31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 192400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 3 | 20250206 | 192300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20250206 | 192200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20250206 | 192100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20250206 | 192000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20250206 | 191900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20250206 | 191800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20250206 | 191700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20250206 | 191600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20250206 | 191500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20250206 | 191400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20250206 | 191300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20250206 | 191200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20250206 | 191100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20250206 | 191000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20250206 | 190900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20250206 | 190800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20250206 | 190700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20250206 | 190600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20250206 | 190500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20250206 | 190400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20250206 | 190300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20250206 | 190200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20250206 | 190100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20250206 | 190000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20250206 | 185900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20250206 | 185800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20250206 | 185700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20250206 | 185600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20250206 | 185500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20250206 | 185400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 33 | 20250206 | 185300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20250206 | 185200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20250206 | 185100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20250206 | 185000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20250206 | 184900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20250206 | 184800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20250206 | 184700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20250206 | 184600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20250206 | 184500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20250206 | 184400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20250206 | 184300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20250206 | 184200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20250206 | 184100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20250206 | 184000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20250206 | 183900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20250206 | 183800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20250206 | 183700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20250206 | 183600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20250206 | 183500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20250206 | 183400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20250206 | 183300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20250206 | 183200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20250206 | 183100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20250206 | 183000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20250206 | 182900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20250206 | 182800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20250206 | 182700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20250206 | 182600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20250206 | 182500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20250206 | 182400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 63 | 20250206 | 182300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20250206 | 182200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20250206 | 182100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20250206 | 182000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20250206 | 181900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20250206 | 181800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20250206 | 181700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20250206 | 181600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20250206 | 181500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20250206 | 181400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20250206 | 181300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20250206 | 181200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20250206 | 181100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20250206 | 181000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20250206 | 180900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20250206 | 180800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20250206 | 180700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20250206 | 180600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20250206 | 180500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20250206 | 180400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20250206 | 180300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20250206 | 180200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20250206 | 180100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20250206 | 180000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20250206 | 175900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20250206 | 175800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20250206 | 175700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20250206 | 175600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20250206 | 175500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20250206 | 175400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 93 | 20250206 | 175300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20250206 | 175200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20250206 | 175100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20250206 | 175000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20250206 | 174900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20250206 | 174800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20250206 | 174700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20250206 | 174600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20250206 | 174500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20250206 | 174400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20250206 | 174300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20250206 | 174200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20250206 | 174100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20250206 | 174000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20250206 | 173900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20250206 | 173800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20250206 | 173700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20250206 | 173600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20250206 | 173500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20250206 | 173400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20250206 | 173300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20250206 | 173200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20250206 | 173100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20250206 | 173000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20250206 | 172900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20250206 | 172800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20250206 | 172700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20250206 | 172600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20250206 | 172500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20250206 | 172400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 123 | 20250206 | 172300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20250206 | 172200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20250206 | 172100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20250206 | 172000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20250206 | 171900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20250206 | 171800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20250206 | 171700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20250206 | 171600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20250206 | 171500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20250206 | 171400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20250206 | 171300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20250206 | 171200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20250206 | 171100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20250206 | 171000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20250206 | 170900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20250206 | 170800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20250206 | 170700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20250206 | 170600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20250206 | 170500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20250206 | 170400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20250206 | 170300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20250206 | 170200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20250206 | 170100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20250206 | 170000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20250206 | 165900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20250206 | 165800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20250206 | 165700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20250206 | 165600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20250206 | 165500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20250206 | 165400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 153 | 20250206 | 165300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20250206 | 165200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20250206 | 165100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20250206 | 165000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20250206 | 164900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20250206 | 164800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20250206 | 164700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20250206 | 164600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20250206 | 164500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20250206 | 164400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20250206 | 164300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20250206 | 164200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20250206 | 164100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20250206 | 164000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20250206 | 163900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20250206 | 163800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20250206 | 163700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20250206 | 163600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20250206 | 163500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20250206 | 163400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20250206 | 163300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20250206 | 163200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20250206 | 163100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20250206 | 163000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20250206 | 162900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20250206 | 162800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20250206 | 162700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20250206 | 162600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20250206 | 162500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20250206 | 162400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 183 | 20250206 | 162300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20250206 | 162200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20250206 | 162100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20250206 | 162000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20250206 | 161900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20250206 | 161800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20250206 | 161700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20250206 | 161600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20250206 | 161500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20250206 | 161400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20250206 | 161300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20250206 | 161200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20250206 | 161100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20250206 | 161000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20250206 | 160900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20250206 | 160800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20250206 | 160700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20250206 | 160600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20250206 | 160500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20250206 | 160400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20250206 | 160300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20250206 | 160200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20250206 | 160100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20250206 | 160000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20250206 | 155900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20250206 | 155800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20250206 | 155700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20250206 | 155600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20250206 | 155500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20250206 | 155400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 213 | 20250206 | 155300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20250206 | 155200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20250206 | 155100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20250206 | 155000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20250206 | 154900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20250206 | 154800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20250206 | 154700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20250206 | 154600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20250206 | 154500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20250206 | 154400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20250206 | 154300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20250206 | 154200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20250206 | 154100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20250206 | 154000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20250206 | 153900 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20250206 | 153800 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20250206 | 153700 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20250206 | 153600 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20250206 | 153500 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20250206 | 153400 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20250206 | 153300 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20250206 | 153200 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20250206 | 153100 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20250206 | 153000 | 5273109060 | 3795 | 3795 | 3795 | 3795 | 9479 |
| 237 | 20250206 | 152900 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 238 | 20250206 | 152800 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20250206 | 152700 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 240 | 20250206 | 152600 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 241 | 20250206 | 152500 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20250206 | 152400 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 243 | 20250206 | 152300 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20250206 | 152200 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20250206 | 152100 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20250206 | 152000 | 5237136255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20250206 | 151900 | 5237136255 | 3785 | 3780 | 3785 | 3780 | 428 |
| 248 | 20250206 | 151800 | 5235518410 | 3785 | 3770 | 3785 | 3765 | 847 |
| 249 | 20250206 | 151700 | 5232326280 | 3770 | 3780 | 3785 | 3770 | 1496 |
| 250 | 20250206 | 151600 | 5226682805 | 3780 | 3770 | 3780 | 3755 | 1378 |
| 251 | 20250206 | 151500 | 5221495925 | 3770 | 3780 | 3780 | 3770 | 3679 |
| 252 | 20250206 | 151400 | 5207608495 | 3780 | 3780 | 3785 | 3780 | 2520 |
| 253 | 20250206 | 151300 | 5198081820 | 3785 | 3785 | 3785 | 3785 | 10 |
| 254 | 20250206 | 151200 | 5198043970 | 3790 | 3775 | 3790 | 3770 | 5284 |
| 255 | 20250206 | 151100 | 5178121775 | 3795 | 3775 | 3795 | 3775 | 32 |
| 256 | 20250206 | 151000 | 5178000870 | 3775 | 3775 | 3775 | 3775 | 747 |
| 257 | 20250206 | 150900 | 5175180945 | 3775 | 3800 | 3800 | 3775 | 6 |
| 258 | 20250206 | 150800 | 5175158170 | 3810 | 3795 | 3810 | 3775 | 2769 |
| 259 | 20250206 | 150700 | 5164679695 | 3795 | 3795 | 3795 | 3795 | 54 |
| 260 | 20250206 | 150600 | 5164474765 | 3795 | 3795 | 3795 | 3780 | 1002 |
| 261 | 20250206 | 150500 | 5160679325 | 3800 | 3810 | 3810 | 3785 | 1452 |
| 262 | 20250206 | 150400 | 5155170400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 263 | 20250206 | 150300 | 5155170400 | 3815 | 3795 | 3815 | 3795 | 1185 |
| 264 | 20250206 | 150200 | 5150663755 | 3795 | 3785 | 3795 | 3780 | 1438 |
| 265 | 20250206 | 150100 | 5145211745 | 3780 | 3795 | 3795 | 3780 | 3854 |
| 266 | 20250206 | 150000 | 5130624815 | 3795 | 3795 | 3795 | 3795 | 1405 |
| 267 | 20250206 | 145900 | 5125292840 | 3795 | 3810 | 3810 | 3790 | 1077 |
| 268 | 20250206 | 145800 | 5121206050 | 3800 | 3810 | 3810 | 3800 | 1217 |
| 269 | 20250206 | 145700 | 5116580005 | 3815 | 3815 | 3820 | 3815 | 1793 |
| 270 | 20250206 | 145600 | 5109739265 | 3815 | 3805 | 3815 | 3805 | 58 |
| 271 | 20250206 | 145500 | 5109518290 | 3805 | 3810 | 3820 | 3805 | 3421 |
| 272 | 20250206 | 145400 | 5096499850 | 3820 | 3815 | 3820 | 3810 | 565 |
| 273 | 20250206 | 145300 | 5094342145 | 3810 | 3815 | 3815 | 3810 | 1195 |
| 274 | 20250206 | 145200 | 5089788410 | 3820 | 3825 | 3825 | 3810 | 1878 |
| 275 | 20250206 | 145100 | 5082612530 | 3825 | 3830 | 3835 | 3820 | 2331 |
| 276 | 20250206 | 145000 | 5073683085 | 3830 | 3830 | 3835 | 3825 | 1440 |
| 277 | 20250206 | 144900 | 5068166240 | 3830 | 3820 | 3835 | 3820 | 3867 |
| 278 | 20250206 | 144800 | 5053361640 | 3820 | 3815 | 3820 | 3805 | 3153 |
| 279 | 20250206 | 144700 | 5041329270 | 3810 | 3810 | 3810 | 3805 | 691 |
| 280 | 20250206 | 144600 | 5038698000 | 3810 | 3805 | 3810 | 3795 | 649 |
| 281 | 20250206 | 144500 | 5036231055 | 3805 | 3790 | 3805 | 3790 | 1224 |
| 282 | 20250206 | 144400 | 5031582805 | 3790 | 3800 | 3805 | 3790 | 1343 |
| 283 | 20250206 | 144300 | 5026477790 | 3800 | 3800 | 3800 | 3800 | 121 |
| 284 | 20250206 | 144200 | 5026017990 | 3805 | 3780 | 3820 | 3780 | 10865 |
| 285 | 20250206 | 144100 | 4984768515 | 3780 | 3775 | 3780 | 3770 | 248 |
| 286 | 20250206 | 144000 | 4983832405 | 3775 | 3750 | 3775 | 3750 | 907 |
| 287 | 20250206 | 143900 | 4980425265 | 3750 | 3770 | 3770 | 3740 | 7835 |
| 288 | 20250206 | 143800 | 4951016045 | 3775 | 3770 | 3775 | 3770 | 635 |
| 289 | 20250206 | 143700 | 4948622045 | 3780 | 3780 | 3780 | 3780 | 0 |
| 290 | 20250206 | 143600 | 4948622045 | 3780 | 3770 | 3780 | 3770 | 1758 |
| 291 | 20250206 | 143500 | 4941994365 | 3770 | 3770 | 3780 | 3770 | 2274 |
| 292 | 20250206 | 143400 | 4933420915 | 3770 | 3775 | 3775 | 3770 | 520 |
| 293 | 20250206 | 143300 | 4931458305 | 3775 | 3775 | 3780 | 3775 | 136 |
| 294 | 20250206 | 143200 | 4930944790 | 3775 | 3775 | 3780 | 3775 | 228 |
| 295 | 20250206 | 143100 | 4930084080 | 3775 | 3775 | 3775 | 3775 | 27 |
| 296 | 20250206 | 143000 | 4929982155 | 3775 | 3780 | 3780 | 3775 | 25 |
| 297 | 20250206 | 142900 | 4929887760 | 3780 | 3785 | 3785 | 3770 | 849 |
| 298 | 20250206 | 142800 | 4926683945 | 3785 | 3785 | 3785 | 3785 | 9 |
| 299 | 20250206 | 142700 | 4926649880 | 3785 | 3790 | 3790 | 3785 | 1093 |
| 300 | 20250206 | 142600 | 4922512865 | 3785 | 3785 | 3790 | 3785 | 1812 |
| 301 | 20250206 | 142500 | 4915653205 | 3785 | 3775 | 3785 | 3775 | 124 |
| 302 | 20250206 | 142400 | 4915184125 | 3775 | 3785 | 3785 | 3775 | 440 |
| 303 | 20250206 | 142300 | 4913523085 | 3785 | 3775 | 3785 | 3775 | 210 |
| 304 | 20250206 | 142200 | 4912730245 | 3785 | 3775 | 3785 | 3775 | 8 |
| 305 | 20250206 | 142100 | 4912699985 | 3775 | 3785 | 3785 | 3775 | 909 |
| 306 | 20250206 | 142000 | 4909266430 | 3785 | 3785 | 3785 | 3785 | 40 |
| 307 | 20250206 | 141900 | 4909115030 | 3785 | 3790 | 3790 | 3780 | 59 |
| 308 | 20250206 | 141800 | 4908891810 | 3790 | 3780 | 3790 | 3780 | 405 |
| 309 | 20250206 | 141700 | 4907358060 | 3780 | 3780 | 3790 | 3780 | 1091 |
| 310 | 20250206 | 141600 | 4903234020 | 3780 | 3790 | 3790 | 3780 | 226 |
| 311 | 20250206 | 141500 | 4902378715 | 3790 | 3795 | 3795 | 3790 | 10 |
| 312 | 20250206 | 141400 | 4902340795 | 3795 | 3795 | 3795 | 3795 | 9 |
| 313 | 20250206 | 141300 | 4902306640 | 3795 | 3790 | 3795 | 3790 | 38 |
| 314 | 20250206 | 141200 | 4902162610 | 3785 | 3790 | 3790 | 3785 | 29 |
| 315 | 20250206 | 141100 | 4902052775 | 3790 | 3790 | 3790 | 3785 | 40 |
| 316 | 20250206 | 141000 | 4901901325 | 3790 | 3790 | 3790 | 3785 | 14 |
| 317 | 20250206 | 140900 | 4901848270 | 3790 | 3785 | 3790 | 3785 | 1130 |
| 318 | 20250206 | 140800 | 4897570570 | 3785 | 3785 | 3785 | 3785 | 201 |
| 319 | 20250206 | 140700 | 4896809785 | 3785 | 3795 | 3795 | 3785 | 389 |
| 320 | 20250206 | 140600 | 4895336420 | 3785 | 3785 | 3785 | 3785 | 18 |
| 321 | 20250206 | 140500 | 4895268290 | 3785 | 3785 | 3785 | 3785 | 10 |
| 322 | 20250206 | 140400 | 4895230440 | 3785 | 3785 | 3785 | 3785 | 561 |
| 323 | 20250206 | 140300 | 4893107055 | 3785 | 3785 | 3785 | 3785 | 176 |
| 324 | 20250206 | 140200 | 4892440895 | 3785 | 3800 | 3800 | 3785 | 192 |
| 325 | 20250206 | 140100 | 4891711535 | 3800 | 3800 | 3800 | 3780 | 1711 |
| 326 | 20250206 | 140000 | 4885215730 | 3800 | 3795 | 3800 | 3795 | 104 |
| 327 | 20250206 | 135900 | 4884820545 | 3800 | 3780 | 3800 | 3780 | 2002 |
| 328 | 20250206 | 135800 | 4877217500 | 3780 | 3780 | 3780 | 3780 | 556 |
| 329 | 20250206 | 135700 | 4875115820 | 3780 | 3780 | 3780 | 3780 | 1078 |
| 330 | 20250206 | 135600 | 4871040980 | 3780 | 3790 | 3790 | 3780 | 238 |
| 331 | 20250206 | 135500 | 4870141285 | 3790 | 3790 | 3790 | 3790 | 530 |
| 332 | 20250206 | 135400 | 4868132585 | 3785 | 3790 | 3790 | 3785 | 52 |
| 333 | 20250206 | 135300 | 4867935760 | 3790 | 3795 | 3795 | 3790 | 192 |
| 334 | 20250206 | 135200 | 4867207725 | 3795 | 3795 | 3795 | 3795 | 389 |
| 335 | 20250206 | 135100 | 4865731470 | 3795 | 3795 | 3795 | 3795 | 1 |
| 336 | 20250206 | 135000 | 4865727675 | 3795 | 3795 | 3795 | 3795 | 305 |
| 337 | 20250206 | 134900 | 4864570200 | 3790 | 3790 | 3790 | 3790 | 111 |
| 338 | 20250206 | 134800 | 4864149510 | 3790 | 3790 | 3795 | 3785 | 824 |
| 339 | 20250206 | 134700 | 4861026880 | 3790 | 3795 | 3795 | 3790 | 235 |
| 340 | 20250206 | 134600 | 4860136005 | 3795 | 3795 | 3795 | 3790 | 1768 |
| 341 | 20250206 | 134500 | 4853427050 | 3795 | 3780 | 3795 | 3780 | 3870 |
| 342 | 20250206 | 134400 | 4838754995 | 3780 | 3780 | 3780 | 3780 | 7 |
| 343 | 20250206 | 134300 | 4838728535 | 3785 | 3765 | 3785 | 3765 | 2076 |
| 344 | 20250206 | 134200 | 4830897530 | 3765 | 3765 | 3765 | 3765 | 2 |
| 345 | 20250206 | 134100 | 4830890000 | 3760 | 3775 | 3775 | 3760 | 570 |
| 346 | 20250206 | 134000 | 4828745410 | 3775 | 3775 | 3775 | 3775 | 11 |
| 347 | 20250206 | 133900 | 4828703885 | 3775 | 3770 | 3775 | 3770 | 271 |
| 348 | 20250206 | 133800 | 4827682015 | 3770 | 3770 | 3770 | 3770 | 25 |
| 349 | 20250206 | 133700 | 4827587765 | 3770 | 3770 | 3770 | 3770 | 56 |
| 350 | 20250206 | 133600 | 4827376645 | 3770 | 3770 | 3770 | 3770 | 407 |
| 351 | 20250206 | 133500 | 4825842255 | 3770 | 3770 | 3770 | 3770 | 22 |
| 352 | 20250206 | 133400 | 4825759315 | 3770 | 3770 | 3770 | 3770 | 6 |
| 353 | 20250206 | 133300 | 4825736695 | 3770 | 3760 | 3770 | 3745 | 5189 |
| 354 | 20250206 | 133200 | 4806258465 | 3760 | 3760 | 3775 | 3760 | 36 |
| 355 | 20250206 | 133100 | 4806123090 | 3760 | 3765 | 3765 | 3760 | 131 |
| 356 | 20250206 | 133000 | 4805630405 | 3765 | 3765 | 3765 | 3765 | 119 |
| 357 | 20250206 | 132900 | 4805182370 | 3765 | 3765 | 3775 | 3765 | 741 |
| 358 | 20250206 | 132800 | 4802392495 | 3765 | 3765 | 3765 | 3765 | 10 |
| 359 | 20250206 | 132700 | 4802354845 | 3765 | 3765 | 3775 | 3765 | 345 |
| 360 | 20250206 | 132600 | 4801055910 | 3765 | 3770 | 3775 | 3765 | 236 |
| 361 | 20250206 | 132500 | 4800167330 | 3770 | 3780 | 3780 | 3770 | 2564 |
| 362 | 20250206 | 132400 | 4790493000 | 3780 | 3780 | 3780 | 3780 | 7 |
| 363 | 20250206 | 132300 | 4790466540 | 3780 | 3780 | 3780 | 3780 | 5 |
| 364 | 20250206 | 132200 | 4790447640 | 3780 | 3780 | 3780 | 3780 | 137 |
| 365 | 20250206 | 132100 | 4789929780 | 3780 | 3785 | 3785 | 3775 | 160 |
| 366 | 20250206 | 132000 | 4789324955 | 3785 | 3785 | 3785 | 3785 | 5 |
| 367 | 20250206 | 131900 | 4789306030 | 3785 | 3770 | 3785 | 3770 | 13 |
| 368 | 20250206 | 131800 | 4789256990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 369 | 20250206 | 131700 | 4789256990 | 3770 | 3775 | 3775 | 3770 | 2444 |
| 370 | 20250206 | 131600 | 4780042100 | 3775 | 3775 | 3785 | 3775 | 840 |
| 371 | 20250206 | 131500 | 4776871090 | 3770 | 3775 | 3775 | 3770 | 262 |
| 372 | 20250206 | 131400 | 4775883085 | 3770 | 3780 | 3780 | 3770 | 838 |
| 373 | 20250206 | 131300 | 4772720660 | 3775 | 3775 | 3775 | 3775 | 46 |
| 374 | 20250206 | 131200 | 4772547010 | 3780 | 3780 | 3780 | 3780 | 190 |
| 375 | 20250206 | 131100 | 4771828810 | 3785 | 3785 | 3790 | 3785 | 911 |
| 376 | 20250206 | 131000 | 4768380630 | 3790 | 3800 | 3800 | 3790 | 334 |
| 377 | 20250206 | 130900 | 4767114500 | 3800 | 3785 | 3800 | 3785 | 735 |
| 378 | 20250206 | 130800 | 4764326175 | 3785 | 3790 | 3790 | 3785 | 932 |
| 379 | 20250206 | 130700 | 4760798530 | 3790 | 3785 | 3790 | 3765 | 2822 |
| 380 | 20250206 | 130600 | 4750157805 | 3780 | 3780 | 3780 | 3780 | 0 |
| 381 | 20250206 | 130500 | 4750157805 | 3780 | 3790 | 3790 | 3780 | 250 |
| 382 | 20250206 | 130400 | 4749210435 | 3790 | 3795 | 3795 | 3790 | 152 |
| 383 | 20250206 | 130300 | 4748633605 | 3790 | 3780 | 3790 | 3780 | 139 |
| 384 | 20250206 | 130200 | 4748107205 | 3780 | 3785 | 3790 | 3780 | 1138 |
| 385 | 20250206 | 130100 | 4743800010 | 3780 | 3790 | 3790 | 3780 | 31 |
| 386 | 20250206 | 130000 | 4743682590 | 3780 | 3780 | 3780 | 3780 | 80 |
| 387 | 20250206 | 125900 | 4743380190 | 3775 | 3775 | 3775 | 3775 | 322 |
| 388 | 20250206 | 125800 | 4742164640 | 3775 | 3775 | 3790 | 3775 | 11 |
| 389 | 20250206 | 125700 | 4742123085 | 3775 | 3780 | 3790 | 3775 | 901 |
| 390 | 20250206 | 125600 | 4738713430 | 3775 | 3775 | 3775 | 3775 | 240 |
| 391 | 20250206 | 125500 | 4737807430 | 3775 | 3760 | 3775 | 3760 | 997 |
| 392 | 20250206 | 125400 | 4734056980 | 3780 | 3780 | 3780 | 3760 | 3859 |
| 393 | 20250206 | 125300 | 4719536475 | 3780 | 3780 | 3780 | 3780 | 201 |
| 394 | 20250206 | 125200 | 4718776695 | 3780 | 3780 | 3780 | 3780 | 104 |
| 395 | 20250206 | 125100 | 4718383575 | 3775 | 3775 | 3775 | 3775 | 30 |
| 396 | 20250206 | 125000 | 4718270325 | 3775 | 3775 | 3775 | 3775 | 380 |
| 397 | 20250206 | 124900 | 4716835825 | 3775 | 3785 | 3785 | 3770 | 3411 |
| 398 | 20250206 | 124800 | 4703957585 | 3790 | 3790 | 3790 | 3790 | 215 |
| 399 | 20250206 | 124700 | 4703142735 | 3790 | 3790 | 3790 | 3780 | 529 |
| 400 | 20250206 | 124600 | 4701140280 | 3790 | 3790 | 3800 | 3785 | 1063 |
| 401 | 20250206 | 124500 | 4697113730 | 3795 | 3795 | 3800 | 3795 | 724 |
| 402 | 20250206 | 124400 | 4694365595 | 3795 | 3785 | 3800 | 3780 | 1278 |
| 403 | 20250206 | 124300 | 4689522105 | 3785 | 3780 | 3785 | 3780 | 819 |
| 404 | 20250206 | 124200 | 4686424100 | 3785 | 3790 | 3790 | 3785 | 140 |
| 405 | 20250206 | 124100 | 4685893835 | 3790 | 3790 | 3790 | 3790 | 1372 |
| 406 | 20250206 | 124000 | 4680693955 | 3795 | 3800 | 3800 | 3795 | 981 |
| 407 | 20250206 | 123900 | 4676969405 | 3800 | 3795 | 3800 | 3775 | 1315 |
| 408 | 20250206 | 123800 | 4671981605 | 3795 | 3785 | 3795 | 3785 | 257 |
| 409 | 20250206 | 123700 | 4671007410 | 3785 | 3800 | 3800 | 3785 | 286 |
| 410 | 20250206 | 123600 | 4669924305 | 3800 | 3795 | 3810 | 3785 | 1726 |
| 411 | 20250206 | 123500 | 4663352900 | 3785 | 3785 | 3795 | 3785 | 1220 |
| 412 | 20250206 | 123400 | 4658733820 | 3785 | 3780 | 3795 | 3770 | 1899 |
| 413 | 20250206 | 123300 | 4651542635 | 3780 | 3780 | 3780 | 3780 | 200 |
| 414 | 20250206 | 123200 | 4650786635 | 3780 | 3780 | 3780 | 3770 | 192 |
| 415 | 20250206 | 123100 | 4650060885 | 3780 | 3770 | 3780 | 3765 | 220 |
| 416 | 20250206 | 123000 | 4649232565 | 3765 | 3775 | 3775 | 3765 | 51 |
| 417 | 20250206 | 122900 | 4649040490 | 3785 | 3785 | 3785 | 3785 | 2 |
| 418 | 20250206 | 122800 | 4649032920 | 3785 | 3785 | 3785 | 3785 | 1 |
| 419 | 20250206 | 122700 | 4649029135 | 3785 | 3780 | 3785 | 3780 | 1381 |
| 420 | 20250206 | 122600 | 4643808950 | 3780 | 3775 | 3780 | 3775 | 516 |
| 421 | 20250206 | 122500 | 4641858675 | 3775 | 3775 | 3780 | 3775 | 173 |
| 422 | 20250206 | 122400 | 4641205575 | 3780 | 3745 | 3780 | 3745 | 3649 |
| 423 | 20250206 | 122300 | 4627468725 | 3760 | 3760 | 3760 | 3745 | 391 |
| 424 | 20250206 | 122200 | 4625998700 | 3760 | 3750 | 3760 | 3750 | 1422 |
| 425 | 20250206 | 122100 | 4620663475 | 3750 | 3755 | 3760 | 3750 | 782 |
| 426 | 20250206 | 122000 | 4617729715 | 3755 | 3745 | 3765 | 3745 | 898 |
| 427 | 20250206 | 121900 | 4614357695 | 3755 | 3745 | 3755 | 3745 | 103 |
| 428 | 20250206 | 121800 | 4613971940 | 3745 | 3740 | 3755 | 3735 | 5500 |
| 429 | 20250206 | 121700 | 4593366785 | 3750 | 3740 | 3750 | 3735 | 4038 |
| 430 | 20250206 | 121600 | 4578263915 | 3735 | 3775 | 3775 | 3730 | 17240 |
| 431 | 20250206 | 121500 | 4513668335 | 3765 | 3770 | 3775 | 3755 | 7297 |
| 432 | 20250206 | 121400 | 4486159445 | 3770 | 3765 | 3790 | 3755 | 1286 |
| 433 | 20250206 | 121300 | 4481318800 | 3780 | 3785 | 3790 | 3755 | 7425 |
| 434 | 20250206 | 121200 | 4453352780 | 3765 | 3770 | 3795 | 3760 | 4265 |
| 435 | 20250206 | 121100 | 4437270630 | 3795 | 3760 | 3805 | 3760 | 5618 |
| 436 | 20250206 | 121000 | 4416048085 | 3770 | 3765 | 3770 | 3765 | 158 |
| 437 | 20250206 | 120900 | 4415452800 | 3765 | 3765 | 3765 | 3760 | 1649 |
| 438 | 20250206 | 120800 | 4409248355 | 3765 | 3755 | 3765 | 3755 | 1105 |
| 439 | 20250206 | 120700 | 4405094870 | 3755 | 3760 | 3760 | 3755 | 2575 |
| 440 | 20250206 | 120600 | 4395423475 | 3765 | 3755 | 3765 | 3755 | 4 |
| 441 | 20250206 | 120500 | 4395408425 | 3755 | 3755 | 3765 | 3750 | 1423 |
| 442 | 20250206 | 120400 | 4390063730 | 3750 | 3755 | 3755 | 3750 | 1066 |
| 443 | 20250206 | 120300 | 4386064425 | 3760 | 3760 | 3760 | 3760 | 789 |
| 444 | 20250206 | 120200 | 4383097785 | 3770 | 3765 | 3770 | 3750 | 5381 |
| 445 | 20250206 | 120100 | 4362901985 | 3770 | 3770 | 3770 | 3770 | 793 |
| 446 | 20250206 | 120000 | 4359912375 | 3765 | 3760 | 3765 | 3760 | 986 |
| 447 | 20250206 | 115900 | 4356202690 | 3765 | 3760 | 3770 | 3760 | 367 |
| 448 | 20250206 | 115800 | 4354821820 | 3765 | 3770 | 3770 | 3760 | 4124 |
| 449 | 20250206 | 115700 | 4339295790 | 3770 | 3775 | 3780 | 3765 | 2551 |
| 450 | 20250206 | 115600 | 4329683375 | 3770 | 3785 | 3790 | 3770 | 8414 |
| 451 | 20250206 | 115500 | 4297923960 | 3790 | 3785 | 3790 | 3780 | 1065 |
| 452 | 20250206 | 115400 | 4293889460 | 3790 | 3785 | 3790 | 3785 | 644 |
| 453 | 20250206 | 115300 | 4291451755 | 3790 | 3785 | 3800 | 3785 | 977 |
| 454 | 20250206 | 115200 | 4287748900 | 3790 | 3795 | 3795 | 3785 | 5032 |
| 455 | 20250206 | 115100 | 4268675210 | 3805 | 3795 | 3805 | 3795 | 411 |
| 456 | 20250206 | 115000 | 4267115315 | 3795 | 3800 | 3810 | 3795 | 285 |
| 457 | 20250206 | 114900 | 4266033685 | 3810 | 3820 | 3820 | 3795 | 2729 |
| 458 | 20250206 | 114800 | 4255617160 | 3820 | 3810 | 3820 | 3805 | 805 |
| 459 | 20250206 | 114700 | 4252547050 | 3810 | 3795 | 3810 | 3790 | 1290 |
| 460 | 20250206 | 114600 | 4247652765 | 3800 | 3800 | 3805 | 3795 | 2353 |
| 461 | 20250206 | 114500 | 4238708755 | 3805 | 3815 | 3820 | 3805 | 1312 |
| 462 | 20250206 | 114400 | 4233709875 | 3815 | 3805 | 3815 | 3805 | 784 |
| 463 | 20250206 | 114300 | 4230721985 | 3805 | 3790 | 3805 | 3790 | 1343 |
| 464 | 20250206 | 114200 | 4225617590 | 3790 | 3810 | 3820 | 3790 | 5769 |
| 465 | 20250206 | 114100 | 4203645235 | 3810 | 3785 | 3835 | 3785 | 15023 |
| 466 | 20250206 | 114000 | 4146198930 | 3800 | 3785 | 3800 | 3780 | 4151 |
| 467 | 20250206 | 113900 | 4130436840 | 3785 | 3800 | 3805 | 3780 | 6728 |
| 468 | 20250206 | 113800 | 4104945710 | 3800 | 3795 | 3810 | 3795 | 10096 |
| 469 | 20250206 | 113700 | 4066581400 | 3795 | 3790 | 3800 | 3765 | 8387 |
| 470 | 20250206 | 113600 | 4034835685 | 3780 | 3770 | 3790 | 3765 | 10715 |
| 471 | 20250206 | 113500 | 3994337820 | 3775 | 3790 | 3790 | 3765 | 3244 |
| 472 | 20250206 | 113400 | 3982079890 | 3790 | 3780 | 3790 | 3770 | 3860 |
| 473 | 20250206 | 113300 | 3967474805 | 3775 | 3775 | 3780 | 3770 | 4139 |
| 474 | 20250206 | 113200 | 3951850380 | 3780 | 3775 | 3780 | 3760 | 1271 |
| 475 | 20250206 | 113100 | 3947056525 | 3785 | 3765 | 3795 | 3755 | 11228 |
| 476 | 20250206 | 113000 | 3904660485 | 3760 | 3750 | 3765 | 3740 | 10235 |
| 477 | 20250206 | 112900 | 3866316485 | 3750 | 3755 | 3770 | 3750 | 6763 |
| 478 | 20250206 | 112800 | 3840916965 | 3755 | 3760 | 3760 | 3740 | 16807 |
| 479 | 20250206 | 112700 | 3777854115 | 3760 | 3780 | 3785 | 3725 | 33344 |
| 480 | 20250206 | 112600 | 3652668870 | 3780 | 3840 | 3870 | 3755 | 90339 |
| 481 | 20250206 | 112500 | 3309873935 | 3850 | 3820 | 3975 | 3795 | 249647 |
| 482 | 20250206 | 112400 | 2339029610 | 3815 | 3825 | 3830 | 3815 | 1404 |
| 483 | 20250206 | 112300 | 2333669575 | 3820 | 3830 | 3830 | 3815 | 3624 |
| 484 | 20250206 | 112200 | 2319815955 | 3850 | 3835 | 3850 | 3830 | 1392 |
| 485 | 20250206 | 112100 | 2314480205 | 3835 | 3855 | 3855 | 3830 | 769 |
| 486 | 20250206 | 112000 | 2311518610 | 3855 | 3825 | 3855 | 3820 | 1990 |
| 487 | 20250206 | 111900 | 2303892300 | 3825 | 3845 | 3845 | 3825 | 4846 |
| 488 | 20250206 | 111800 | 2285315120 | 3840 | 3840 | 3850 | 3840 | 1534 |
| 489 | 20250206 | 111700 | 2279418395 | 3840 | 3860 | 3865 | 3840 | 3993 |
| 490 | 20250206 | 111600 | 2264020970 | 3860 | 3850 | 3870 | 3845 | 6691 |
| 491 | 20250206 | 111500 | 2238179635 | 3855 | 3845 | 3855 | 3840 | 12587 |
| 492 | 20250206 | 111400 | 2189739020 | 3845 | 3840 | 3845 | 3840 | 747 |
| 493 | 20250206 | 111300 | 2186870490 | 3840 | 3835 | 3845 | 3830 | 1103 |
| 494 | 20250206 | 111200 | 2182635860 | 3830 | 3845 | 3845 | 3830 | 2052 |
| 495 | 20250206 | 111100 | 2174752945 | 3845 | 3840 | 3850 | 3840 | 1559 |
| 496 | 20250206 | 111000 | 2168756225 | 3840 | 3835 | 3850 | 3830 | 4870 |
| 497 | 20250206 | 110900 | 2150067500 | 3835 | 3845 | 3845 | 3810 | 4320 |
| 498 | 20250206 | 110800 | 2133529740 | 3845 | 3875 | 3875 | 3840 | 5943 |
| 499 | 20250206 | 110700 | 2110606360 | 3870 | 3830 | 3875 | 3820 | 27962 |
| 500 | 20250206 | 110600 | 2002868805 | 3820 | 3820 | 3835 | 3815 | 6051 |
| 501 | 20250206 | 110500 | 1979740905 | 3825 | 3830 | 3830 | 3820 | 871 |
| 502 | 20250206 | 110400 | 1976411880 | 3820 | 3835 | 3845 | 3820 | 13358 |
| 503 | 20250206 | 110300 | 1925185675 | 3840 | 3815 | 3845 | 3810 | 13990 |
| 504 | 20250206 | 110200 | 1871578015 | 3815 | 3805 | 3820 | 3790 | 13470 |
| 505 | 20250206 | 110100 | 1820313770 | 3805 | 3825 | 3845 | 3805 | 16978 |
| 506 | 20250206 | 110000 | 1755433095 | 3825 | 3810 | 3845 | 3800 | 19972 |
| 507 | 20250206 | 105900 | 1679020475 | 3810 | 3815 | 3830 | 3785 | 15716 |
| 508 | 20250206 | 105800 | 1619169110 | 3820 | 3785 | 3840 | 3775 | 46534 |
| 509 | 20250206 | 105700 | 1442308665 | 3785 | 3775 | 3785 | 3765 | 9174 |
| 510 | 20250206 | 105600 | 1407662590 | 3775 | 3765 | 3775 | 3760 | 2700 |
| 511 | 20250206 | 105500 | 1397479615 | 3770 | 3760 | 3770 | 3760 | 444 |
| 512 | 20250206 | 105400 | 1395806405 | 3760 | 3755 | 3770 | 3755 | 7273 |
| 513 | 20250206 | 105300 | 1368425055 | 3755 | 3750 | 3755 | 3740 | 1059 |
| 514 | 20250206 | 105200 | 1364448880 | 3750 | 3745 | 3755 | 3745 | 5361 |
| 515 | 20250206 | 105100 | 1344348860 | 3745 | 3750 | 3750 | 3740 | 1276 |
| 516 | 20250206 | 105000 | 1339571005 | 3750 | 3730 | 3750 | 3730 | 6390 |
| 517 | 20250206 | 104900 | 1315692710 | 3725 | 3730 | 3730 | 3725 | 61 |
| 518 | 20250206 | 104800 | 1315465460 | 3730 | 3715 | 3730 | 3715 | 3755 |
| 519 | 20250206 | 104700 | 1301491505 | 3715 | 3720 | 3720 | 3715 | 1211 |
| 520 | 20250206 | 104600 | 1296986590 | 3715 | 3705 | 3715 | 3705 | 589 |
| 521 | 20250206 | 104500 | 1294800105 | 3705 | 3710 | 3710 | 3700 | 6113 |
| 522 | 20250206 | 104400 | 1272146240 | 3710 | 3710 | 3710 | 3710 | 706 |
| 523 | 20250206 | 104300 | 1269526980 | 3715 | 3715 | 3715 | 3715 | 711 |
| 524 | 20250206 | 104200 | 1266885615 | 3720 | 3725 | 3725 | 3720 | 2082 |
| 525 | 20250206 | 104100 | 1259131960 | 3725 | 3725 | 3725 | 3715 | 955 |
| 526 | 20250206 | 104000 | 1255577180 | 3730 | 3730 | 3730 | 3730 | 196 |
| 527 | 20250206 | 103900 | 1254846100 | 3720 | 3730 | 3730 | 3720 | 53 |
| 528 | 20250206 | 103800 | 1254648910 | 3725 | 3725 | 3730 | 3725 | 228 |
| 529 | 20250206 | 103700 | 1253799605 | 3720 | 3735 | 3735 | 3720 | 1801 |
| 530 | 20250206 | 103600 | 1247081595 | 3740 | 3735 | 3740 | 3735 | 3003 |
| 531 | 20250206 | 103500 | 1235864340 | 3735 | 3735 | 3735 | 3735 | 1 |
| 532 | 20250206 | 103400 | 1235860605 | 3735 | 3730 | 3735 | 3730 | 659 |
| 533 | 20250206 | 103300 | 1233400245 | 3730 | 3725 | 3730 | 3720 | 339 |
| 534 | 20250206 | 103200 | 1232136490 | 3720 | 3735 | 3735 | 3720 | 536 |
| 535 | 20250206 | 103100 | 1230138880 | 3735 | 3725 | 3735 | 3720 | 1208 |
| 536 | 20250206 | 103000 | 1225642335 | 3725 | 3720 | 3725 | 3720 | 1276 |
| 537 | 20250206 | 102900 | 1220895435 | 3720 | 3730 | 3730 | 3720 | 1627 |
| 538 | 20250206 | 102800 | 1214828695 | 3720 | 3735 | 3740 | 3720 | 3093 |
| 539 | 20250206 | 102700 | 1203304135 | 3740 | 3740 | 3740 | 3740 | 2695 |
| 540 | 20250206 | 102600 | 1193224835 | 3745 | 3740 | 3745 | 3740 | 1665 |
| 541 | 20250206 | 102500 | 1186997040 | 3740 | 3755 | 3755 | 3740 | 3510 |
| 542 | 20250206 | 102400 | 1173836250 | 3755 | 3735 | 3755 | 3735 | 5266 |
| 543 | 20250206 | 102300 | 1154109960 | 3715 | 3745 | 3745 | 3715 | 965 |
| 544 | 20250206 | 102200 | 1150515950 | 3750 | 3720 | 3750 | 3720 | 1063 |
| 545 | 20250206 | 102100 | 1146546735 | 3720 | 3710 | 3720 | 3700 | 530 |
| 546 | 20250206 | 102000 | 1144580290 | 3710 | 3700 | 3720 | 3695 | 7286 |
| 547 | 20250206 | 101900 | 1117599295 | 3700 | 3710 | 3735 | 3695 | 6056 |
| 548 | 20250206 | 101800 | 1095160055 | 3720 | 3745 | 3745 | 3700 | 7923 |
| 549 | 20250206 | 101700 | 1065645955 | 3745 | 3755 | 3765 | 3740 | 4409 |
| 550 | 20250206 | 101600 | 1049111825 | 3755 | 3750 | 3770 | 3745 | 6446 |
| 551 | 20250206 | 101500 | 1024910675 | 3750 | 3750 | 3755 | 3750 | 1370 |
| 552 | 20250206 | 101400 | 1019768530 | 3750 | 3750 | 3755 | 3745 | 3233 |
| 553 | 20250206 | 101300 | 1007645320 | 3740 | 3755 | 3755 | 3740 | 1517 |
| 554 | 20250206 | 101200 | 1001967035 | 3760 | 3760 | 3765 | 3745 | 2903 |
| 555 | 20250206 | 101100 | 991069985 | 3760 | 3740 | 3760 | 3740 | 4026 |
| 556 | 20250206 | 101000 | 975939840 | 3745 | 3765 | 3770 | 3740 | 3010 |
| 557 | 20250206 | 100900 | 964629165 | 3770 | 3775 | 3775 | 3735 | 3110 |
| 558 | 20250206 | 100800 | 952945425 | 3775 | 3765 | 3785 | 3765 | 8862 |
| 559 | 20250206 | 100700 | 919466035 | 3765 | 3765 | 3775 | 3755 | 10266 |
| 560 | 20250206 | 100600 | 880777025 | 3770 | 3750 | 3775 | 3750 | 6770 |
| 561 | 20250206 | 100500 | 855283305 | 3765 | 3745 | 3765 | 3740 | 9916 |
| 562 | 20250206 | 100400 | 818071915 | 3735 | 3735 | 3750 | 3735 | 3077 |
| 563 | 20250206 | 100300 | 806554660 | 3750 | 3730 | 3750 | 3720 | 8869 |
| 564 | 20250206 | 100200 | 773373610 | 3730 | 3720 | 3730 | 3720 | 5763 |
| 565 | 20250206 | 100100 | 751900255 | 3720 | 3715 | 3725 | 3715 | 11994 |
| 566 | 20250206 | 100000 | 707278225 | 3715 | 3710 | 3715 | 3710 | 2916 |
| 567 | 20250206 | 095900 | 696457040 | 3715 | 3695 | 3715 | 3695 | 10497 |
| 568 | 20250206 | 095800 | 657561940 | 3695 | 3690 | 3695 | 3680 | 772 |
| 569 | 20250206 | 095700 | 654714650 | 3690 | 3680 | 3690 | 3680 | 181 |
| 570 | 20250206 | 095600 | 654046770 | 3675 | 3695 | 3700 | 3675 | 1472 |
| 571 | 20250206 | 095500 | 648601750 | 3695 | 3660 | 3695 | 3660 | 9778 |
| 572 | 20250206 | 095400 | 612643895 | 3660 | 3665 | 3665 | 3660 | 2827 |
| 573 | 20250206 | 095300 | 602293600 | 3660 | 3660 | 3660 | 3660 | 100 |
| 574 | 20250206 | 095200 | 601927600 | 3660 | 3660 | 3660 | 3660 | 258 |
| 575 | 20250206 | 095100 | 600983320 | 3660 | 3660 | 3665 | 3660 | 120 |
| 576 | 20250206 | 095000 | 600543870 | 3670 | 3670 | 3670 | 3670 | 0 |
| 577 | 20250206 | 094900 | 600543870 | 3670 | 3655 | 3670 | 3655 | 302 |
| 578 | 20250206 | 094800 | 599438860 | 3655 | 3655 | 3655 | 3655 | 21 |
| 579 | 20250206 | 094700 | 599362105 | 3655 | 3665 | 3665 | 3655 | 770 |
| 580 | 20250206 | 094600 | 596545655 | 3665 | 3665 | 3665 | 3665 | 88 |
| 581 | 20250206 | 094500 | 596223135 | 3675 | 3670 | 3675 | 3670 | 115 |
| 582 | 20250206 | 094400 | 595801045 | 3670 | 3670 | 3670 | 3670 | 89 |
| 583 | 20250206 | 094300 | 595474415 | 3670 | 3660 | 3670 | 3660 | 1663 |
| 584 | 20250206 | 094200 | 589381855 | 3660 | 3660 | 3660 | 3660 | 903 |
| 585 | 20250206 | 094100 | 586076875 | 3655 | 3660 | 3660 | 3655 | 1238 |
| 586 | 20250206 | 094000 | 581551890 | 3665 | 3665 | 3665 | 3665 | 513 |
| 587 | 20250206 | 093900 | 579671745 | 3660 | 3660 | 3660 | 3660 | 396 |
| 588 | 20250206 | 093800 | 578222385 | 3670 | 3670 | 3670 | 3670 | 601 |
| 589 | 20250206 | 093700 | 576016715 | 3670 | 3660 | 3670 | 3655 | 372 |
| 590 | 20250206 | 093600 | 574655385 | 3660 | 3660 | 3660 | 3660 | 200 |
| 591 | 20250206 | 093500 | 573923385 | 3660 | 3660 | 3660 | 3650 | 743 |
| 592 | 20250206 | 093400 | 571209665 | 3640 | 3645 | 3665 | 3640 | 3654 |
| 593 | 20250206 | 093300 | 557859120 | 3665 | 3665 | 3665 | 3665 | 0 |
| 594 | 20250206 | 093200 | 557859120 | 3665 | 3645 | 3665 | 3645 | 2011 |
| 595 | 20250206 | 093100 | 550514595 | 3645 | 3625 | 3645 | 3625 | 326 |
| 596 | 20250206 | 093000 | 549328060 | 3635 | 3625 | 3635 | 3625 | 151 |
| 597 | 20250206 | 092900 | 548779365 | 3625 | 3625 | 3625 | 3625 | 120 |
| 598 | 20250206 | 092800 | 548344365 | 3625 | 3645 | 3645 | 3625 | 912 |
| 599 | 20250206 | 092700 | 545034245 | 3645 | 3645 | 3645 | 3635 | 1272 |
| 600 | 20250206 | 092600 | 540399815 | 3635 | 3635 | 3635 | 3630 | 1061 |
| 601 | 20250206 | 092500 | 536545580 | 3635 | 3630 | 3635 | 3625 | 1083 |
| 602 | 20250206 | 092400 | 532613050 | 3635 | 3645 | 3645 | 3630 | 1526 |
| 603 | 20250206 | 092300 | 527073530 | 3630 | 3635 | 3645 | 3630 | 3597 |
| 604 | 20250206 | 092200 | 514000850 | 3635 | 3635 | 3635 | 3635 | 6 |
| 605 | 20250206 | 092100 | 513979040 | 3645 | 3635 | 3645 | 3635 | 1603 |
| 606 | 20250206 | 092000 | 508137135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 607 | 20250206 | 091900 | 508137135 | 3645 | 3630 | 3645 | 3630 | 472 |
| 608 | 20250206 | 091800 | 506423460 | 3645 | 3635 | 3645 | 3630 | 2064 |
| 609 | 20250206 | 091700 | 498930775 | 3650 | 3630 | 3650 | 3630 | 865 |
| 610 | 20250206 | 091600 | 495784170 | 3630 | 3635 | 3650 | 3630 | 2104 |
| 611 | 20250206 | 091500 | 488131175 | 3645 | 3640 | 3650 | 3640 | 203 |
| 612 | 20250206 | 091400 | 487391745 | 3640 | 3655 | 3655 | 3635 | 7450 |
| 613 | 20250206 | 091300 | 460227315 | 3655 | 3650 | 3655 | 3650 | 973 |
| 614 | 20250206 | 091200 | 456674585 | 3650 | 3655 | 3670 | 3645 | 6494 |
| 615 | 20250206 | 091100 | 432964385 | 3675 | 3655 | 3675 | 3655 | 7254 |
| 616 | 20250206 | 091000 | 406416060 | 3670 | 3670 | 3675 | 3650 | 13552 |
| 617 | 20250206 | 090900 | 356841230 | 3670 | 3670 | 3680 | 3670 | 5386 |
| 618 | 20250206 | 090800 | 337060105 | 3670 | 3675 | 3685 | 3670 | 3258 |
| 619 | 20250206 | 090700 | 325085170 | 3675 | 3685 | 3695 | 3675 | 6045 |
| 620 | 20250206 | 090600 | 302833870 | 3685 | 3715 | 3715 | 3685 | 14436 |
| 621 | 20250206 | 090500 | 249408970 | 3720 | 3665 | 3720 | 3660 | 20313 |
| 622 | 20250206 | 090400 | 174646720 | 3660 | 3640 | 3660 | 3640 | 7356 |
| 623 | 20250206 | 090300 | 147798980 | 3640 | 3630 | 3640 | 3625 | 5077 |
| 624 | 20250206 | 090200 | 129341925 | 3630 | 3645 | 3645 | 3625 | 5296 |
| 625 | 20250206 | 090100 | 110121530 | 3625 | 3660 | 3660 | 3605 | 16046 |
| 626 | 20250206 | 090000 | 51986110 | 3665 | 3630 | 3670 | 3625 | 14289 |