28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 183400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 3 | 20250207 | 183300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20250207 | 183200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20250207 | 183100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20250207 | 183000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20250207 | 182900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20250207 | 182800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20250207 | 182700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20250207 | 182600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20250207 | 182500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20250207 | 182400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20250207 | 182300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20250207 | 182200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20250207 | 182100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20250207 | 182000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20250207 | 181900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20250207 | 181800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20250207 | 181700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20250207 | 181600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20250207 | 181500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20250207 | 181400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20250207 | 181300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20250207 | 181200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20250207 | 181100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20250207 | 181000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20250207 | 180900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20250207 | 180800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20250207 | 180700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20250207 | 180600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20250207 | 180500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20250207 | 180400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 33 | 20250207 | 180300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20250207 | 180200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20250207 | 180100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20250207 | 180000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20250207 | 175900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20250207 | 175800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20250207 | 175700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20250207 | 175600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20250207 | 175500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20250207 | 175400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20250207 | 175300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20250207 | 175200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20250207 | 175100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20250207 | 175000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20250207 | 174900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20250207 | 174800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20250207 | 174700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20250207 | 174600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20250207 | 174500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20250207 | 174400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20250207 | 174300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20250207 | 174200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20250207 | 174100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20250207 | 174000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20250207 | 173900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20250207 | 173800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20250207 | 173700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20250207 | 173600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20250207 | 173500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20250207 | 173400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 63 | 20250207 | 173300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20250207 | 173200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20250207 | 173100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20250207 | 173000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20250207 | 172900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20250207 | 172800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20250207 | 172700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20250207 | 172600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20250207 | 172500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20250207 | 172400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20250207 | 172300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20250207 | 172200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20250207 | 172100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20250207 | 172000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20250207 | 171900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20250207 | 171800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20250207 | 171700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20250207 | 171600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20250207 | 171500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20250207 | 171400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20250207 | 171300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20250207 | 171200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20250207 | 171100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20250207 | 171000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20250207 | 170900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20250207 | 170800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20250207 | 170700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20250207 | 170600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20250207 | 170500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20250207 | 170400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 93 | 20250207 | 170300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20250207 | 170200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20250207 | 170100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20250207 | 170000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20250207 | 165900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20250207 | 165800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20250207 | 165700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20250207 | 165600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20250207 | 165500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20250207 | 165400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20250207 | 165300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20250207 | 165200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20250207 | 165100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20250207 | 165000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20250207 | 164900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20250207 | 164800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20250207 | 164700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20250207 | 164600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20250207 | 164500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20250207 | 164400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20250207 | 164300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20250207 | 164200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20250207 | 164100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20250207 | 164000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20250207 | 163900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20250207 | 163800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20250207 | 163700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20250207 | 163600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20250207 | 163500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20250207 | 163400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 123 | 20250207 | 163300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20250207 | 163200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20250207 | 163100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20250207 | 163000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20250207 | 162900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20250207 | 162800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20250207 | 162700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20250207 | 162600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20250207 | 162500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20250207 | 162400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20250207 | 162300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20250207 | 162200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20250207 | 162100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20250207 | 162000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20250207 | 161900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20250207 | 161800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20250207 | 161700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20250207 | 161600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20250207 | 161500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20250207 | 161400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20250207 | 161300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20250207 | 161200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20250207 | 161100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20250207 | 161000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20250207 | 160900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20250207 | 160800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20250207 | 160700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20250207 | 160600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20250207 | 160500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20250207 | 160400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 153 | 20250207 | 160300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20250207 | 160200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20250207 | 160100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20250207 | 160000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20250207 | 155900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20250207 | 155800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20250207 | 155700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20250207 | 155600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20250207 | 155500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20250207 | 155400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20250207 | 155300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20250207 | 155200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20250207 | 155100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20250207 | 155000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20250207 | 154900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20250207 | 154800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20250207 | 154700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20250207 | 154600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20250207 | 154500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20250207 | 154400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20250207 | 154300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20250207 | 154200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20250207 | 154100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20250207 | 154000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20250207 | 153900 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20250207 | 153800 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20250207 | 153700 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20250207 | 153600 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20250207 | 153500 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20250207 | 153400 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 183 | 20250207 | 153300 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20250207 | 153200 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20250207 | 153100 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20250207 | 153000 | 3105977115 | 3580 | 3580 | 3580 | 3580 | 13903 |
| 187 | 20250207 | 152900 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20250207 | 152800 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20250207 | 152700 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20250207 | 152600 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20250207 | 152500 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20250207 | 152400 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20250207 | 152300 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20250207 | 152200 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20250207 | 152100 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20250207 | 152000 | 3056204375 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20250207 | 151900 | 3056204375 | 3555 | 3555 | 3555 | 3550 | 5324 |
| 198 | 20250207 | 151800 | 3037302395 | 3550 | 3555 | 3555 | 3550 | 1143 |
| 199 | 20250207 | 151700 | 3033244105 | 3555 | 3555 | 3555 | 3555 | 1077 |
| 200 | 20250207 | 151600 | 3029415370 | 3550 | 3555 | 3555 | 3550 | 3205 |
| 201 | 20250207 | 151500 | 3018030015 | 3560 | 3560 | 3560 | 3550 | 107 |
| 202 | 20250207 | 151400 | 3017649110 | 3550 | 3555 | 3560 | 3550 | 214 |
| 203 | 20250207 | 151300 | 3016888865 | 3555 | 3555 | 3555 | 3555 | 2318 |
| 204 | 20250207 | 151200 | 3008648375 | 3560 | 3555 | 3560 | 3555 | 4367 |
| 205 | 20250207 | 151100 | 2993123675 | 3560 | 3555 | 3560 | 3555 | 1525 |
| 206 | 20250207 | 151000 | 2987699865 | 3555 | 3555 | 3560 | 3555 | 457 |
| 207 | 20250207 | 150900 | 2986075185 | 3555 | 3560 | 3565 | 3555 | 2052 |
| 208 | 20250207 | 150800 | 2978769825 | 3560 | 3550 | 3560 | 3550 | 65 |
| 209 | 20250207 | 150700 | 2978539015 | 3550 | 3550 | 3550 | 3550 | 3 |
| 210 | 20250207 | 150600 | 2978528365 | 3560 | 3565 | 3565 | 3560 | 400 |
| 211 | 20250207 | 150500 | 2977102865 | 3565 | 3555 | 3565 | 3545 | 10958 |
| 212 | 20250207 | 150400 | 2938189195 | 3555 | 3560 | 3560 | 3555 | 1580 |
| 213 | 20250207 | 150300 | 2932568320 | 3565 | 3565 | 3565 | 3565 | 7 |
| 214 | 20250207 | 150200 | 2932543365 | 3565 | 3555 | 3565 | 3555 | 3045 |
| 215 | 20250207 | 150100 | 2921714830 | 3565 | 3555 | 3565 | 3555 | 7490 |
| 216 | 20250207 | 150000 | 2895087800 | 3560 | 3555 | 3560 | 3555 | 429 |
| 217 | 20250207 | 145900 | 2893560565 | 3555 | 3565 | 3565 | 3555 | 1294 |
| 218 | 20250207 | 145800 | 2888960355 | 3555 | 3555 | 3560 | 3555 | 941 |
| 219 | 20250207 | 145700 | 2885610895 | 3555 | 3560 | 3560 | 3555 | 2368 |
| 220 | 20250207 | 145600 | 2877192095 | 3560 | 3560 | 3560 | 3560 | 286 |
| 221 | 20250207 | 145500 | 2876173935 | 3565 | 3570 | 3570 | 3555 | 36626 |
| 222 | 20250207 | 145400 | 2745772250 | 3570 | 3565 | 3570 | 3565 | 504 |
| 223 | 20250207 | 145300 | 2743974620 | 3570 | 3570 | 3570 | 3565 | 406 |
| 224 | 20250207 | 145200 | 2742525205 | 3570 | 3570 | 3570 | 3570 | 401 |
| 225 | 20250207 | 145100 | 2741093635 | 3565 | 3570 | 3570 | 3565 | 230 |
| 226 | 20250207 | 145000 | 2740273670 | 3565 | 3565 | 3570 | 3565 | 8 |
| 227 | 20250207 | 144900 | 2740245140 | 3565 | 3570 | 3570 | 3565 | 2303 |
| 228 | 20250207 | 144800 | 2732032690 | 3575 | 3575 | 3575 | 3575 | 3 |
| 229 | 20250207 | 144700 | 2732021965 | 3565 | 3575 | 3575 | 3565 | 3361 |
| 230 | 20250207 | 144600 | 2720037000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 231 | 20250207 | 144500 | 2720037000 | 3575 | 3565 | 3575 | 3565 | 1004 |
| 232 | 20250207 | 144400 | 2716457710 | 3565 | 3565 | 3575 | 3565 | 70 |
| 233 | 20250207 | 144300 | 2716208130 | 3565 | 3565 | 3575 | 3565 | 702 |
| 234 | 20250207 | 144200 | 2713705445 | 3575 | 3560 | 3575 | 3560 | 898 |
| 235 | 20250207 | 144100 | 2710498010 | 3560 | 3560 | 3565 | 3560 | 358 |
| 236 | 20250207 | 144000 | 2709223515 | 3560 | 3565 | 3565 | 3560 | 1025 |
| 237 | 20250207 | 143900 | 2705574400 | 3560 | 3575 | 3575 | 3560 | 39 |
| 238 | 20250207 | 143800 | 2705435340 | 3570 | 3560 | 3570 | 3560 | 1235 |
| 239 | 20250207 | 143700 | 2701037420 | 3560 | 3570 | 3570 | 3560 | 5051 |
| 240 | 20250207 | 143600 | 2683046015 | 3575 | 3565 | 3575 | 3565 | 1203 |
| 241 | 20250207 | 143500 | 2678751295 | 3565 | 3570 | 3570 | 3565 | 1125 |
| 242 | 20250207 | 143400 | 2674735170 | 3570 | 3570 | 3570 | 3565 | 7 |
| 243 | 20250207 | 143300 | 2674710185 | 3565 | 3570 | 3570 | 3565 | 8 |
| 244 | 20250207 | 143200 | 2674681650 | 3565 | 3570 | 3570 | 3565 | 806 |
| 245 | 20250207 | 143100 | 2671807955 | 3570 | 3575 | 3575 | 3570 | 33 |
| 246 | 20250207 | 143000 | 2671690130 | 3570 | 3570 | 3570 | 3570 | 1 |
| 247 | 20250207 | 142900 | 2671686560 | 3575 | 3575 | 3575 | 3570 | 588 |
| 248 | 20250207 | 142800 | 2669587265 | 3570 | 3560 | 3575 | 3560 | 6 |
| 249 | 20250207 | 142700 | 2669565840 | 3560 | 3580 | 3580 | 3560 | 4 |
| 250 | 20250207 | 142600 | 2669551540 | 3560 | 3580 | 3585 | 3560 | 22489 |
| 251 | 20250207 | 142500 | 2589356835 | 3580 | 3575 | 3580 | 3575 | 38 |
| 252 | 20250207 | 142400 | 2589220895 | 3575 | 3580 | 3580 | 3575 | 53 |
| 253 | 20250207 | 142300 | 2589031160 | 3580 | 3570 | 3580 | 3570 | 157 |
| 254 | 20250207 | 142200 | 2588470570 | 3570 | 3570 | 3580 | 3570 | 504 |
| 255 | 20250207 | 142100 | 2586671260 | 3570 | 3580 | 3580 | 3570 | 101 |
| 256 | 20250207 | 142000 | 2586309690 | 3580 | 3580 | 3580 | 3580 | 143 |
| 257 | 20250207 | 141900 | 2585797750 | 3570 | 3570 | 3570 | 3570 | 301 |
| 258 | 20250207 | 141800 | 2584723180 | 3580 | 3570 | 3580 | 3570 | 1103 |
| 259 | 20250207 | 141700 | 2580785440 | 3570 | 3575 | 3575 | 3570 | 1098 |
| 260 | 20250207 | 141600 | 2576864015 | 3575 | 3575 | 3575 | 3575 | 1 |
| 261 | 20250207 | 141500 | 2576860440 | 3575 | 3575 | 3575 | 3575 | 1 |
| 262 | 20250207 | 141400 | 2576856865 | 3585 | 3585 | 3585 | 3585 | 0 |
| 263 | 20250207 | 141300 | 2576856865 | 3585 | 3570 | 3585 | 3570 | 10 |
| 264 | 20250207 | 141200 | 2576821030 | 3570 | 3580 | 3580 | 3570 | 2202 |
| 265 | 20250207 | 141100 | 2568945990 | 3585 | 3585 | 3585 | 3580 | 665 |
| 266 | 20250207 | 141000 | 2566565135 | 3580 | 3575 | 3580 | 3575 | 181 |
| 267 | 20250207 | 140900 | 2565917160 | 3580 | 3580 | 3580 | 3580 | 381 |
| 268 | 20250207 | 140800 | 2564553180 | 3580 | 3580 | 3580 | 3580 | 544 |
| 269 | 20250207 | 140700 | 2562605660 | 3580 | 3575 | 3580 | 3575 | 616 |
| 270 | 20250207 | 140600 | 2560400955 | 3575 | 3575 | 3575 | 3575 | 777 |
| 271 | 20250207 | 140500 | 2557623180 | 3575 | 3575 | 3575 | 3575 | 267 |
| 272 | 20250207 | 140400 | 2556668655 | 3570 | 3575 | 3575 | 3570 | 48 |
| 273 | 20250207 | 140300 | 2556497060 | 3575 | 3575 | 3575 | 3575 | 537 |
| 274 | 20250207 | 140200 | 2554577285 | 3565 | 3565 | 3565 | 3565 | 614 |
| 275 | 20250207 | 140100 | 2552388375 | 3565 | 3570 | 3570 | 3565 | 1676 |
| 276 | 20250207 | 140000 | 2546412895 | 3570 | 3575 | 3575 | 3570 | 4210 |
| 277 | 20250207 | 135900 | 2531375230 | 3580 | 3580 | 3580 | 3580 | 4246 |
| 278 | 20250207 | 135800 | 2516174550 | 3580 | 3585 | 3585 | 3580 | 2213 |
| 279 | 20250207 | 135700 | 2508251960 | 3585 | 3585 | 3585 | 3585 | 52 |
| 280 | 20250207 | 135600 | 2508065540 | 3580 | 3580 | 3580 | 3580 | 2 |
| 281 | 20250207 | 135500 | 2508058380 | 3580 | 3585 | 3585 | 3580 | 226 |
| 282 | 20250207 | 135400 | 2507249285 | 3585 | 3585 | 3585 | 3585 | 100 |
| 283 | 20250207 | 135300 | 2506890785 | 3585 | 3580 | 3585 | 3580 | 477 |
| 284 | 20250207 | 135200 | 2505182945 | 3580 | 3580 | 3580 | 3580 | 1014 |
| 285 | 20250207 | 135100 | 2501552825 | 3580 | 3580 | 3585 | 3580 | 5035 |
| 286 | 20250207 | 135000 | 2483527355 | 3585 | 3585 | 3585 | 3580 | 711 |
| 287 | 20250207 | 134900 | 2480978425 | 3585 | 3585 | 3585 | 3585 | 10 |
| 288 | 20250207 | 134800 | 2480942575 | 3580 | 3585 | 3585 | 3580 | 701 |
| 289 | 20250207 | 134700 | 2478432990 | 3585 | 3585 | 3585 | 3580 | 2237 |
| 290 | 20250207 | 134600 | 2470423850 | 3585 | 3585 | 3585 | 3585 | 3 |
| 291 | 20250207 | 134500 | 2470413095 | 3580 | 3580 | 3580 | 3580 | 1124 |
| 292 | 20250207 | 134400 | 2466389175 | 3580 | 3580 | 3580 | 3580 | 11 |
| 293 | 20250207 | 134300 | 2466349795 | 3590 | 3590 | 3590 | 3590 | 14 |
| 294 | 20250207 | 134200 | 2466299535 | 3590 | 3580 | 3590 | 3580 | 221 |
| 295 | 20250207 | 134100 | 2465506245 | 3580 | 3580 | 3585 | 3580 | 1693 |
| 296 | 20250207 | 134000 | 2459436860 | 3580 | 3580 | 3580 | 3580 | 29 |
| 297 | 20250207 | 133900 | 2459333040 | 3580 | 3585 | 3585 | 3580 | 431 |
| 298 | 20250207 | 133800 | 2457789555 | 3580 | 3585 | 3585 | 3580 | 17 |
| 299 | 20250207 | 133700 | 2457728690 | 3580 | 3580 | 3580 | 3580 | 1 |
| 300 | 20250207 | 133600 | 2457725110 | 3585 | 3580 | 3585 | 3580 | 9 |
| 301 | 20250207 | 133500 | 2457692855 | 3580 | 3575 | 3580 | 3575 | 3 |
| 302 | 20250207 | 133400 | 2457682120 | 3575 | 3585 | 3585 | 3575 | 620 |
| 303 | 20250207 | 133300 | 2455465500 | 3585 | 3565 | 3585 | 3565 | 23 |
| 304 | 20250207 | 133200 | 2455383185 | 3565 | 3575 | 3575 | 3560 | 9148 |
| 305 | 20250207 | 133100 | 2422747305 | 3575 | 3575 | 3575 | 3575 | 2 |
| 306 | 20250207 | 133000 | 2422740155 | 3590 | 3580 | 3590 | 3575 | 9920 |
| 307 | 20250207 | 132900 | 2387237260 | 3580 | 3585 | 3585 | 3580 | 1501 |
| 308 | 20250207 | 132800 | 2381856640 | 3590 | 3590 | 3590 | 3590 | 50 |
| 309 | 20250207 | 132700 | 2381677140 | 3590 | 3585 | 3590 | 3580 | 6250 |
| 310 | 20250207 | 132600 | 2359283775 | 3590 | 3585 | 3590 | 3585 | 551 |
| 311 | 20250207 | 132500 | 2357305940 | 3585 | 3585 | 3585 | 3585 | 1354 |
| 312 | 20250207 | 132400 | 2352451850 | 3585 | 3590 | 3590 | 3585 | 555 |
| 313 | 20250207 | 132300 | 2350462130 | 3590 | 3585 | 3590 | 3585 | 1551 |
| 314 | 20250207 | 132200 | 2344901120 | 3585 | 3590 | 3590 | 3585 | 411 |
| 315 | 20250207 | 132100 | 2343425635 | 3585 | 3590 | 3590 | 3585 | 752 |
| 316 | 20250207 | 132000 | 2340727370 | 3590 | 3590 | 3590 | 3590 | 667 |
| 317 | 20250207 | 131900 | 2338332840 | 3590 | 3590 | 3595 | 3590 | 1205 |
| 318 | 20250207 | 131800 | 2334005875 | 3590 | 3595 | 3595 | 3590 | 337 |
| 319 | 20250207 | 131700 | 2332795995 | 3590 | 3590 | 3595 | 3590 | 4521 |
| 320 | 20250207 | 131600 | 2316565105 | 3595 | 3600 | 3600 | 3595 | 4090 |
| 321 | 20250207 | 131500 | 2301861530 | 3600 | 3600 | 3600 | 3595 | 141 |
| 322 | 20250207 | 131400 | 2301353935 | 3595 | 3595 | 3595 | 3595 | 1 |
| 323 | 20250207 | 131300 | 2301350340 | 3595 | 3600 | 3600 | 3595 | 184 |
| 324 | 20250207 | 131200 | 2300688460 | 3595 | 3595 | 3595 | 3595 | 1 |
| 325 | 20250207 | 131100 | 2300684865 | 3595 | 3595 | 3595 | 3595 | 1088 |
| 326 | 20250207 | 131000 | 2296773505 | 3600 | 3595 | 3600 | 3595 | 1395 |
| 327 | 20250207 | 130900 | 2291758430 | 3595 | 3600 | 3600 | 3595 | 1687 |
| 328 | 20250207 | 130800 | 2285693540 | 3595 | 3595 | 3595 | 3595 | 90 |
| 329 | 20250207 | 130700 | 2285369990 | 3600 | 3600 | 3600 | 3595 | 1337 |
| 330 | 20250207 | 130600 | 2280561175 | 3600 | 3600 | 3605 | 3595 | 33390 |
| 331 | 20250207 | 130500 | 2160377125 | 3600 | 3600 | 3600 | 3600 | 4811 |
| 332 | 20250207 | 130400 | 2143057525 | 3600 | 3610 | 3610 | 3600 | 6687 |
| 333 | 20250207 | 130300 | 2118961805 | 3610 | 3605 | 3610 | 3605 | 222 |
| 334 | 20250207 | 130200 | 2118160495 | 3605 | 3610 | 3610 | 3605 | 1172 |
| 335 | 20250207 | 130100 | 2113934050 | 3605 | 3610 | 3610 | 3605 | 607 |
| 336 | 20250207 | 130000 | 2111742815 | 3605 | 3605 | 3605 | 3605 | 3222 |
| 337 | 20250207 | 125900 | 2100127505 | 3605 | 3610 | 3610 | 3605 | 14158 |
| 338 | 20250207 | 125800 | 2049064755 | 3610 | 3610 | 3615 | 3610 | 45 |
| 339 | 20250207 | 125700 | 2048902105 | 3610 | 3615 | 3615 | 3610 | 4132 |
| 340 | 20250207 | 125600 | 2033984935 | 3615 | 3615 | 3615 | 3610 | 24495 |
| 341 | 20250207 | 125500 | 1945547270 | 3615 | 3625 | 3625 | 3615 | 5 |
| 342 | 20250207 | 125400 | 1945529170 | 3625 | 3625 | 3625 | 3625 | 0 |
| 343 | 20250207 | 125300 | 1945529170 | 3625 | 3615 | 3625 | 3615 | 101 |
| 344 | 20250207 | 125200 | 1945163055 | 3615 | 3620 | 3620 | 3615 | 2001 |
| 345 | 20250207 | 125100 | 1937927940 | 3625 | 3620 | 3625 | 3615 | 1876 |
| 346 | 20250207 | 125000 | 1931143380 | 3615 | 3620 | 3620 | 3615 | 3600 |
| 347 | 20250207 | 124900 | 1918121265 | 3630 | 3620 | 3630 | 3620 | 3 |
| 348 | 20250207 | 124800 | 1918110395 | 3620 | 3620 | 3620 | 3620 | 1300 |
| 349 | 20250207 | 124700 | 1913404395 | 3620 | 3620 | 3620 | 3620 | 1005 |
| 350 | 20250207 | 124600 | 1909766295 | 3620 | 3625 | 3625 | 3620 | 4043 |
| 351 | 20250207 | 124500 | 1895123985 | 3625 | 3630 | 3630 | 3625 | 2594 |
| 352 | 20250207 | 124400 | 1885719235 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 353 | 20250207 | 124300 | 1882089235 | 3630 | 3630 | 3630 | 3630 | 1272 |
| 354 | 20250207 | 124200 | 1877471875 | 3625 | 3620 | 3625 | 3620 | 485 |
| 355 | 20250207 | 124100 | 1875714755 | 3625 | 3625 | 3625 | 3620 | 575 |
| 356 | 20250207 | 124000 | 1873633235 | 3620 | 3620 | 3620 | 3620 | 1205 |
| 357 | 20250207 | 123900 | 1869271135 | 3625 | 3620 | 3625 | 3620 | 10 |
| 358 | 20250207 | 123800 | 1869234900 | 3620 | 3625 | 3625 | 3620 | 3 |
| 359 | 20250207 | 123700 | 1869224030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 360 | 20250207 | 123600 | 1869224030 | 3620 | 3620 | 3620 | 3620 | 4 |
| 361 | 20250207 | 123500 | 1869209550 | 3620 | 3625 | 3625 | 3620 | 53 |
| 362 | 20250207 | 123400 | 1869017615 | 3620 | 3620 | 3620 | 3620 | 444 |
| 363 | 20250207 | 123300 | 1867410335 | 3625 | 3625 | 3625 | 3625 | 1 |
| 364 | 20250207 | 123200 | 1867406710 | 3620 | 3625 | 3625 | 3620 | 602 |
| 365 | 20250207 | 123100 | 1865224465 | 3620 | 3620 | 3625 | 3620 | 1182 |
| 366 | 20250207 | 123000 | 1860939750 | 3615 | 3615 | 3615 | 3615 | 5626 |
| 367 | 20250207 | 122900 | 1840601760 | 3615 | 3615 | 3615 | 3615 | 3 |
| 368 | 20250207 | 122800 | 1840590915 | 3610 | 3610 | 3610 | 3610 | 70 |
| 369 | 20250207 | 122700 | 1840338215 | 3615 | 3615 | 3615 | 3615 | 116 |
| 370 | 20250207 | 122600 | 1839918875 | 3615 | 3615 | 3620 | 3615 | 1740 |
| 371 | 20250207 | 122500 | 1833628770 | 3620 | 3620 | 3620 | 3620 | 1623 |
| 372 | 20250207 | 122400 | 1827753510 | 3620 | 3615 | 3620 | 3615 | 101 |
| 373 | 20250207 | 122300 | 1827387895 | 3615 | 3615 | 3615 | 3615 | 3000 |
| 374 | 20250207 | 122200 | 1816542895 | 3625 | 3615 | 3625 | 3615 | 5004 |
| 375 | 20250207 | 122100 | 1798429175 | 3615 | 3615 | 3615 | 3615 | 1201 |
| 376 | 20250207 | 122000 | 1794087560 | 3615 | 3615 | 3615 | 3615 | 401 |
| 377 | 20250207 | 121900 | 1792637945 | 3615 | 3615 | 3615 | 3615 | 716 |
| 378 | 20250207 | 121800 | 1790049605 | 3615 | 3610 | 3615 | 3610 | 4241 |
| 379 | 20250207 | 121700 | 1774733545 | 3615 | 3615 | 3615 | 3615 | 1481 |
| 380 | 20250207 | 121600 | 1769379730 | 3615 | 3615 | 3615 | 3615 | 2218 |
| 381 | 20250207 | 121500 | 1761361660 | 3615 | 3615 | 3615 | 3615 | 6804 |
| 382 | 20250207 | 121400 | 1736765200 | 3615 | 3615 | 3615 | 3615 | 54 |
| 383 | 20250207 | 121300 | 1736569990 | 3615 | 3615 | 3615 | 3615 | 0 |
| 384 | 20250207 | 121200 | 1736569990 | 3615 | 3615 | 3615 | 3615 | 4 |
| 385 | 20250207 | 121100 | 1736555530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 386 | 20250207 | 121000 | 1736555530 | 3620 | 3615 | 3620 | 3615 | 744 |
| 387 | 20250207 | 120900 | 1733865965 | 3615 | 3620 | 3620 | 3615 | 233 |
| 388 | 20250207 | 120800 | 1733023575 | 3620 | 3620 | 3620 | 3620 | 111 |
| 389 | 20250207 | 120700 | 1732621755 | 3620 | 3615 | 3620 | 3615 | 605 |
| 390 | 20250207 | 120600 | 1730434660 | 3620 | 3620 | 3620 | 3620 | 1 |
| 391 | 20250207 | 120500 | 1730431040 | 3620 | 3615 | 3620 | 3615 | 2 |
| 392 | 20250207 | 120400 | 1730423805 | 3620 | 3615 | 3620 | 3615 | 2504 |
| 393 | 20250207 | 120300 | 1721371840 | 3620 | 3620 | 3620 | 3620 | 281 |
| 394 | 20250207 | 120200 | 1720354620 | 3620 | 3620 | 3620 | 3615 | 747 |
| 395 | 20250207 | 120100 | 1717651990 | 3615 | 3615 | 3615 | 3615 | 1008 |
| 396 | 20250207 | 120000 | 1714008070 | 3615 | 3615 | 3615 | 3615 | 4806 |
| 397 | 20250207 | 115900 | 1696634380 | 3615 | 3620 | 3620 | 3615 | 11039 |
| 398 | 20250207 | 115800 | 1656673205 | 3620 | 3620 | 3620 | 3620 | 1702 |
| 399 | 20250207 | 115700 | 1650511965 | 3620 | 3620 | 3620 | 3620 | 3136 |
| 400 | 20250207 | 115600 | 1639159645 | 3625 | 3620 | 3625 | 3620 | 1593 |
| 401 | 20250207 | 115500 | 1633392970 | 3620 | 3620 | 3620 | 3620 | 1 |
| 402 | 20250207 | 115400 | 1633389350 | 3625 | 3620 | 3625 | 3620 | 701 |
| 403 | 20250207 | 115300 | 1630850730 | 3625 | 3630 | 3630 | 3625 | 1687 |
| 404 | 20250207 | 115200 | 1624734845 | 3625 | 3625 | 3625 | 3625 | 1560 |
| 405 | 20250207 | 115100 | 1619079845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 406 | 20250207 | 115000 | 1619079845 | 3625 | 3625 | 3625 | 3625 | 208 |
| 407 | 20250207 | 114900 | 1618325845 | 3625 | 3625 | 3625 | 3625 | 520 |
| 408 | 20250207 | 114800 | 1616440845 | 3625 | 3625 | 3625 | 3625 | 2349 |
| 409 | 20250207 | 114700 | 1607925720 | 3625 | 3630 | 3630 | 3625 | 2778 |
| 410 | 20250207 | 114600 | 1597855070 | 3630 | 3630 | 3630 | 3630 | 2 |
| 411 | 20250207 | 114500 | 1597847810 | 3630 | 3630 | 3630 | 3630 | 507 |
| 412 | 20250207 | 114400 | 1596007400 | 3625 | 3625 | 3625 | 3625 | 1 |
| 413 | 20250207 | 114300 | 1596003775 | 3625 | 3635 | 3640 | 3625 | 453 |
| 414 | 20250207 | 114200 | 1594355385 | 3640 | 3640 | 3640 | 3640 | 0 |
| 415 | 20250207 | 114100 | 1594355385 | 3640 | 3625 | 3640 | 3625 | 2 |
| 416 | 20250207 | 114000 | 1594348120 | 3640 | 3625 | 3640 | 3625 | 1143 |
| 417 | 20250207 | 113900 | 1590199035 | 3625 | 3625 | 3625 | 3625 | 1 |
| 418 | 20250207 | 113800 | 1590195410 | 3625 | 3625 | 3625 | 3625 | 707 |
| 419 | 20250207 | 113700 | 1587632535 | 3625 | 3625 | 3625 | 3625 | 7 |
| 420 | 20250207 | 113600 | 1587607160 | 3640 | 3640 | 3640 | 3625 | 298 |
| 421 | 20250207 | 113500 | 1586523085 | 3630 | 3640 | 3640 | 3625 | 6 |
| 422 | 20250207 | 113400 | 1586501310 | 3625 | 3630 | 3630 | 3625 | 1129 |
| 423 | 20250207 | 113300 | 1582403280 | 3630 | 3630 | 3640 | 3630 | 430 |
| 424 | 20250207 | 113200 | 1580841340 | 3635 | 3640 | 3640 | 3635 | 53 |
| 425 | 20250207 | 113100 | 1580648535 | 3640 | 3640 | 3640 | 3640 | 5 |
| 426 | 20250207 | 113000 | 1580630335 | 3640 | 3630 | 3640 | 3630 | 68 |
| 427 | 20250207 | 112900 | 1580383435 | 3630 | 3630 | 3630 | 3630 | 502 |
| 428 | 20250207 | 112800 | 1578561175 | 3640 | 3630 | 3640 | 3630 | 8 |
| 429 | 20250207 | 112700 | 1578532085 | 3630 | 3635 | 3640 | 3630 | 1048 |
| 430 | 20250207 | 112600 | 1574727410 | 3630 | 3630 | 3630 | 3630 | 1 |
| 431 | 20250207 | 112500 | 1574723780 | 3635 | 3635 | 3635 | 3635 | 100 |
| 432 | 20250207 | 112400 | 1574360280 | 3635 | 3630 | 3635 | 3630 | 330 |
| 433 | 20250207 | 112300 | 1573160750 | 3630 | 3630 | 3630 | 3630 | 2 |
| 434 | 20250207 | 112200 | 1573153490 | 3635 | 3630 | 3635 | 3630 | 2 |
| 435 | 20250207 | 112100 | 1573146225 | 3630 | 3630 | 3630 | 3630 | 4 |
| 436 | 20250207 | 112000 | 1573131705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 437 | 20250207 | 111900 | 1573131705 | 3635 | 3630 | 3635 | 3630 | 101 |
| 438 | 20250207 | 111800 | 1572765070 | 3635 | 3630 | 3640 | 3625 | 1342 |
| 439 | 20250207 | 111700 | 1567890760 | 3625 | 3630 | 3630 | 3625 | 1779 |
| 440 | 20250207 | 111600 | 1561433005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20250207 | 111500 | 1561433005 | 3645 | 3630 | 3645 | 3625 | 2630 |
| 442 | 20250207 | 111400 | 1551879255 | 3625 | 3630 | 3630 | 3625 | 3152 |
| 443 | 20250207 | 111300 | 1540453230 | 3630 | 3630 | 3630 | 3630 | 1496 |
| 444 | 20250207 | 111200 | 1535022750 | 3635 | 3630 | 3635 | 3630 | 5 |
| 445 | 20250207 | 111100 | 1535004595 | 3630 | 3630 | 3630 | 3630 | 938 |
| 446 | 20250207 | 111000 | 1531599655 | 3625 | 3630 | 3630 | 3625 | 3194 |
| 447 | 20250207 | 110900 | 1520015060 | 3630 | 3640 | 3640 | 3630 | 3 |
| 448 | 20250207 | 110800 | 1520004160 | 3640 | 3630 | 3640 | 3630 | 54 |
| 449 | 20250207 | 110700 | 1519807645 | 3630 | 3630 | 3635 | 3630 | 2170 |
| 450 | 20250207 | 110600 | 1511930505 | 3630 | 3630 | 3630 | 3630 | 5 |
| 451 | 20250207 | 110500 | 1511912355 | 3630 | 3630 | 3630 | 3630 | 126 |
| 452 | 20250207 | 110400 | 1511454975 | 3635 | 3630 | 3635 | 3630 | 158 |
| 453 | 20250207 | 110300 | 1510880685 | 3630 | 3635 | 3635 | 3630 | 58 |
| 454 | 20250207 | 110200 | 1510669860 | 3635 | 3635 | 3635 | 3635 | 69 |
| 455 | 20250207 | 110100 | 1510419045 | 3635 | 3635 | 3635 | 3635 | 181 |
| 456 | 20250207 | 110000 | 1509761110 | 3635 | 3635 | 3635 | 3635 | 3 |
| 457 | 20250207 | 105900 | 1509750205 | 3635 | 3635 | 3635 | 3635 | 966 |
| 458 | 20250207 | 105800 | 1506238795 | 3630 | 3630 | 3640 | 3630 | 2755 |
| 459 | 20250207 | 105700 | 1496220145 | 3630 | 3630 | 3630 | 3630 | 349 |
| 460 | 20250207 | 105600 | 1494953275 | 3630 | 3630 | 3630 | 3630 | 4 |
| 461 | 20250207 | 105500 | 1494938755 | 3640 | 3630 | 3640 | 3630 | 4127 |
| 462 | 20250207 | 105400 | 1479916530 | 3630 | 3630 | 3630 | 3630 | 2 |
| 463 | 20250207 | 105300 | 1479909270 | 3630 | 3630 | 3630 | 3630 | 1154 |
| 464 | 20250207 | 105200 | 1475720250 | 3630 | 3630 | 3630 | 3630 | 2 |
| 465 | 20250207 | 105100 | 1475712990 | 3630 | 3635 | 3635 | 3630 | 3 |
| 466 | 20250207 | 105000 | 1475702095 | 3630 | 3630 | 3635 | 3630 | 1689 |
| 467 | 20250207 | 104900 | 1469562590 | 3630 | 3630 | 3630 | 3630 | 704 |
| 468 | 20250207 | 104800 | 1467007070 | 3630 | 3630 | 3630 | 3630 | 3283 |
| 469 | 20250207 | 104700 | 1455089780 | 3625 | 3625 | 3625 | 3625 | 2 |
| 470 | 20250207 | 104600 | 1455082530 | 3625 | 3625 | 3625 | 3625 | 138 |
| 471 | 20250207 | 104500 | 1454582280 | 3625 | 3630 | 3630 | 3625 | 584 |
| 472 | 20250207 | 104400 | 1452462370 | 3630 | 3625 | 3630 | 3625 | 1103 |
| 473 | 20250207 | 104300 | 1448460995 | 3625 | 3625 | 3625 | 3625 | 152 |
| 474 | 20250207 | 104200 | 1447909995 | 3625 | 3620 | 3625 | 3620 | 204 |
| 475 | 20250207 | 104100 | 1447170500 | 3625 | 3620 | 3625 | 3620 | 3 |
| 476 | 20250207 | 104000 | 1447159630 | 3620 | 3620 | 3620 | 3620 | 27 |
| 477 | 20250207 | 103900 | 1447061890 | 3620 | 3620 | 3620 | 3620 | 306 |
| 478 | 20250207 | 103800 | 1445954170 | 3620 | 3620 | 3620 | 3620 | 3 |
| 479 | 20250207 | 103700 | 1445943310 | 3615 | 3620 | 3620 | 3615 | 2200 |
| 480 | 20250207 | 103600 | 1437980865 | 3620 | 3620 | 3620 | 3620 | 12 |
| 481 | 20250207 | 103500 | 1437937425 | 3620 | 3630 | 3630 | 3620 | 520 |
| 482 | 20250207 | 103400 | 1436054150 | 3625 | 3625 | 3625 | 3625 | 5 |
| 483 | 20250207 | 103300 | 1436036025 | 3625 | 3620 | 3625 | 3620 | 1012 |
| 484 | 20250207 | 103200 | 1432367555 | 3620 | 3625 | 3625 | 3620 | 3027 |
| 485 | 20250207 | 103100 | 1421394725 | 3620 | 3620 | 3625 | 3620 | 505 |
| 486 | 20250207 | 103000 | 1419566605 | 3620 | 3620 | 3620 | 3620 | 2419 |
| 487 | 20250207 | 102900 | 1410809825 | 3620 | 3625 | 3625 | 3620 | 806 |
| 488 | 20250207 | 102800 | 1407888100 | 3620 | 3625 | 3625 | 3620 | 2052 |
| 489 | 20250207 | 102700 | 1400459105 | 3625 | 3625 | 3625 | 3625 | 646 |
| 490 | 20250207 | 102600 | 1398117355 | 3630 | 3625 | 3630 | 3625 | 202 |
| 491 | 20250207 | 102500 | 1397384105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 492 | 20250207 | 102400 | 1397384105 | 3625 | 3625 | 3625 | 3625 | 1790 |
| 493 | 20250207 | 102300 | 1390895355 | 3625 | 3625 | 3625 | 3625 | 6 |
| 494 | 20250207 | 102200 | 1390873605 | 3625 | 3625 | 3625 | 3625 | 1 |
| 495 | 20250207 | 102100 | 1390869980 | 3625 | 3625 | 3625 | 3625 | 1 |
| 496 | 20250207 | 102000 | 1390866355 | 3625 | 3630 | 3635 | 3625 | 1513 |
| 497 | 20250207 | 101900 | 1385377530 | 3635 | 3635 | 3635 | 3635 | 30 |
| 498 | 20250207 | 101800 | 1385268480 | 3635 | 3630 | 3635 | 3630 | 216 |
| 499 | 20250207 | 101700 | 1384483330 | 3635 | 3630 | 3635 | 3625 | 337 |
| 500 | 20250207 | 101600 | 1383261655 | 3630 | 3625 | 3630 | 3625 | 6 |
| 501 | 20250207 | 101500 | 1383239880 | 3630 | 3625 | 3630 | 3625 | 8 |
| 502 | 20250207 | 101400 | 1383210865 | 3625 | 3625 | 3625 | 3625 | 122 |
| 503 | 20250207 | 101300 | 1382768615 | 3625 | 3625 | 3625 | 3625 | 254 |
| 504 | 20250207 | 101200 | 1381847865 | 3630 | 3630 | 3630 | 3625 | 1175 |
| 505 | 20250207 | 101100 | 1377582620 | 3635 | 3635 | 3635 | 3635 | 4 |
| 506 | 20250207 | 101000 | 1377568080 | 3635 | 3630 | 3635 | 3630 | 4989 |
| 507 | 20250207 | 100900 | 1359433160 | 3630 | 3635 | 3645 | 3630 | 151 |
| 508 | 20250207 | 100800 | 1358884340 | 3630 | 3630 | 3630 | 3630 | 931 |
| 509 | 20250207 | 100700 | 1355504810 | 3630 | 3630 | 3630 | 3630 | 570 |
| 510 | 20250207 | 100600 | 1353435710 | 3630 | 3625 | 3630 | 3625 | 31 |
| 511 | 20250207 | 100500 | 1353323185 | 3630 | 3630 | 3630 | 3630 | 3 |
| 512 | 20250207 | 100400 | 1353312295 | 3630 | 3625 | 3630 | 3620 | 5556 |
| 513 | 20250207 | 100300 | 1333170665 | 3625 | 3625 | 3625 | 3625 | 151 |
| 514 | 20250207 | 100200 | 1332623290 | 3635 | 3630 | 3635 | 3625 | 728 |
| 515 | 20250207 | 100100 | 1329984210 | 3640 | 3620 | 3640 | 3620 | 11613 |
| 516 | 20250207 | 100000 | 1287941450 | 3615 | 3615 | 3615 | 3615 | 755 |
| 517 | 20250207 | 095900 | 1285212125 | 3615 | 3615 | 3615 | 3615 | 3162 |
| 518 | 20250207 | 095800 | 1273781495 | 3615 | 3620 | 3620 | 3615 | 13722 |
| 519 | 20250207 | 095700 | 1224163890 | 3620 | 3620 | 3625 | 3620 | 3517 |
| 520 | 20250207 | 095600 | 1211432345 | 3620 | 3625 | 3625 | 3620 | 221 |
| 521 | 20250207 | 095500 | 1210631720 | 3620 | 3625 | 3625 | 3620 | 317 |
| 522 | 20250207 | 095400 | 1209483180 | 3620 | 3625 | 3625 | 3620 | 1165 |
| 523 | 20250207 | 095300 | 1205262455 | 3625 | 3625 | 3630 | 3625 | 923 |
| 524 | 20250207 | 095200 | 1201915740 | 3625 | 3620 | 3625 | 3620 | 883 |
| 525 | 20250207 | 095100 | 1198717375 | 3620 | 3620 | 3620 | 3620 | 150 |
| 526 | 20250207 | 095000 | 1198174375 | 3620 | 3630 | 3630 | 3620 | 13349 |
| 527 | 20250207 | 094900 | 1149796725 | 3635 | 3635 | 3640 | 3635 | 1528 |
| 528 | 20250207 | 094800 | 1144242395 | 3635 | 3640 | 3640 | 3635 | 1087 |
| 529 | 20250207 | 094700 | 1140289760 | 3645 | 3640 | 3650 | 3640 | 68 |
| 530 | 20250207 | 094600 | 1140041950 | 3640 | 3635 | 3640 | 3635 | 14 |
| 531 | 20250207 | 094500 | 1139990995 | 3645 | 3630 | 3645 | 3630 | 1140 |
| 532 | 20250207 | 094400 | 1135837795 | 3630 | 3625 | 3630 | 3625 | 1299 |
| 533 | 20250207 | 094300 | 1131127825 | 3625 | 3625 | 3625 | 3620 | 2387 |
| 534 | 20250207 | 094200 | 1122474955 | 3625 | 3625 | 3625 | 3620 | 4817 |
| 535 | 20250207 | 094100 | 1105022810 | 3625 | 3635 | 3635 | 3620 | 9683 |
| 536 | 20250207 | 094000 | 1069921615 | 3635 | 3645 | 3645 | 3635 | 2807 |
| 537 | 20250207 | 093900 | 1059706530 | 3650 | 3650 | 3650 | 3640 | 660 |
| 538 | 20250207 | 093800 | 1057303080 | 3650 | 3640 | 3650 | 3640 | 2035 |
| 539 | 20250207 | 093700 | 1049876340 | 3640 | 3645 | 3645 | 3640 | 3 |
| 540 | 20250207 | 093600 | 1049865410 | 3645 | 3640 | 3645 | 3640 | 56 |
| 541 | 20250207 | 093500 | 1049661545 | 3640 | 3645 | 3645 | 3640 | 1461 |
| 542 | 20250207 | 093400 | 1044340910 | 3650 | 3640 | 3650 | 3640 | 431 |
| 543 | 20250207 | 093300 | 1042771980 | 3640 | 3640 | 3640 | 3635 | 279 |
| 544 | 20250207 | 093200 | 1041757210 | 3635 | 3635 | 3635 | 3635 | 3805 |
| 545 | 20250207 | 093100 | 1027926035 | 3640 | 3640 | 3645 | 3635 | 2294 |
| 546 | 20250207 | 093000 | 1019572840 | 3645 | 3685 | 3685 | 3645 | 7227 |
| 547 | 20250207 | 092900 | 993213325 | 3655 | 3680 | 3680 | 3655 | 72588 |
| 548 | 20250207 | 092800 | 726516325 | 3685 | 3670 | 3690 | 3670 | 32347 |
| 549 | 20250207 | 092700 | 607558730 | 3670 | 3685 | 3685 | 3670 | 5042 |
| 550 | 20250207 | 092600 | 589017045 | 3680 | 3640 | 3685 | 3640 | 19719 |
| 551 | 20250207 | 092500 | 516660050 | 3645 | 3650 | 3650 | 3645 | 2397 |
| 552 | 20250207 | 092400 | 507912270 | 3655 | 3660 | 3665 | 3650 | 3680 |
| 553 | 20250207 | 092300 | 494454950 | 3655 | 3640 | 3655 | 3640 | 1934 |
| 554 | 20250207 | 092200 | 487401145 | 3640 | 3630 | 3640 | 3630 | 1482 |
| 555 | 20250207 | 092100 | 482019620 | 3635 | 3640 | 3640 | 3635 | 1447 |
| 556 | 20250207 | 092000 | 476759770 | 3635 | 3640 | 3640 | 3635 | 1440 |
| 557 | 20250207 | 091900 | 471520160 | 3640 | 3625 | 3640 | 3625 | 938 |
| 558 | 20250207 | 091800 | 468115465 | 3630 | 3630 | 3630 | 3625 | 342 |
| 559 | 20250207 | 091700 | 466874105 | 3630 | 3625 | 3630 | 3620 | 5018 |
| 560 | 20250207 | 091600 | 448689760 | 3630 | 3630 | 3630 | 3630 | 1851 |
| 561 | 20250207 | 091500 | 441970630 | 3630 | 3625 | 3630 | 3625 | 2066 |
| 562 | 20250207 | 091400 | 434479295 | 3625 | 3630 | 3630 | 3625 | 5371 |
| 563 | 20250207 | 091300 | 415008900 | 3630 | 3620 | 3630 | 3620 | 1801 |
| 564 | 20250207 | 091200 | 408483535 | 3625 | 3630 | 3630 | 3620 | 7554 |
| 565 | 20250207 | 091100 | 381099895 | 3630 | 3635 | 3645 | 3630 | 20857 |
| 566 | 20250207 | 091000 | 305354090 | 3635 | 3650 | 3650 | 3635 | 653 |
| 567 | 20250207 | 090900 | 302978955 | 3660 | 3655 | 3660 | 3650 | 6605 |
| 568 | 20250207 | 090800 | 278833255 | 3655 | 3640 | 3655 | 3635 | 5716 |
| 569 | 20250207 | 090700 | 258050060 | 3655 | 3645 | 3655 | 3640 | 7152 |
| 570 | 20250207 | 090600 | 231985700 | 3645 | 3640 | 3655 | 3635 | 2372 |
| 571 | 20250207 | 090500 | 223328065 | 3640 | 3655 | 3655 | 3640 | 8002 |
| 572 | 20250207 | 090400 | 194189165 | 3645 | 3650 | 3660 | 3640 | 6272 |
| 573 | 20250207 | 090300 | 171313895 | 3650 | 3655 | 3655 | 3630 | 5149 |
| 574 | 20250207 | 090200 | 152583640 | 3650 | 3665 | 3665 | 3635 | 11431 |
| 575 | 20250207 | 090100 | 110892540 | 3655 | 3660 | 3665 | 3655 | 5407 |
| 576 | 20250207 | 090000 | 91095980 | 3660 | 3660 | 3685 | 3650 | 24548 |