250206 | 170800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20250206 | 170700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20250206 | 170600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20250206 | 170500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20250206 | 170400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 93 | 20250206 | 170300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20250206 | 170200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20250206 | 170100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20250206 | 170000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20250206 | 165900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20250206 | 165800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20250206 | 165700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20250206 | 165600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20250206 | 165500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20250206 | 165400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20250206 | 165300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20250206 | 165200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20250206 | 165100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20250206 | 165000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20250206 | 164900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20250206 | 164800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20250206 | 164700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20250206 | 164600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20250206 | 164500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20250206 | 164400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20250206 | 164300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20250206 | 164200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20250206 | 164100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20250206 | 164000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20250206 | 163900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20250206 | 163800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20250206 | 163700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20250206 | 163600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20250206 | 163500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20250206 | 163400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 123 | 20250206 | 163300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20250206 | 163200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20250206 | 163100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20250206 | 163000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20250206 | 162900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20250206 | 162800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20250206 | 162700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20250206 | 162600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20250206 | 162500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20250206 | 162400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20250206 | 162300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20250206 | 162200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20250206 | 162100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20250206 | 162000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20250206 | 161900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20250206 | 161800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20250206 | 161700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20250206 | 161600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20250206 | 161500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20250206 | 161400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20250206 | 161300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20250206 | 161200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20250206 | 161100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20250206 | 161000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20250206 | 160900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20250206 | 160800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20250206 | 160700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20250206 | 160600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20250206 | 160500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20250206 | 160400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 153 | 20250206 | 160300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20250206 | 160200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20250206 | 160100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20250206 | 160000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20250206 | 155900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20250206 | 155800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20250206 | 155700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20250206 | 155600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20250206 | 155500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20250206 | 155400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20250206 | 155300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20250206 | 155200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20250206 | 155100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20250206 | 155000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20250206 | 154900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20250206 | 154800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20250206 | 154700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20250206 | 154600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20250206 | 154500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20250206 | 154400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20250206 | 154300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20250206 | 154200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20250206 | 154100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20250206 | 154000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20250206 | 153900 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20250206 | 153800 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20250206 | 153700 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20250206 | 153600 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20250206 | 153500 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20250206 | 153400 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 183 | 20250206 | 153300 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20250206 | 153200 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20250206 | 153100 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20250206 | 153000 | 3995813860 | 3695 | 3695 | 3695 | 3695 | 19951 |
| 187 | 20250206 | 152900 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20250206 | 152800 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20250206 | 152700 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20250206 | 152600 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20250206 | 152500 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20250206 | 152400 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20250206 | 152300 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20250206 | 152200 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20250206 | 152100 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20250206 | 152000 | 3922094915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20250206 | 151900 | 3922094915 | 3705 | 3700 | 3705 | 3695 | 4705 |
| 198 | 20250206 | 151800 | 3904703325 | 3695 | 3695 | 3705 | 3695 | 14300 |
| 199 | 20250206 | 151700 | 3851862170 | 3695 | 3700 | 3705 | 3695 | 3815 |
| 200 | 20250206 | 151600 | 3837742030 | 3700 | 3700 | 3700 | 3700 | 2825 |
| 201 | 20250206 | 151500 | 3827289530 | 3705 | 3705 | 3705 | 3700 | 2840 |
| 202 | 20250206 | 151400 | 3816779640 | 3705 | 3700 | 3705 | 3700 | 5733 |
| 203 | 20250206 | 151300 | 3795550575 | 3705 | 3705 | 3705 | 3700 | 71 |
| 204 | 20250206 | 151200 | 3795287525 | 3705 | 3700 | 3705 | 3700 | 421 |
| 205 | 20250206 | 151100 | 3793727770 | 3705 | 3705 | 3705 | 3705 | 800 |
| 206 | 20250206 | 151000 | 3790763770 | 3700 | 3700 | 3705 | 3700 | 588 |
| 207 | 20250206 | 150900 | 3788587235 | 3700 | 3710 | 3715 | 3700 | 4668 |
| 208 | 20250206 | 150800 | 3771303050 | 3710 | 3700 | 3715 | 3700 | 4369 |
| 209 | 20250206 | 150700 | 3755081715 | 3700 | 3705 | 3705 | 3700 | 3609 |
| 210 | 20250206 | 150600 | 3741722420 | 3705 | 3705 | 3705 | 3705 | 201 |
| 211 | 20250206 | 150500 | 3740977715 | 3705 | 3705 | 3705 | 3705 | 111 |
| 212 | 20250206 | 150400 | 3740566460 | 3705 | 3710 | 3710 | 3705 | 1111 |
| 213 | 20250206 | 150300 | 3736449090 | 3710 | 3710 | 3710 | 3710 | 3140 |
| 214 | 20250206 | 150200 | 3724799690 | 3710 | 3710 | 3710 | 3705 | 3445 |
| 215 | 20250206 | 150100 | 3712026670 | 3710 | 3715 | 3715 | 3710 | 7164 |
| 216 | 20250206 | 150000 | 3685435870 | 3720 | 3720 | 3720 | 3720 | 1474 |
| 217 | 20250206 | 145900 | 3679952590 | 3725 | 3720 | 3725 | 3720 | 1680 |
| 218 | 20250206 | 145800 | 3673694730 | 3725 | 3720 | 3725 | 3720 | 287 |
| 219 | 20250206 | 145700 | 3672625705 | 3720 | 3715 | 3720 | 3715 | 50 |
| 220 | 20250206 | 145600 | 3672439805 | 3725 | 3725 | 3725 | 3725 | 250 |
| 221 | 20250206 | 145500 | 3671508555 | 3715 | 3715 | 3715 | 3715 | 16 |
| 222 | 20250206 | 145400 | 3671449115 | 3715 | 3715 | 3715 | 3715 | 330 |
| 223 | 20250206 | 145300 | 3670223165 | 3710 | 3725 | 3725 | 3710 | 2287 |
| 224 | 20250206 | 145200 | 3661723255 | 3725 | 3720 | 3730 | 3720 | 1064 |
| 225 | 20250206 | 145100 | 3657764535 | 3730 | 3730 | 3730 | 3730 | 2718 |
| 226 | 20250206 | 145000 | 3647626395 | 3735 | 3730 | 3735 | 3730 | 1692 |
| 227 | 20250206 | 144900 | 3641312400 | 3730 | 3720 | 3730 | 3720 | 2054 |
| 228 | 20250206 | 144800 | 3633661135 | 3720 | 3725 | 3725 | 3720 | 737 |
| 229 | 20250206 | 144700 | 3630919425 | 3725 | 3725 | 3725 | 3725 | 17 |
| 230 | 20250206 | 144600 | 3630856100 | 3725 | 3725 | 3725 | 3720 | 151 |
| 231 | 20250206 | 144500 | 3630293875 | 3725 | 3720 | 3730 | 3715 | 744 |
| 232 | 20250206 | 144400 | 3627526930 | 3715 | 3720 | 3720 | 3715 | 3917 |
| 233 | 20250206 | 144300 | 3612961010 | 3715 | 3720 | 3725 | 3715 | 4999 |
| 234 | 20250206 | 144200 | 3594379480 | 3720 | 3725 | 3725 | 3720 | 3 |
| 235 | 20250206 | 144100 | 3594368315 | 3720 | 3715 | 3720 | 3715 | 2011 |
| 236 | 20250206 | 144000 | 3586887935 | 3710 | 3715 | 3715 | 3710 | 5002 |
| 237 | 20250206 | 143900 | 3568327825 | 3715 | 3715 | 3725 | 3715 | 873 |
| 238 | 20250206 | 143800 | 3565080305 | 3715 | 3710 | 3715 | 3710 | 4116 |
| 239 | 20250206 | 143700 | 3549809790 | 3710 | 3710 | 3710 | 3710 | 3728 |
| 240 | 20250206 | 143600 | 3535978910 | 3705 | 3715 | 3715 | 3705 | 5243 |
| 241 | 20250206 | 143500 | 3516537185 | 3725 | 3725 | 3725 | 3725 | 693 |
| 242 | 20250206 | 143400 | 3513955760 | 3725 | 3725 | 3725 | 3725 | 0 |
| 243 | 20250206 | 143300 | 3513955760 | 3725 | 3725 | 3725 | 3725 | 147 |
| 244 | 20250206 | 143200 | 3513408185 | 3710 | 3710 | 3710 | 3710 | 197 |
| 245 | 20250206 | 143100 | 3512677315 | 3710 | 3710 | 3710 | 3710 | 200 |
| 246 | 20250206 | 143000 | 3511935315 | 3710 | 3715 | 3730 | 3710 | 1001 |
| 247 | 20250206 | 142900 | 3508213815 | 3715 | 3735 | 3735 | 3715 | 5013 |
| 248 | 20250206 | 142800 | 3489560330 | 3725 | 3720 | 3735 | 3720 | 17457 |
| 249 | 20250206 | 142700 | 3424597755 | 3710 | 3750 | 3755 | 3710 | 23001 |
| 250 | 20250206 | 142600 | 3339052965 | 3750 | 3770 | 3775 | 3745 | 22009 |
| 251 | 20250206 | 142500 | 3256263915 | 3760 | 3785 | 3800 | 3750 | 68782 |
| 252 | 20250206 | 142400 | 2995918890 | 3785 | 3700 | 3785 | 3700 | 54086 |
| 253 | 20250206 | 142300 | 2793128465 | 3700 | 3700 | 3700 | 3700 | 4 |
| 254 | 20250206 | 142200 | 2793113665 | 3695 | 3695 | 3695 | 3695 | 432 |
| 255 | 20250206 | 142100 | 2791517425 | 3695 | 3695 | 3695 | 3695 | 2 |
| 256 | 20250206 | 142000 | 2791510035 | 3690 | 3695 | 3695 | 3690 | 317 |
| 257 | 20250206 | 141900 | 2790339305 | 3695 | 3695 | 3695 | 3695 | 20 |
| 258 | 20250206 | 141800 | 2790265405 | 3695 | 3690 | 3695 | 3690 | 50 |
| 259 | 20250206 | 141700 | 2790080805 | 3695 | 3695 | 3700 | 3695 | 3373 |
| 260 | 20250206 | 141600 | 2777617565 | 3695 | 3695 | 3695 | 3695 | 1 |
| 261 | 20250206 | 141500 | 2777613870 | 3695 | 3695 | 3695 | 3690 | 789 |
| 262 | 20250206 | 141400 | 2774700870 | 3695 | 3695 | 3695 | 3695 | 0 |
| 263 | 20250206 | 141300 | 2774700870 | 3695 | 3695 | 3695 | 3695 | 7472 |
| 264 | 20250206 | 141200 | 2747091830 | 3695 | 3705 | 3705 | 3695 | 758 |
| 265 | 20250206 | 141100 | 2744288010 | 3705 | 3700 | 3705 | 3700 | 201 |
| 266 | 20250206 | 141000 | 2743544305 | 3700 | 3700 | 3700 | 3700 | 1 |
| 267 | 20250206 | 140900 | 2743540605 | 3695 | 3695 | 3695 | 3695 | 133 |
| 268 | 20250206 | 140800 | 2743049170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 269 | 20250206 | 140700 | 2743049170 | 3705 | 3705 | 3705 | 3705 | 1 |
| 270 | 20250206 | 140600 | 2743045465 | 3695 | 3700 | 3705 | 3695 | 10312 |
| 271 | 20250206 | 140500 | 2704891590 | 3700 | 3700 | 3700 | 3700 | 1 |
| 272 | 20250206 | 140400 | 2704887890 | 3690 | 3700 | 3700 | 3690 | 633 |
| 273 | 20250206 | 140300 | 2702548790 | 3695 | 3695 | 3700 | 3695 | 789 |
| 274 | 20250206 | 140200 | 2699633430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20250206 | 140100 | 2699633430 | 3700 | 3700 | 3700 | 3700 | 1 |
| 276 | 20250206 | 140000 | 2699629730 | 3695 | 3690 | 3700 | 3690 | 2001 |
| 277 | 20250206 | 135900 | 2692238530 | 3700 | 3695 | 3700 | 3690 | 1332 |
| 278 | 20250206 | 135800 | 2687320160 | 3700 | 3700 | 3700 | 3700 | 14 |
| 279 | 20250206 | 135700 | 2687268360 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20250206 | 135600 | 2687268360 | 3700 | 3695 | 3700 | 3695 | 616 |
| 281 | 20250206 | 135500 | 2684992235 | 3695 | 3695 | 3700 | 3695 | 1387 |
| 282 | 20250206 | 135400 | 2679867265 | 3700 | 3695 | 3700 | 3695 | 127 |
| 283 | 20250206 | 135300 | 2679397370 | 3705 | 3695 | 3705 | 3695 | 251 |
| 284 | 20250206 | 135200 | 2678468915 | 3695 | 3700 | 3705 | 3695 | 363 |
| 285 | 20250206 | 135100 | 2677125870 | 3700 | 3700 | 3700 | 3700 | 46 |
| 286 | 20250206 | 135000 | 2676955670 | 3695 | 3695 | 3695 | 3695 | 1647 |
| 287 | 20250206 | 134900 | 2670870005 | 3705 | 3705 | 3705 | 3705 | 0 |
| 288 | 20250206 | 134800 | 2670870005 | 3705 | 3700 | 3705 | 3700 | 9 |
| 289 | 20250206 | 134700 | 2670836700 | 3705 | 3700 | 3705 | 3700 | 2950 |
| 290 | 20250206 | 134600 | 2659921695 | 3705 | 3700 | 3705 | 3700 | 51 |
| 291 | 20250206 | 134500 | 2659732990 | 3705 | 3700 | 3705 | 3700 | 1067 |
| 292 | 20250206 | 134400 | 2655783645 | 3700 | 3700 | 3700 | 3700 | 429 |
| 293 | 20250206 | 134300 | 2654196345 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20250206 | 134200 | 2654196345 | 3700 | 3700 | 3700 | 3695 | 321 |
| 295 | 20250206 | 134100 | 2653008745 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 296 | 20250206 | 134000 | 2649308745 | 3700 | 3700 | 3700 | 3700 | 18 |
| 297 | 20250206 | 133900 | 2649242145 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20250206 | 133800 | 2649242145 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20250206 | 133700 | 2649242145 | 3700 | 3695 | 3700 | 3695 | 710 |
| 300 | 20250206 | 133600 | 2646618690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20250206 | 133500 | 2646618690 | 3700 | 3695 | 3700 | 3695 | 141 |
| 302 | 20250206 | 133400 | 2646097690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20250206 | 133300 | 2646097690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20250206 | 133200 | 2646097690 | 3700 | 3695 | 3700 | 3695 | 311 |
| 305 | 20250206 | 133100 | 2644947040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20250206 | 133000 | 2644947040 | 3700 | 3700 | 3700 | 3700 | 1 |
| 307 | 20250206 | 132900 | 2644943340 | 3695 | 3695 | 3695 | 3695 | 200 |
| 308 | 20250206 | 132800 | 2644204340 | 3705 | 3705 | 3705 | 3705 | 0 |
| 309 | 20250206 | 132700 | 2644204340 | 3705 | 3700 | 3705 | 3700 | 1301 |
| 310 | 20250206 | 132600 | 2639385635 | 3705 | 3700 | 3705 | 3695 | 598 |
| 311 | 20250206 | 132500 | 2637175495 | 3705 | 3705 | 3705 | 3705 | 58 |
| 312 | 20250206 | 132400 | 2636960605 | 3705 | 3705 | 3705 | 3705 | 30 |
| 313 | 20250206 | 132300 | 2636849455 | 3710 | 3705 | 3710 | 3705 | 818 |
| 314 | 20250206 | 132200 | 2633815485 | 3705 | 3705 | 3705 | 3695 | 3840 |
| 315 | 20250206 | 132100 | 2619623525 | 3705 | 3705 | 3705 | 3705 | 0 |
| 316 | 20250206 | 132000 | 2619623525 | 3705 | 3705 | 3705 | 3705 | 0 |
| 317 | 20250206 | 131900 | 2619623525 | 3705 | 3705 | 3705 | 3700 | 3 |
| 318 | 20250206 | 131800 | 2619612415 | 3700 | 3705 | 3705 | 3700 | 1014 |
| 319 | 20250206 | 131700 | 2615856045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 320 | 20250206 | 131600 | 2615856045 | 3710 | 3705 | 3710 | 3705 | 11 |
| 321 | 20250206 | 131500 | 2615815285 | 3700 | 3700 | 3700 | 3700 | 600 |
| 322 | 20250206 | 131400 | 2613595285 | 3710 | 3710 | 3710 | 3710 | 1 |
| 323 | 20250206 | 131300 | 2613591575 | 3695 | 3700 | 3700 | 3695 | 1800 |
| 324 | 20250206 | 131200 | 2606939605 | 3710 | 3700 | 3710 | 3700 | 4150 |
| 325 | 20250206 | 131100 | 2591558885 | 3710 | 3695 | 3710 | 3695 | 4161 |
| 326 | 20250206 | 131000 | 2576136520 | 3700 | 3700 | 3700 | 3700 | 1124 |
| 327 | 20250206 | 130900 | 2571977720 | 3700 | 3700 | 3700 | 3700 | 12 |
| 328 | 20250206 | 130800 | 2571933320 | 3700 | 3700 | 3700 | 3700 | 29 |
| 329 | 20250206 | 130700 | 2571826020 | 3700 | 3705 | 3705 | 3700 | 874 |
| 330 | 20250206 | 130600 | 2568592215 | 3700 | 3705 | 3705 | 3700 | 19 |
| 331 | 20250206 | 130500 | 2568521865 | 3705 | 3705 | 3710 | 3705 | 4268 |
| 332 | 20250206 | 130400 | 2552705180 | 3705 | 3705 | 3705 | 3695 | 494 |
| 333 | 20250206 | 130300 | 2550877425 | 3705 | 3700 | 3705 | 3700 | 376 |
| 334 | 20250206 | 130200 | 2549485895 | 3705 | 3705 | 3705 | 3705 | 0 |
| 335 | 20250206 | 130100 | 2549485895 | 3705 | 3700 | 3705 | 3700 | 6 |
| 336 | 20250206 | 130000 | 2549463690 | 3705 | 3700 | 3705 | 3700 | 273 |
| 337 | 20250206 | 125900 | 2548453585 | 3700 | 3705 | 3705 | 3700 | 49 |
| 338 | 20250206 | 125800 | 2548272190 | 3705 | 3705 | 3705 | 3705 | 28 |
| 339 | 20250206 | 125700 | 2548168450 | 3705 | 3700 | 3705 | 3700 | 514 |
| 340 | 20250206 | 125600 | 2546265580 | 3700 | 3700 | 3700 | 3700 | 0 |
| 341 | 20250206 | 125500 | 2546265580 | 3700 | 3700 | 3700 | 3700 | 4 |
| 342 | 20250206 | 125400 | 2546250780 | 3705 | 3705 | 3705 | 3705 | 30 |
| 343 | 20250206 | 125300 | 2546139630 | 3705 | 3700 | 3705 | 3700 | 3 |
| 344 | 20250206 | 125200 | 2546128525 | 3705 | 3690 | 3705 | 3690 | 6 |
| 345 | 20250206 | 125100 | 2546106370 | 3690 | 3705 | 3705 | 3690 | 5502 |
| 346 | 20250206 | 125000 | 2525784960 | 3695 | 3705 | 3705 | 3695 | 3337 |
| 347 | 20250206 | 124900 | 2513453050 | 3700 | 3695 | 3705 | 3695 | 381 |
| 348 | 20250206 | 124800 | 2512044045 | 3705 | 3705 | 3705 | 3705 | 0 |
| 349 | 20250206 | 124700 | 2512044045 | 3705 | 3705 | 3705 | 3705 | 0 |
| 350 | 20250206 | 124600 | 2512044045 | 3705 | 3700 | 3705 | 3700 | 6 |
| 351 | 20250206 | 124500 | 2512021840 | 3700 | 3690 | 3700 | 3690 | 3292 |
| 352 | 20250206 | 124400 | 2499841470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 353 | 20250206 | 124300 | 2499841470 | 3700 | 3695 | 3700 | 3695 | 661 |
| 354 | 20250206 | 124200 | 2497398500 | 3685 | 3690 | 3690 | 3685 | 1234 |
| 355 | 20250206 | 124100 | 2492847885 | 3690 | 3695 | 3695 | 3690 | 8010 |
| 356 | 20250206 | 124000 | 2463290935 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20250206 | 123900 | 2463290935 | 3695 | 3695 | 3695 | 3695 | 1 |
| 358 | 20250206 | 123800 | 2463287240 | 3690 | 3690 | 3690 | 3690 | 1 |
| 359 | 20250206 | 123700 | 2463283550 | 3695 | 3695 | 3695 | 3695 | 1 |
| 360 | 20250206 | 123600 | 2463279855 | 3690 | 3690 | 3690 | 3690 | 76 |
| 361 | 20250206 | 123500 | 2462999415 | 3700 | 3700 | 3700 | 3700 | 0 |
| 362 | 20250206 | 123400 | 2462999415 | 3700 | 3700 | 3700 | 3700 | 45 |
| 363 | 20250206 | 123300 | 2462832915 | 3700 | 3690 | 3700 | 3690 | 9 |
| 364 | 20250206 | 123200 | 2462799695 | 3690 | 3695 | 3700 | 3690 | 383 |
| 365 | 20250206 | 123100 | 2461385835 | 3695 | 3690 | 3700 | 3685 | 20081 |
| 366 | 20250206 | 123000 | 2387386195 | 3690 | 3690 | 3690 | 3690 | 1210 |
| 367 | 20250206 | 122900 | 2382921295 | 3690 | 3690 | 3690 | 3690 | 878 |
| 368 | 20250206 | 122800 | 2379681475 | 3690 | 3695 | 3695 | 3685 | 8396 |
| 369 | 20250206 | 122700 | 2348706975 | 3695 | 3700 | 3700 | 3695 | 461 |
| 370 | 20250206 | 122600 | 2347003575 | 3695 | 3700 | 3700 | 3695 | 202 |
| 371 | 20250206 | 122500 | 2346257175 | 3700 | 3700 | 3700 | 3700 | 200 |
| 372 | 20250206 | 122400 | 2345517175 | 3705 | 3700 | 3705 | 3700 | 47 |
| 373 | 20250206 | 122300 | 2345343270 | 3700 | 3700 | 3700 | 3700 | 900 |
| 374 | 20250206 | 122200 | 2342013270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 375 | 20250206 | 122100 | 2342013270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 376 | 20250206 | 122000 | 2342013270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 377 | 20250206 | 121900 | 2342013270 | 3705 | 3700 | 3705 | 3700 | 351 |
| 378 | 20250206 | 121800 | 2340714565 | 3705 | 3700 | 3705 | 3700 | 83 |
| 379 | 20250206 | 121700 | 2340407460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 380 | 20250206 | 121600 | 2340407460 | 3705 | 3705 | 3705 | 3705 | 684 |
| 381 | 20250206 | 121500 | 2337873240 | 3705 | 3705 | 3705 | 3705 | 3 |
| 382 | 20250206 | 121400 | 2337862125 | 3700 | 3700 | 3700 | 3700 | 600 |
| 383 | 20250206 | 121300 | 2335642125 | 3705 | 3705 | 3705 | 3705 | 0 |
| 384 | 20250206 | 121200 | 2335642125 | 3705 | 3705 | 3705 | 3705 | 8 |
| 385 | 20250206 | 121100 | 2335612485 | 3705 | 3705 | 3705 | 3705 | 50 |
| 386 | 20250206 | 121000 | 2335427235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 387 | 20250206 | 120900 | 2335427235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 388 | 20250206 | 120800 | 2335427235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 389 | 20250206 | 120700 | 2335427235 | 3705 | 3700 | 3705 | 3700 | 1253 |
| 390 | 20250206 | 120600 | 2330790620 | 3705 | 3700 | 3705 | 3700 | 134 |
| 391 | 20250206 | 120500 | 2330294805 | 3705 | 3700 | 3705 | 3700 | 10 |
| 392 | 20250206 | 120400 | 2330257790 | 3705 | 3705 | 3705 | 3705 | 2 |
| 393 | 20250206 | 120300 | 2330250380 | 3705 | 3705 | 3705 | 3695 | 218 |
| 394 | 20250206 | 120200 | 2329444580 | 3710 | 3710 | 3710 | 3710 | 1 |
| 395 | 20250206 | 120100 | 2329440870 | 3710 | 3695 | 3710 | 3695 | 5 |
| 396 | 20250206 | 120000 | 2329422350 | 3710 | 3710 | 3710 | 3710 | 14 |
| 397 | 20250206 | 115900 | 2329370410 | 3700 | 3705 | 3710 | 3700 | 2679 |
| 398 | 20250206 | 115800 | 2319454980 | 3705 | 3700 | 3705 | 3700 | 3256 |
| 399 | 20250206 | 115700 | 2307403355 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20250206 | 115600 | 2307403355 | 3710 | 3710 | 3710 | 3710 | 3 |
| 401 | 20250206 | 115500 | 2307392225 | 3705 | 3690 | 3715 | 3690 | 13542 |
| 402 | 20250206 | 115400 | 2257228740 | 3685 | 3695 | 3695 | 3685 | 1271 |
| 403 | 20250206 | 115300 | 2252532495 | 3700 | 3700 | 3700 | 3700 | 1115 |
| 404 | 20250206 | 115200 | 2248406995 | 3700 | 3700 | 3700 | 3700 | 10014 |
| 405 | 20250206 | 115100 | 2211355195 | 3700 | 3700 | 3700 | 3680 | 18358 |
| 406 | 20250206 | 115000 | 2143722615 | 3685 | 3695 | 3700 | 3685 | 1161 |
| 407 | 20250206 | 114900 | 2139442005 | 3680 | 3680 | 3700 | 3675 | 5903 |
| 408 | 20250206 | 114800 | 2117664210 | 3690 | 3690 | 3690 | 3690 | 50 |
| 409 | 20250206 | 114700 | 2117479710 | 3690 | 3690 | 3690 | 3690 | 0 |
| 410 | 20250206 | 114600 | 2117479710 | 3690 | 3680 | 3690 | 3680 | 10003 |
| 411 | 20250206 | 114500 | 2080668640 | 3690 | 3690 | 3690 | 3690 | 53 |
| 412 | 20250206 | 114400 | 2080473070 | 3685 | 3685 | 3690 | 3685 | 1955 |
| 413 | 20250206 | 114300 | 2073267365 | 3690 | 3685 | 3690 | 3685 | 965 |
| 414 | 20250206 | 114200 | 2069706540 | 3690 | 3680 | 3690 | 3680 | 5003 |
| 415 | 20250206 | 114100 | 2051295470 | 3695 | 3690 | 3695 | 3690 | 103 |
| 416 | 20250206 | 114000 | 2050915385 | 3695 | 3695 | 3695 | 3695 | 0 |
| 417 | 20250206 | 113900 | 2050915385 | 3695 | 3675 | 3695 | 3675 | 2004 |
| 418 | 20250206 | 113800 | 2043550635 | 3695 | 3690 | 3695 | 3675 | 733 |
| 419 | 20250206 | 113700 | 2040848415 | 3690 | 3685 | 3690 | 3685 | 1113 |
| 420 | 20250206 | 113600 | 2036746995 | 3685 | 3685 | 3685 | 3685 | 22 |
| 421 | 20250206 | 113500 | 2036665925 | 3685 | 3680 | 3685 | 3680 | 55 |
| 422 | 20250206 | 113400 | 2036463500 | 3685 | 3685 | 3685 | 3675 | 532 |
| 423 | 20250206 | 113300 | 2034505745 | 3680 | 3680 | 3685 | 3680 | 2967 |
| 424 | 20250206 | 113200 | 2023587150 | 3675 | 3675 | 3675 | 3675 | 701 |
| 425 | 20250206 | 113100 | 2021010975 | 3680 | 3680 | 3680 | 3680 | 109 |
| 426 | 20250206 | 113000 | 2020609855 | 3680 | 3680 | 3680 | 3680 | 1 |
| 427 | 20250206 | 112900 | 2020606175 | 3670 | 3670 | 3670 | 3670 | 20 |
| 428 | 20250206 | 112800 | 2020532775 | 3670 | 3670 | 3670 | 3670 | 2120 |
| 429 | 20250206 | 112700 | 2012752375 | 3670 | 3670 | 3670 | 3670 | 0 |
| 430 | 20250206 | 112600 | 2012752375 | 3670 | 3685 | 3685 | 3670 | 21630 |
| 431 | 20250206 | 112500 | 1933282325 | 3685 | 3680 | 3685 | 3680 | 1293 |
| 432 | 20250206 | 112400 | 1928521090 | 3680 | 3685 | 3685 | 3680 | 4411 |
| 433 | 20250206 | 112300 | 1912270590 | 3685 | 3685 | 3685 | 3685 | 200 |
| 434 | 20250206 | 112200 | 1911533590 | 3685 | 3685 | 3685 | 3685 | 0 |
| 435 | 20250206 | 112100 | 1911533590 | 3685 | 3685 | 3685 | 3685 | 283 |
| 436 | 20250206 | 112000 | 1910490735 | 3690 | 3690 | 3690 | 3690 | 11 |
| 437 | 20250206 | 111900 | 1910450145 | 3695 | 3695 | 3695 | 3695 | 1 |
| 438 | 20250206 | 111800 | 1910446450 | 3695 | 3685 | 3695 | 3685 | 1530 |
| 439 | 20250206 | 111700 | 1904803400 | 3685 | 3685 | 3685 | 3685 | 91 |
| 440 | 20250206 | 111600 | 1904468065 | 3685 | 3695 | 3695 | 3685 | 2939 |
| 441 | 20250206 | 111500 | 1893637550 | 3695 | 3695 | 3695 | 3695 | 621 |
| 442 | 20250206 | 111400 | 1891342955 | 3685 | 3695 | 3695 | 3685 | 4797 |
| 443 | 20250206 | 111300 | 1873635205 | 3690 | 3690 | 3690 | 3685 | 340 |
| 444 | 20250206 | 111200 | 1872380610 | 3690 | 3680 | 3690 | 3680 | 688 |
| 445 | 20250206 | 111100 | 1869846325 | 3690 | 3685 | 3690 | 3680 | 1502 |
| 446 | 20250206 | 111000 | 1864318950 | 3685 | 3685 | 3690 | 3685 | 3490 |
| 447 | 20250206 | 110900 | 1851458285 | 3690 | 3690 | 3690 | 3685 | 206 |
| 448 | 20250206 | 110800 | 1850698645 | 3685 | 3695 | 3695 | 3685 | 16807 |
| 449 | 20250206 | 110700 | 1788615945 | 3700 | 3700 | 3700 | 3700 | 646 |
| 450 | 20250206 | 110600 | 1786225745 | 3710 | 3710 | 3710 | 3710 | 0 |
| 451 | 20250206 | 110500 | 1786225745 | 3710 | 3700 | 3710 | 3700 | 819 |
| 452 | 20250206 | 110400 | 1783195415 | 3705 | 3705 | 3705 | 3705 | 0 |
| 453 | 20250206 | 110300 | 1783195415 | 3705 | 3700 | 3710 | 3700 | 613 |
| 454 | 20250206 | 110200 | 1780927250 | 3705 | 3705 | 3705 | 3705 | 1100 |
| 455 | 20250206 | 110100 | 1776851750 | 3705 | 3700 | 3705 | 3700 | 421 |
| 456 | 20250206 | 110000 | 1775292945 | 3700 | 3705 | 3705 | 3700 | 107 |
| 457 | 20250206 | 105900 | 1774897010 | 3705 | 3705 | 3705 | 3705 | 0 |
| 458 | 20250206 | 105800 | 1774897010 | 3705 | 3700 | 3705 | 3695 | 819 |
| 459 | 20250206 | 105700 | 1771868605 | 3700 | 3700 | 3700 | 3695 | 2990 |
| 460 | 20250206 | 105600 | 1760818105 | 3700 | 3700 | 3700 | 3700 | 5 |
| 461 | 20250206 | 105500 | 1760799605 | 3700 | 3700 | 3700 | 3700 | 2947 |
| 462 | 20250206 | 105400 | 1749895705 | 3705 | 3705 | 3705 | 3705 | 11 |
| 463 | 20250206 | 105300 | 1749854950 | 3700 | 3705 | 3705 | 3700 | 944 |
| 464 | 20250206 | 105200 | 1746361475 | 3705 | 3695 | 3705 | 3695 | 4265 |
| 465 | 20250206 | 105100 | 1730600340 | 3695 | 3690 | 3695 | 3690 | 279 |
| 466 | 20250206 | 105000 | 1729569650 | 3695 | 3695 | 3695 | 3695 | 348 |
| 467 | 20250206 | 104900 | 1728283790 | 3695 | 3695 | 3695 | 3695 | 197 |
| 468 | 20250206 | 104800 | 1727555875 | 3695 | 3690 | 3695 | 3690 | 2887 |
| 469 | 20250206 | 104700 | 1716897915 | 3685 | 3690 | 3690 | 3685 | 611 |
| 470 | 20250206 | 104600 | 1714645630 | 3695 | 3695 | 3695 | 3690 | 35 |
| 471 | 20250206 | 104500 | 1714516440 | 3685 | 3690 | 3695 | 3685 | 356 |
| 472 | 20250206 | 104400 | 1713202485 | 3690 | 3690 | 3695 | 3685 | 1365 |
| 473 | 20250206 | 104300 | 1708163110 | 3685 | 3690 | 3690 | 3685 | 5578 |
| 474 | 20250206 | 104200 | 1687596940 | 3690 | 3690 | 3690 | 3685 | 951 |
| 475 | 20250206 | 104100 | 1684092340 | 3700 | 3690 | 3700 | 3690 | 2456 |
| 476 | 20250206 | 104000 | 1675024160 | 3700 | 3685 | 3700 | 3685 | 632 |
| 477 | 20250206 | 103900 | 1672690560 | 3685 | 3705 | 3705 | 3685 | 17086 |
| 478 | 20250206 | 103800 | 1609627675 | 3700 | 3700 | 3705 | 3695 | 1743 |
| 479 | 20250206 | 103700 | 1603180965 | 3700 | 3715 | 3715 | 3700 | 7369 |
| 480 | 20250206 | 103600 | 1575913655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 481 | 20250206 | 103500 | 1575913655 | 3715 | 3715 | 3715 | 3715 | 420 |
| 482 | 20250206 | 103400 | 1574353355 | 3715 | 3700 | 3715 | 3700 | 553 |
| 483 | 20250206 | 103300 | 1572307180 | 3700 | 3715 | 3715 | 3700 | 1214 |
| 484 | 20250206 | 103200 | 1567811155 | 3700 | 3700 | 3700 | 3700 | 0 |
| 485 | 20250206 | 103100 | 1567811155 | 3700 | 3695 | 3700 | 3695 | 9 |
| 486 | 20250206 | 103000 | 1567777860 | 3695 | 3705 | 3705 | 3695 | 5501 |
| 487 | 20250206 | 102900 | 1547433535 | 3705 | 3705 | 3705 | 3700 | 5188 |
| 488 | 20250206 | 102800 | 1528215995 | 3705 | 3710 | 3720 | 3705 | 2096 |
| 489 | 20250206 | 102700 | 1520439870 | 3715 | 3715 | 3715 | 3715 | 920 |
| 490 | 20250206 | 102600 | 1517022070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 491 | 20250206 | 102500 | 1517022070 | 3715 | 3720 | 3720 | 3715 | 80 |
| 492 | 20250206 | 102400 | 1516724625 | 3720 | 3725 | 3730 | 3720 | 832 |
| 493 | 20250206 | 102300 | 1513622245 | 3725 | 3725 | 3725 | 3725 | 811 |
| 494 | 20250206 | 102200 | 1510601270 | 3725 | 3725 | 3725 | 3725 | 200 |
| 495 | 20250206 | 102100 | 1509856270 | 3725 | 3710 | 3725 | 3710 | 2814 |
| 496 | 20250206 | 102000 | 1499414530 | 3710 | 3730 | 3730 | 3710 | 9618 |
| 497 | 20250206 | 101900 | 1463691450 | 3720 | 3725 | 3725 | 3720 | 518 |
| 498 | 20250206 | 101800 | 1461762445 | 3730 | 3735 | 3735 | 3725 | 4520 |
| 499 | 20250206 | 101700 | 1444902805 | 3730 | 3730 | 3735 | 3720 | 2813 |
| 500 | 20250206 | 101600 | 1434410430 | 3715 | 3720 | 3720 | 3715 | 57 |
| 501 | 20250206 | 101500 | 1434198525 | 3720 | 3725 | 3730 | 3720 | 2150 |
| 502 | 20250206 | 101400 | 1426200275 | 3715 | 3725 | 3730 | 3715 | 1525 |
| 503 | 20250206 | 101300 | 1420526685 | 3720 | 3720 | 3720 | 3715 | 1268 |
| 504 | 20250206 | 101200 | 1415809735 | 3720 | 3720 | 3720 | 3720 | 974 |
| 505 | 20250206 | 101100 | 1412186455 | 3715 | 3715 | 3725 | 3710 | 32321 |
| 506 | 20250206 | 101000 | 1292211425 | 3725 | 3720 | 3725 | 3720 | 33 |
| 507 | 20250206 | 100900 | 1292088650 | 3725 | 3715 | 3725 | 3715 | 377 |
| 508 | 20250206 | 100800 | 1290686060 | 3715 | 3710 | 3715 | 3705 | 1614 |
| 509 | 20250206 | 100700 | 1284700520 | 3710 | 3715 | 3715 | 3710 | 1089 |
| 510 | 20250206 | 100600 | 1280660305 | 3710 | 3705 | 3730 | 3705 | 1077 |
| 511 | 20250206 | 100500 | 1276666140 | 3705 | 3705 | 3705 | 3700 | 2064 |
| 512 | 20250206 | 100400 | 1269021020 | 3705 | 3705 | 3715 | 3705 | 2712 |
| 513 | 20250206 | 100300 | 1258973040 | 3705 | 3695 | 3705 | 3695 | 7366 |
| 514 | 20250206 | 100200 | 1231717420 | 3695 | 3695 | 3695 | 3690 | 2611 |
| 515 | 20250206 | 100100 | 1222069780 | 3700 | 3700 | 3700 | 3695 | 11407 |
| 516 | 20250206 | 100000 | 1179865205 | 3705 | 3705 | 3710 | 3700 | 10302 |
| 517 | 20250206 | 095900 | 1141701640 | 3710 | 3710 | 3710 | 3705 | 2706 |
| 518 | 20250206 | 095800 | 1131675110 | 3715 | 3710 | 3715 | 3705 | 3074 |
| 519 | 20250206 | 095700 | 1120285315 | 3710 | 3700 | 3715 | 3700 | 2753 |
| 520 | 20250206 | 095600 | 1110085760 | 3705 | 3705 | 3715 | 3705 | 2820 |
| 521 | 20250206 | 095500 | 1099635105 | 3705 | 3715 | 3715 | 3705 | 11951 |
| 522 | 20250206 | 095400 | 1055329425 | 3710 | 3715 | 3720 | 3710 | 2038 |
| 523 | 20250206 | 095300 | 1047763255 | 3720 | 3730 | 3730 | 3715 | 5631 |
| 524 | 20250206 | 095200 | 1026831415 | 3720 | 3720 | 3730 | 3720 | 494 |
| 525 | 20250206 | 095100 | 1024993450 | 3720 | 3735 | 3735 | 3720 | 12557 |
| 526 | 20250206 | 095000 | 978225035 | 3735 | 3740 | 3740 | 3730 | 472 |
| 527 | 20250206 | 094900 | 976464100 | 3740 | 3740 | 3740 | 3740 | 1110 |
| 528 | 20250206 | 094800 | 972312700 | 3740 | 3740 | 3740 | 3740 | 0 |
| 529 | 20250206 | 094700 | 972312700 | 3740 | 3730 | 3740 | 3730 | 71 |
| 530 | 20250206 | 094600 | 972047860 | 3730 | 3730 | 3730 | 3730 | 50 |
| 531 | 20250206 | 094500 | 971861360 | 3750 | 3730 | 3750 | 3730 | 1483 |
| 532 | 20250206 | 094400 | 966329545 | 3740 | 3750 | 3750 | 3730 | 3586 |
| 533 | 20250206 | 094300 | 952928885 | 3730 | 3730 | 3750 | 3730 | 3014 |
| 534 | 20250206 | 094200 | 941666665 | 3725 | 3730 | 3740 | 3725 | 4671 |
| 535 | 20250206 | 094100 | 924226925 | 3730 | 3740 | 3740 | 3730 | 1292 |
| 536 | 20250206 | 094000 | 919406745 | 3740 | 3730 | 3745 | 3730 | 1803 |
| 537 | 20250206 | 093900 | 912672760 | 3735 | 3740 | 3740 | 3735 | 993 |
| 538 | 20250206 | 093800 | 908963875 | 3735 | 3740 | 3745 | 3735 | 1247 |
| 539 | 20250206 | 093700 | 904306030 | 3735 | 3740 | 3745 | 3730 | 5402 |
| 540 | 20250206 | 093600 | 884152135 | 3740 | 3745 | 3745 | 3730 | 11076 |
| 541 | 20250206 | 093500 | 842757105 | 3745 | 3750 | 3750 | 3745 | 2765 |
| 542 | 20250206 | 093400 | 832401075 | 3755 | 3750 | 3760 | 3750 | 915 |
| 543 | 20250206 | 093300 | 828968355 | 3750 | 3750 | 3760 | 3750 | 3224 |
| 544 | 20250206 | 093200 | 816853365 | 3755 | 3755 | 3755 | 3755 | 1 |
| 545 | 20250206 | 093100 | 816849610 | 3755 | 3760 | 3760 | 3740 | 2062 |
| 546 | 20250206 | 093000 | 809122180 | 3740 | 3740 | 3740 | 3740 | 2242 |
| 547 | 20250206 | 092900 | 800737100 | 3740 | 3740 | 3755 | 3740 | 2061 |
| 548 | 20250206 | 092800 | 793028105 | 3750 | 3740 | 3750 | 3740 | 2795 |
| 549 | 20250206 | 092700 | 782557820 | 3740 | 3745 | 3745 | 3740 | 4200 |
| 550 | 20250206 | 092600 | 766833490 | 3750 | 3760 | 3760 | 3750 | 2689 |
| 551 | 20250206 | 092500 | 756742670 | 3760 | 3755 | 3760 | 3755 | 157 |
| 552 | 20250206 | 092400 | 756153070 | 3755 | 3760 | 3760 | 3755 | 3751 |
| 553 | 20250206 | 092300 | 742051560 | 3760 | 3760 | 3765 | 3760 | 544 |
| 554 | 20250206 | 092200 | 740006090 | 3760 | 3765 | 3765 | 3760 | 5365 |
| 555 | 20250206 | 092100 | 719811030 | 3765 | 3760 | 3770 | 3760 | 4284 |
| 556 | 20250206 | 092000 | 703677560 | 3760 | 3755 | 3765 | 3755 | 4337 |
| 557 | 20250206 | 091900 | 687375855 | 3750 | 3755 | 3755 | 3750 | 1758 |
| 558 | 20250206 | 091800 | 680776775 | 3750 | 3745 | 3760 | 3745 | 5510 |
| 559 | 20250206 | 091700 | 660103640 | 3745 | 3750 | 3750 | 3740 | 5224 |
| 560 | 20250206 | 091600 | 640529895 | 3750 | 3755 | 3755 | 3745 | 449 |
| 561 | 20250206 | 091500 | 638845705 | 3755 | 3755 | 3755 | 3745 | 4206 |
| 562 | 20250206 | 091400 | 623067550 | 3755 | 3760 | 3760 | 3750 | 2638 |
| 563 | 20250206 | 091300 | 613155325 | 3765 | 3760 | 3770 | 3760 | 7343 |
| 564 | 20250206 | 091200 | 585518035 | 3770 | 3750 | 3770 | 3750 | 15764 |
| 565 | 20250206 | 091100 | 526316910 | 3750 | 3730 | 3750 | 3730 | 7849 |
| 566 | 20250206 | 091000 | 496961610 | 3730 | 3735 | 3735 | 3725 | 1238 |
| 567 | 20250206 | 090900 | 492342780 | 3730 | 3730 | 3735 | 3730 | 4974 |
| 568 | 20250206 | 090800 | 473777910 | 3730 | 3725 | 3735 | 3720 | 7466 |
| 569 | 20250206 | 090700 | 445955960 | 3720 | 3695 | 3720 | 3695 | 25838 |
| 570 | 20250206 | 090600 | 349977175 | 3690 | 3680 | 3690 | 3680 | 4884 |
| 571 | 20250206 | 090500 | 331997450 | 3680 | 3700 | 3710 | 3675 | 25031 |
| 572 | 20250206 | 090400 | 239775160 | 3695 | 3720 | 3720 | 3695 | 14345 |
| 573 | 20250206 | 090300 | 186616100 | 3710 | 3710 | 3720 | 3705 | 11816 |
| 574 | 20250206 | 090200 | 142794080 | 3710 | 3730 | 3735 | 3710 | 14193 |
| 575 | 20250206 | 090100 | 89966905 | 3725 | 3735 | 3740 | 3725 | 1928 |
| 576 | 20250206 | 090000 | 82775540 | 3735 | 3750 | 3770 | 3720 | 21634 |