30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 3 | 20250206 | 191100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20250206 | 191000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20250206 | 190900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20250206 | 190800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20250206 | 190700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20250206 | 190600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20250206 | 190500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20250206 | 190400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20250206 | 190300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20250206 | 190200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20250206 | 190100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20250206 | 190000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20250206 | 185900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20250206 | 185800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20250206 | 185700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20250206 | 185600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20250206 | 185500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20250206 | 185400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20250206 | 185300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20250206 | 185200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20250206 | 185100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20250206 | 185000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20250206 | 184900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20250206 | 184800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20250206 | 184700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20250206 | 184600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20250206 | 184500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20250206 | 184400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20250206 | 184300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20250206 | 184200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 33 | 20250206 | 184100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20250206 | 184000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20250206 | 183900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20250206 | 183800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20250206 | 183700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20250206 | 183600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20250206 | 183500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20250206 | 183400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20250206 | 183300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20250206 | 183200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20250206 | 183100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20250206 | 183000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20250206 | 182900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20250206 | 182800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20250206 | 182700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20250206 | 182600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20250206 | 182500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20250206 | 182400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20250206 | 182300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20250206 | 182200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20250206 | 182100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20250206 | 182000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20250206 | 181900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20250206 | 181800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20250206 | 181700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20250206 | 181600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20250206 | 181500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20250206 | 181400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20250206 | 181300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20250206 | 181200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 63 | 20250206 | 181100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20250206 | 181000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20250206 | 180900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20250206 | 180800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20250206 | 180700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20250206 | 180600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20250206 | 180500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20250206 | 180400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20250206 | 180300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20250206 | 180200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20250206 | 180100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20250206 | 180000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20250206 | 175900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20250206 | 175800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20250206 | 175700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20250206 | 175600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20250206 | 175500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20250206 | 175400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20250206 | 175300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20250206 | 175200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20250206 | 175100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20250206 | 175000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20250206 | 174900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20250206 | 174800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20250206 | 174700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20250206 | 174600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20250206 | 174500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20250206 | 174400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20250206 | 174300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20250206 | 174200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 93 | 20250206 | 174100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20250206 | 174000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20250206 | 173900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20250206 | 173800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20250206 | 173700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20250206 | 173600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20250206 | 173500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20250206 | 173400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20250206 | 173300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20250206 | 173200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20250206 | 173100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20250206 | 173000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20250206 | 172900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20250206 | 172800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20250206 | 172700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20250206 | 172600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20250206 | 172500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20250206 | 172400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20250206 | 172300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20250206 | 172200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20250206 | 172100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20250206 | 172000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20250206 | 171900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20250206 | 171800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20250206 | 171700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20250206 | 171600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20250206 | 171500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20250206 | 171400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20250206 | 171300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20250206 | 171200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 123 | 20250206 | 171100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20250206 | 171000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20250206 | 170900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20250206 | 170800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20250206 | 170700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20250206 | 170600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20250206 | 170500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20250206 | 170400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20250206 | 170300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20250206 | 170200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20250206 | 170100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20250206 | 170000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20250206 | 165900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20250206 | 165800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20250206 | 165700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20250206 | 165600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20250206 | 165500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20250206 | 165400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20250206 | 165300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20250206 | 165200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20250206 | 165100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20250206 | 165000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20250206 | 164900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20250206 | 164800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20250206 | 164700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20250206 | 164600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20250206 | 164500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20250206 | 164400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20250206 | 164300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20250206 | 164200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 153 | 20250206 | 164100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20250206 | 164000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20250206 | 163900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20250206 | 163800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20250206 | 163700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20250206 | 163600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20250206 | 163500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20250206 | 163400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20250206 | 163300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20250206 | 163200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20250206 | 163100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20250206 | 163000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20250206 | 162900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20250206 | 162800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20250206 | 162700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20250206 | 162600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20250206 | 162500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20250206 | 162400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20250206 | 162300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20250206 | 162200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20250206 | 162100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20250206 | 162000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20250206 | 161900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20250206 | 161800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20250206 | 161700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20250206 | 161600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20250206 | 161500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20250206 | 161400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20250206 | 161300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20250206 | 161200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 183 | 20250206 | 161100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20250206 | 161000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20250206 | 160900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20250206 | 160800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20250206 | 160700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20250206 | 160600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20250206 | 160500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20250206 | 160400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20250206 | 160300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20250206 | 160200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20250206 | 160100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20250206 | 160000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20250206 | 155900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20250206 | 155800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20250206 | 155700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20250206 | 155600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20250206 | 155500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20250206 | 155400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20250206 | 155300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20250206 | 155200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20250206 | 155100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20250206 | 155000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20250206 | 154900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20250206 | 154800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20250206 | 154700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20250206 | 154600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20250206 | 154500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20250206 | 154400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20250206 | 154300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20250206 | 154200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 213 | 20250206 | 154100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20250206 | 154000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20250206 | 153900 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20250206 | 153800 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20250206 | 153700 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20250206 | 153600 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20250206 | 153500 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20250206 | 153400 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20250206 | 153300 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20250206 | 153200 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20250206 | 153100 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20250206 | 153000 | 1039626095 | 2385 | 2385 | 2385 | 2385 | 5662 |
| 225 | 20250206 | 152900 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 226 | 20250206 | 152800 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 227 | 20250206 | 152700 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 228 | 20250206 | 152600 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20250206 | 152500 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 230 | 20250206 | 152400 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 231 | 20250206 | 152300 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 232 | 20250206 | 152200 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 233 | 20250206 | 152100 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 234 | 20250206 | 152000 | 1026122225 | 2390 | 2390 | 2390 | 2390 | 0 |
| 235 | 20250206 | 151900 | 1026122225 | 2390 | 2385 | 2390 | 2375 | 2695 |
| 236 | 20250206 | 151800 | 1019696805 | 2385 | 2380 | 2385 | 2380 | 677 |
| 237 | 20250206 | 151700 | 1018083220 | 2370 | 2380 | 2380 | 2370 | 1224 |
| 238 | 20250206 | 151600 | 1015180100 | 2375 | 2375 | 2375 | 2375 | 871 |
| 239 | 20250206 | 151500 | 1013111475 | 2370 | 2375 | 2375 | 2370 | 1002 |
| 240 | 20250206 | 151400 | 1010736725 | 2375 | 2360 | 2375 | 2360 | 3280 |
| 241 | 20250206 | 151300 | 1002963090 | 2370 | 2365 | 2370 | 2360 | 12002 |
| 242 | 20250206 | 151200 | 974637465 | 2375 | 2375 | 2375 | 2375 | 0 |
| 243 | 20250206 | 151100 | 974637465 | 2375 | 2375 | 2375 | 2375 | 1 |
| 244 | 20250206 | 151000 | 974635090 | 2375 | 2370 | 2375 | 2370 | 670 |
| 245 | 20250206 | 150900 | 973047185 | 2370 | 2370 | 2370 | 2370 | 150 |
| 246 | 20250206 | 150800 | 972691685 | 2370 | 2370 | 2370 | 2370 | 500 |
| 247 | 20250206 | 150700 | 971506685 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20250206 | 150600 | 971506685 | 2370 | 2370 | 2370 | 2370 | 2 |
| 249 | 20250206 | 150500 | 971501945 | 2365 | 2365 | 2365 | 2365 | 429 |
| 250 | 20250206 | 150400 | 970487360 | 2375 | 2370 | 2375 | 2370 | 1259 |
| 251 | 20250206 | 150300 | 967503525 | 2375 | 2375 | 2375 | 2375 | 2 |
| 252 | 20250206 | 150200 | 967498775 | 2375 | 2375 | 2375 | 2375 | 5 |
| 253 | 20250206 | 150100 | 967486900 | 2375 | 2375 | 2375 | 2370 | 9 |
| 254 | 20250206 | 150000 | 967465550 | 2375 | 2385 | 2385 | 2375 | 2077 |
| 255 | 20250206 | 145900 | 962522290 | 2385 | 2380 | 2385 | 2380 | 5 |
| 256 | 20250206 | 145800 | 962510370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 257 | 20250206 | 145700 | 962510370 | 2385 | 2385 | 2385 | 2385 | 3 |
| 258 | 20250206 | 145600 | 962503215 | 2380 | 2380 | 2380 | 2380 | 3 |
| 259 | 20250206 | 145500 | 962496075 | 2385 | 2380 | 2385 | 2380 | 522 |
| 260 | 20250206 | 145400 | 961253605 | 2380 | 2390 | 2390 | 2380 | 4174 |
| 261 | 20250206 | 145300 | 951300235 | 2390 | 2385 | 2390 | 2385 | 7275 |
| 262 | 20250206 | 145200 | 933925505 | 2380 | 2375 | 2380 | 2375 | 5245 |
| 263 | 20250206 | 145100 | 921445975 | 2370 | 2380 | 2380 | 2370 | 463 |
| 264 | 20250206 | 145000 | 920346350 | 2375 | 2375 | 2375 | 2375 | 4539 |
| 265 | 20250206 | 144900 | 909566225 | 2370 | 2375 | 2375 | 2370 | 5104 |
| 266 | 20250206 | 144800 | 897469225 | 2375 | 2370 | 2375 | 2370 | 1412 |
| 267 | 20250206 | 144700 | 894122770 | 2370 | 2370 | 2370 | 2370 | 1 |
| 268 | 20250206 | 144600 | 894120400 | 2365 | 2365 | 2365 | 2365 | 2300 |
| 269 | 20250206 | 144500 | 888680900 | 2365 | 2365 | 2365 | 2365 | 0 |
| 270 | 20250206 | 144400 | 888680900 | 2365 | 2365 | 2365 | 2365 | 475 |
| 271 | 20250206 | 144300 | 887557525 | 2365 | 2370 | 2370 | 2365 | 5273 |
| 272 | 20250206 | 144200 | 875061880 | 2365 | 2365 | 2365 | 2365 | 2096 |
| 273 | 20250206 | 144100 | 870104840 | 2365 | 2365 | 2365 | 2365 | 850 |
| 274 | 20250206 | 144000 | 868094590 | 2365 | 2365 | 2365 | 2365 | 1 |
| 275 | 20250206 | 143900 | 868092225 | 2365 | 2365 | 2365 | 2365 | 880 |
| 276 | 20250206 | 143800 | 866011025 | 2365 | 2365 | 2365 | 2365 | 300 |
| 277 | 20250206 | 143700 | 865301525 | 2365 | 2365 | 2365 | 2365 | 127 |
| 278 | 20250206 | 143600 | 865001170 | 2365 | 2365 | 2365 | 2365 | 1 |
| 279 | 20250206 | 143500 | 864998805 | 2360 | 2365 | 2365 | 2360 | 5116 |
| 280 | 20250206 | 143400 | 852909465 | 2360 | 2365 | 2365 | 2360 | 901 |
| 281 | 20250206 | 143300 | 850783100 | 2365 | 2360 | 2365 | 2360 | 499 |
| 282 | 20250206 | 143200 | 849605455 | 2365 | 2365 | 2365 | 2365 | 1 |
| 283 | 20250206 | 143100 | 849603090 | 2360 | 2355 | 2360 | 2355 | 496 |
| 284 | 20250206 | 143000 | 848432580 | 2355 | 2360 | 2365 | 2355 | 700 |
| 285 | 20250206 | 142900 | 846780680 | 2365 | 2365 | 2365 | 2365 | 42 |
| 286 | 20250206 | 142800 | 846681350 | 2370 | 2370 | 2370 | 2370 | 0 |
| 287 | 20250206 | 142700 | 846681350 | 2370 | 2370 | 2370 | 2370 | 2 |
| 288 | 20250206 | 142600 | 846676610 | 2370 | 2370 | 2370 | 2370 | 2 |
| 289 | 20250206 | 142500 | 846671870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 290 | 20250206 | 142400 | 846671870 | 2360 | 2360 | 2360 | 2360 | 2431 |
| 291 | 20250206 | 142300 | 840934710 | 2370 | 2370 | 2370 | 2370 | 5 |
| 292 | 20250206 | 142200 | 840922860 | 2370 | 2370 | 2370 | 2370 | 5 |
| 293 | 20250206 | 142100 | 840911010 | 2370 | 2370 | 2370 | 2370 | 1 |
| 294 | 20250206 | 142000 | 840908640 | 2365 | 2365 | 2365 | 2365 | 900 |
| 295 | 20250206 | 141900 | 838780140 | 2370 | 2360 | 2370 | 2360 | 2444 |
| 296 | 20250206 | 141800 | 833011990 | 2370 | 2370 | 2370 | 2370 | 0 |
| 297 | 20250206 | 141700 | 833011990 | 2370 | 2370 | 2370 | 2350 | 3625 |
| 298 | 20250206 | 141600 | 824491410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 299 | 20250206 | 141500 | 824491410 | 2370 | 2370 | 2370 | 2370 | 1 |
| 300 | 20250206 | 141400 | 824489040 | 2370 | 2370 | 2370 | 2370 | 0 |
| 301 | 20250206 | 141300 | 824489040 | 2370 | 2370 | 2370 | 2370 | 105 |
| 302 | 20250206 | 141200 | 824240190 | 2370 | 2355 | 2370 | 2355 | 10045 |
| 303 | 20250206 | 141100 | 800542875 | 2355 | 2350 | 2355 | 2350 | 81 |
| 304 | 20250206 | 141000 | 800352520 | 2350 | 2350 | 2350 | 2350 | 1 |
| 305 | 20250206 | 140900 | 800350170 | 2355 | 2355 | 2355 | 2355 | 0 |
| 306 | 20250206 | 140800 | 800350170 | 2355 | 2355 | 2355 | 2355 | 2 |
| 307 | 20250206 | 140700 | 800345460 | 2350 | 2350 | 2350 | 2350 | 1089 |
| 308 | 20250206 | 140600 | 797786310 | 2350 | 2350 | 2350 | 2350 | 20 |
| 309 | 20250206 | 140500 | 797739310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 310 | 20250206 | 140400 | 797739310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 311 | 20250206 | 140300 | 797739310 | 2350 | 2350 | 2350 | 2350 | 187 |
| 312 | 20250206 | 140200 | 797299860 | 2345 | 2350 | 2350 | 2345 | 3874 |
| 313 | 20250206 | 140100 | 788199605 | 2350 | 2350 | 2350 | 2350 | 3300 |
| 314 | 20250206 | 140000 | 780444605 | 2360 | 2360 | 2360 | 2360 | 300 |
| 315 | 20250206 | 135900 | 779736605 | 2360 | 2360 | 2360 | 2360 | 16 |
| 316 | 20250206 | 135800 | 779698845 | 2350 | 2350 | 2350 | 2350 | 10 |
| 317 | 20250206 | 135700 | 779675345 | 2350 | 2350 | 2350 | 2350 | 50 |
| 318 | 20250206 | 135600 | 779557845 | 2350 | 2355 | 2355 | 2350 | 4329 |
| 319 | 20250206 | 135500 | 769384225 | 2355 | 2355 | 2355 | 2355 | 993 |
| 320 | 20250206 | 135400 | 767045710 | 2360 | 2360 | 2360 | 2360 | 0 |
| 321 | 20250206 | 135300 | 767045710 | 2360 | 2360 | 2360 | 2360 | 4 |
| 322 | 20250206 | 135200 | 767036270 | 2355 | 2360 | 2360 | 2355 | 917 |
| 323 | 20250206 | 135100 | 764876725 | 2365 | 2365 | 2365 | 2355 | 1278 |
| 324 | 20250206 | 135000 | 761866885 | 2360 | 2360 | 2360 | 2360 | 736 |
| 325 | 20250206 | 134900 | 760129925 | 2365 | 2365 | 2365 | 2365 | 0 |
| 326 | 20250206 | 134800 | 760129925 | 2365 | 2365 | 2365 | 2365 | 1 |
| 327 | 20250206 | 134700 | 760127560 | 2360 | 2360 | 2360 | 2360 | 1 |
| 328 | 20250206 | 134600 | 760125200 | 2360 | 2360 | 2360 | 2360 | 0 |
| 329 | 20250206 | 134500 | 760125200 | 2360 | 2360 | 2360 | 2360 | 0 |
| 330 | 20250206 | 134400 | 760125200 | 2360 | 2360 | 2360 | 2360 | 254 |
| 331 | 20250206 | 134300 | 759525760 | 2375 | 2375 | 2375 | 2375 | 0 |
| 332 | 20250206 | 134200 | 759525760 | 2375 | 2375 | 2375 | 2375 | 0 |
| 333 | 20250206 | 134100 | 759525760 | 2375 | 2365 | 2375 | 2365 | 1233 |
| 334 | 20250206 | 134000 | 756602390 | 2365 | 2365 | 2365 | 2365 | 266 |
| 335 | 20250206 | 133900 | 755973300 | 2365 | 2365 | 2370 | 2365 | 2390 |
| 336 | 20250206 | 133800 | 750320945 | 2365 | 2365 | 2365 | 2365 | 50 |
| 337 | 20250206 | 133700 | 750202695 | 2365 | 2355 | 2365 | 2355 | 4117 |
| 338 | 20250206 | 133600 | 740487325 | 2355 | 2360 | 2360 | 2355 | 2920 |
| 339 | 20250206 | 133500 | 733610365 | 2365 | 2360 | 2365 | 2360 | 207 |
| 340 | 20250206 | 133400 | 733121810 | 2360 | 2360 | 2360 | 2360 | 229 |
| 341 | 20250206 | 133300 | 732581370 | 2360 | 2355 | 2360 | 2355 | 3874 |
| 342 | 20250206 | 133200 | 723443080 | 2360 | 2360 | 2360 | 2360 | 1 |
| 343 | 20250206 | 133100 | 723440720 | 2360 | 2360 | 2360 | 2360 | 1 |
| 344 | 20250206 | 133000 | 723438360 | 2365 | 2360 | 2365 | 2360 | 35 |
| 345 | 20250206 | 132900 | 723355705 | 2365 | 2365 | 2365 | 2360 | 15 |
| 346 | 20250206 | 132800 | 723320285 | 2360 | 2370 | 2370 | 2360 | 1715 |
| 347 | 20250206 | 132700 | 719272865 | 2370 | 2370 | 2370 | 2370 | 0 |
| 348 | 20250206 | 132600 | 719272865 | 2370 | 2370 | 2370 | 2370 | 1 |
| 349 | 20250206 | 132500 | 719270495 | 2360 | 2370 | 2370 | 2360 | 7002 |
| 350 | 20250206 | 132400 | 702745755 | 2365 | 2365 | 2365 | 2365 | 187 |
| 351 | 20250206 | 132300 | 702303500 | 2365 | 2365 | 2365 | 2365 | 134 |
| 352 | 20250206 | 132200 | 701986590 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 353 | 20250206 | 132100 | 697256590 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 354 | 20250206 | 132000 | 694891590 | 2365 | 2365 | 2365 | 2365 | 3 |
| 355 | 20250206 | 131900 | 694884495 | 2365 | 2365 | 2365 | 2365 | 0 |
| 356 | 20250206 | 131800 | 694884495 | 2365 | 2365 | 2365 | 2365 | 63 |
| 357 | 20250206 | 131700 | 694735500 | 2360 | 2365 | 2365 | 2360 | 995 |
| 358 | 20250206 | 131600 | 692387255 | 2360 | 2365 | 2365 | 2360 | 785 |
| 359 | 20250206 | 131500 | 690534635 | 2360 | 2365 | 2365 | 2360 | 405 |
| 360 | 20250206 | 131400 | 689578810 | 2365 | 2365 | 2365 | 2365 | 4 |
| 361 | 20250206 | 131300 | 689569350 | 2365 | 2365 | 2365 | 2365 | 13 |
| 362 | 20250206 | 131200 | 689538605 | 2365 | 2365 | 2365 | 2365 | 2 |
| 363 | 20250206 | 131100 | 689533875 | 2365 | 2365 | 2365 | 2365 | 45 |
| 364 | 20250206 | 131000 | 689427450 | 2365 | 2365 | 2365 | 2365 | 0 |
| 365 | 20250206 | 130900 | 689427450 | 2365 | 2365 | 2365 | 2365 | 0 |
| 366 | 20250206 | 130800 | 689427450 | 2365 | 2365 | 2365 | 2365 | 0 |
| 367 | 20250206 | 130700 | 689427450 | 2365 | 2365 | 2365 | 2365 | 227 |
| 368 | 20250206 | 130600 | 688890595 | 2365 | 2365 | 2365 | 2365 | 1 |
| 369 | 20250206 | 130500 | 688888230 | 2365 | 2365 | 2365 | 2365 | 0 |
| 370 | 20250206 | 130400 | 688888230 | 2365 | 2365 | 2365 | 2365 | 0 |
| 371 | 20250206 | 130300 | 688888230 | 2365 | 2365 | 2365 | 2365 | 5 |
| 372 | 20250206 | 130200 | 688876405 | 2365 | 2365 | 2365 | 2365 | 5 |
| 373 | 20250206 | 130100 | 688864580 | 2365 | 2365 | 2365 | 2365 | 0 |
| 374 | 20250206 | 130000 | 688864580 | 2365 | 2365 | 2365 | 2365 | 0 |
| 375 | 20250206 | 125900 | 688864580 | 2365 | 2365 | 2365 | 2365 | 9 |
| 376 | 20250206 | 125800 | 688843295 | 2360 | 2360 | 2360 | 2360 | 500 |
| 377 | 20250206 | 125700 | 687663295 | 2365 | 2365 | 2365 | 2365 | 1 |
| 378 | 20250206 | 125600 | 687660930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 379 | 20250206 | 125500 | 687660930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 380 | 20250206 | 125400 | 687660930 | 2365 | 2365 | 2365 | 2365 | 107 |
| 381 | 20250206 | 125300 | 687407875 | 2365 | 2365 | 2365 | 2365 | 52 |
| 382 | 20250206 | 125200 | 687284895 | 2360 | 2360 | 2360 | 2360 | 1 |
| 383 | 20250206 | 125100 | 687282535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 384 | 20250206 | 125000 | 687282535 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 385 | 20250206 | 124900 | 684917535 | 2365 | 2365 | 2365 | 2365 | 4 |
| 386 | 20250206 | 124800 | 684908075 | 2365 | 2365 | 2365 | 2365 | 0 |
| 387 | 20250206 | 124700 | 684908075 | 2365 | 2365 | 2365 | 2365 | 0 |
| 388 | 20250206 | 124600 | 684908075 | 2365 | 2365 | 2365 | 2365 | 1 |
| 389 | 20250206 | 124500 | 684905710 | 2365 | 2365 | 2365 | 2365 | 253 |
| 390 | 20250206 | 124400 | 684307365 | 2365 | 2365 | 2365 | 2365 | 120 |
| 391 | 20250206 | 124300 | 684023565 | 2365 | 2365 | 2365 | 2365 | 90 |
| 392 | 20250206 | 124200 | 683810715 | 2365 | 2365 | 2365 | 2365 | 2 |
| 393 | 20250206 | 124100 | 683805985 | 2365 | 2365 | 2365 | 2365 | 104 |
| 394 | 20250206 | 124000 | 683560025 | 2365 | 2360 | 2365 | 2360 | 5200 |
| 395 | 20250206 | 123900 | 671262935 | 2365 | 2365 | 2365 | 2360 | 4 |
| 396 | 20250206 | 123800 | 671253480 | 2360 | 2360 | 2360 | 2360 | 0 |
| 397 | 20250206 | 123700 | 671253480 | 2360 | 2360 | 2360 | 2360 | 0 |
| 398 | 20250206 | 123600 | 671253480 | 2360 | 2360 | 2360 | 2360 | 610 |
| 399 | 20250206 | 123500 | 669813880 | 2365 | 2365 | 2365 | 2365 | 1 |
| 400 | 20250206 | 123400 | 669811515 | 2365 | 2365 | 2365 | 2365 | 0 |
| 401 | 20250206 | 123300 | 669811515 | 2365 | 2365 | 2365 | 2365 | 0 |
| 402 | 20250206 | 123200 | 669811515 | 2365 | 2365 | 2365 | 2365 | 0 |
| 403 | 20250206 | 123100 | 669811515 | 2365 | 2365 | 2365 | 2365 | 1 |
| 404 | 20250206 | 123000 | 669809150 | 2360 | 2360 | 2360 | 2360 | 0 |
| 405 | 20250206 | 122900 | 669809150 | 2360 | 2360 | 2360 | 2360 | 343 |
| 406 | 20250206 | 122800 | 668999670 | 2360 | 2360 | 2360 | 2360 | 10506 |
| 407 | 20250206 | 122700 | 644205510 | 2355 | 2355 | 2355 | 2355 | 3552 |
| 408 | 20250206 | 122600 | 635840550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 409 | 20250206 | 122500 | 635840550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 410 | 20250206 | 122400 | 635840550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 411 | 20250206 | 122300 | 635840550 | 2355 | 2355 | 2355 | 2355 | 3 |
| 412 | 20250206 | 122200 | 635833485 | 2355 | 2355 | 2355 | 2355 | 3756 |
| 413 | 20250206 | 122100 | 626988105 | 2360 | 2360 | 2360 | 2360 | 1 |
| 414 | 20250206 | 122000 | 626985745 | 2360 | 2360 | 2360 | 2360 | 0 |
| 415 | 20250206 | 121900 | 626985745 | 2360 | 2360 | 2360 | 2360 | 0 |
| 416 | 20250206 | 121800 | 626985745 | 2360 | 2360 | 2360 | 2360 | 0 |
| 417 | 20250206 | 121700 | 626985745 | 2360 | 2360 | 2360 | 2360 | 0 |
| 418 | 20250206 | 121600 | 626985745 | 2360 | 2360 | 2360 | 2360 | 2 |
| 419 | 20250206 | 121500 | 626981025 | 2360 | 2355 | 2360 | 2355 | 1020 |
| 420 | 20250206 | 121400 | 624578915 | 2360 | 2360 | 2360 | 2360 | 0 |
| 421 | 20250206 | 121300 | 624578915 | 2360 | 2360 | 2360 | 2360 | 0 |
| 422 | 20250206 | 121200 | 624578915 | 2360 | 2355 | 2360 | 2355 | 371 |
| 423 | 20250206 | 121100 | 623705205 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20250206 | 121000 | 623705205 | 2360 | 2360 | 2360 | 2360 | 17 |
| 425 | 20250206 | 120900 | 623665085 | 2360 | 2360 | 2360 | 2360 | 2 |
| 426 | 20250206 | 120800 | 623660365 | 2360 | 2360 | 2360 | 2360 | 23 |
| 427 | 20250206 | 120700 | 623606085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 428 | 20250206 | 120600 | 623606085 | 2355 | 2355 | 2355 | 2355 | 0 |
| 429 | 20250206 | 120500 | 623606085 | 2355 | 2360 | 2360 | 2355 | 111 |
| 430 | 20250206 | 120400 | 623344670 | 2355 | 2355 | 2355 | 2355 | 275 |
| 431 | 20250206 | 120300 | 622697045 | 2360 | 2360 | 2360 | 2360 | 0 |
| 432 | 20250206 | 120200 | 622697045 | 2360 | 2360 | 2360 | 2360 | 610 |
| 433 | 20250206 | 120100 | 621257445 | 2360 | 2355 | 2360 | 2355 | 25495 |
| 434 | 20250206 | 120000 | 561090295 | 2355 | 2355 | 2355 | 2355 | 2180 |
| 435 | 20250206 | 115900 | 555956395 | 2360 | 2360 | 2360 | 2360 | 0 |
| 436 | 20250206 | 115800 | 555956395 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20250206 | 115700 | 555956395 | 2360 | 2360 | 2360 | 2360 | 1 |
| 438 | 20250206 | 115600 | 555954035 | 2355 | 2355 | 2355 | 2355 | 5110 |
| 439 | 20250206 | 115500 | 543919985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20250206 | 115400 | 543919985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 441 | 20250206 | 115300 | 543919985 | 2355 | 2355 | 2355 | 2350 | 630 |
| 442 | 20250206 | 115200 | 542438935 | 2355 | 2355 | 2355 | 2355 | 50 |
| 443 | 20250206 | 115100 | 542321185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 444 | 20250206 | 115000 | 542321185 | 2355 | 2355 | 2355 | 2355 | 1 |
| 445 | 20250206 | 114900 | 542318830 | 2350 | 2350 | 2350 | 2350 | 200 |
| 446 | 20250206 | 114800 | 541848830 | 2355 | 2355 | 2355 | 2350 | 107 |
| 447 | 20250206 | 114700 | 541597345 | 2355 | 2355 | 2355 | 2355 | 3 |
| 448 | 20250206 | 114600 | 541590280 | 2355 | 2355 | 2355 | 2355 | 11 |
| 449 | 20250206 | 114500 | 541564375 | 2355 | 2355 | 2355 | 2355 | 9 |
| 450 | 20250206 | 114400 | 541543180 | 2355 | 2350 | 2355 | 2350 | 3 |
| 451 | 20250206 | 114300 | 541536120 | 2355 | 2355 | 2355 | 2355 | 10 |
| 452 | 20250206 | 114200 | 541512570 | 2355 | 2355 | 2355 | 2355 | 293 |
| 453 | 20250206 | 114100 | 540822555 | 2350 | 2355 | 2355 | 2350 | 3511 |
| 454 | 20250206 | 114000 | 532569150 | 2355 | 2355 | 2355 | 2355 | 0 |
| 455 | 20250206 | 113900 | 532569150 | 2355 | 2355 | 2355 | 2355 | 85 |
| 456 | 20250206 | 113800 | 532368975 | 2355 | 2355 | 2355 | 2355 | 0 |
| 457 | 20250206 | 113700 | 532368975 | 2355 | 2355 | 2355 | 2355 | 20 |
| 458 | 20250206 | 113600 | 532321875 | 2355 | 2355 | 2355 | 2355 | 5 |
| 459 | 20250206 | 113500 | 532310100 | 2355 | 2355 | 2355 | 2355 | 0 |
| 460 | 20250206 | 113400 | 532310100 | 2355 | 2355 | 2355 | 2355 | 5 |
| 461 | 20250206 | 113300 | 532298325 | 2355 | 2355 | 2355 | 2355 | 104 |
| 462 | 20250206 | 113200 | 532053405 | 2355 | 2355 | 2355 | 2355 | 10 |
| 463 | 20250206 | 113100 | 532029855 | 2355 | 2355 | 2355 | 2355 | 2 |
| 464 | 20250206 | 113000 | 532025145 | 2355 | 2355 | 2355 | 2355 | 300 |
| 465 | 20250206 | 112900 | 531318645 | 2355 | 2355 | 2355 | 2355 | 2 |
| 466 | 20250206 | 112800 | 531313935 | 2355 | 2355 | 2355 | 2355 | 6 |
| 467 | 20250206 | 112700 | 531299805 | 2355 | 2350 | 2355 | 2350 | 709 |
| 468 | 20250206 | 112600 | 529633635 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 469 | 20250206 | 112500 | 527283635 | 2350 | 2350 | 2350 | 2350 | 600 |
| 470 | 20250206 | 112400 | 525873635 | 2355 | 2355 | 2355 | 2355 | 0 |
| 471 | 20250206 | 112300 | 525873635 | 2355 | 2355 | 2355 | 2355 | 1500 |
| 472 | 20250206 | 112200 | 522341135 | 2355 | 2355 | 2355 | 2355 | 0 |
| 473 | 20250206 | 112100 | 522341135 | 2355 | 2355 | 2355 | 2355 | 0 |
| 474 | 20250206 | 112000 | 522341135 | 2355 | 2360 | 2360 | 2350 | 1024 |
| 475 | 20250206 | 111900 | 519934530 | 2360 | 2355 | 2360 | 2355 | 26 |
| 476 | 20250206 | 111800 | 519873290 | 2350 | 2350 | 2350 | 2350 | 1494 |
| 477 | 20250206 | 111700 | 516362390 | 2355 | 2355 | 2355 | 2355 | 432 |
| 478 | 20250206 | 111600 | 515345030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 479 | 20250206 | 111500 | 515345030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 480 | 20250206 | 111400 | 515345030 | 2360 | 2355 | 2360 | 2355 | 1511 |
| 481 | 20250206 | 111300 | 511786125 | 2355 | 2355 | 2360 | 2355 | 8701 |
| 482 | 20250206 | 111200 | 491294870 | 2360 | 2360 | 2360 | 2360 | 5000 |
| 483 | 20250206 | 111100 | 479494870 | 2360 | 2360 | 2360 | 2360 | 424 |
| 484 | 20250206 | 111000 | 478494230 | 2360 | 2360 | 2360 | 2360 | 0 |
| 485 | 20250206 | 110900 | 478494230 | 2360 | 2360 | 2360 | 2360 | 0 |
| 486 | 20250206 | 110800 | 478494230 | 2360 | 2360 | 2360 | 2360 | 10 |
| 487 | 20250206 | 110700 | 478470630 | 2360 | 2360 | 2360 | 2360 | 3 |
| 488 | 20250206 | 110600 | 478463550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 489 | 20250206 | 110500 | 478463550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 490 | 20250206 | 110400 | 478463550 | 2360 | 2360 | 2360 | 2360 | 70 |
| 491 | 20250206 | 110300 | 478298350 | 2360 | 2360 | 2360 | 2355 | 252 |
| 492 | 20250206 | 110200 | 477704630 | 2360 | 2360 | 2360 | 2360 | 43 |
| 493 | 20250206 | 110100 | 477603150 | 2360 | 2355 | 2360 | 2350 | 539 |
| 494 | 20250206 | 110000 | 476333810 | 2355 | 2355 | 2355 | 2355 | 2252 |
| 495 | 20250206 | 105900 | 471030350 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 496 | 20250206 | 105800 | 468675350 | 2360 | 2360 | 2360 | 2360 | 1 |
| 497 | 20250206 | 105700 | 468672990 | 2360 | 2360 | 2360 | 2360 | 2 |
| 498 | 20250206 | 105600 | 468668270 | 2355 | 2355 | 2355 | 2355 | 114 |
| 499 | 20250206 | 105500 | 468399800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 500 | 20250206 | 105400 | 468399800 | 2355 | 2360 | 2360 | 2355 | 1400 |
| 501 | 20250206 | 105300 | 465100800 | 2360 | 2360 | 2360 | 2360 | 1 |
| 502 | 20250206 | 105200 | 465098440 | 2360 | 2360 | 2360 | 2360 | 5 |
| 503 | 20250206 | 105100 | 465086640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 504 | 20250206 | 105000 | 465086640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 505 | 20250206 | 104900 | 465086640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 506 | 20250206 | 104800 | 465086640 | 2360 | 2360 | 2360 | 2360 | 169 |
| 507 | 20250206 | 104700 | 464687800 | 2360 | 2355 | 2360 | 2355 | 80 |
| 508 | 20250206 | 104600 | 464499355 | 2360 | 2365 | 2365 | 2360 | 604 |
| 509 | 20250206 | 104500 | 463073905 | 2360 | 2360 | 2365 | 2360 | 3217 |
| 510 | 20250206 | 104400 | 455481775 | 2360 | 2360 | 2360 | 2360 | 339 |
| 511 | 20250206 | 104300 | 454681735 | 2360 | 2360 | 2360 | 2360 | 200 |
| 512 | 20250206 | 104200 | 454209735 | 2360 | 2360 | 2360 | 2360 | 500 |
| 513 | 20250206 | 104100 | 453029735 | 2360 | 2360 | 2360 | 2355 | 1006 |
| 514 | 20250206 | 104000 | 450657095 | 2360 | 2360 | 2360 | 2360 | 42 |
| 515 | 20250206 | 103900 | 450557975 | 2360 | 2360 | 2360 | 2360 | 50 |
| 516 | 20250206 | 103800 | 450439975 | 2360 | 2360 | 2360 | 2360 | 0 |
| 517 | 20250206 | 103700 | 450439975 | 2360 | 2360 | 2360 | 2360 | 15 |
| 518 | 20250206 | 103600 | 450404575 | 2360 | 2360 | 2360 | 2360 | 2 |
| 519 | 20250206 | 103500 | 450399855 | 2360 | 2360 | 2360 | 2360 | 0 |
| 520 | 20250206 | 103400 | 450399855 | 2360 | 2360 | 2360 | 2360 | 183 |
| 521 | 20250206 | 103300 | 449967975 | 2360 | 2360 | 2360 | 2360 | 210 |
| 522 | 20250206 | 103200 | 449472375 | 2360 | 2360 | 2360 | 2360 | 9 |
| 523 | 20250206 | 103100 | 449451135 | 2360 | 2360 | 2360 | 2360 | 15 |
| 524 | 20250206 | 103000 | 449415735 | 2360 | 2355 | 2360 | 2355 | 496 |
| 525 | 20250206 | 102900 | 448247645 | 2350 | 2355 | 2355 | 2350 | 370 |
| 526 | 20250206 | 102800 | 447376300 | 2355 | 2355 | 2355 | 2355 | 2002 |
| 527 | 20250206 | 102700 | 442661590 | 2355 | 2355 | 2355 | 2355 | 2000 |
| 528 | 20250206 | 102600 | 437951590 | 2355 | 2355 | 2355 | 2355 | 103 |
| 529 | 20250206 | 102500 | 437709025 | 2355 | 2355 | 2355 | 2355 | 3 |
| 530 | 20250206 | 102400 | 437701960 | 2355 | 2355 | 2355 | 2355 | 602 |
| 531 | 20250206 | 102300 | 436284250 | 2355 | 2355 | 2355 | 2355 | 458 |
| 532 | 20250206 | 102200 | 435205660 | 2355 | 2355 | 2355 | 2355 | 2 |
| 533 | 20250206 | 102100 | 435200950 | 2355 | 2355 | 2355 | 2355 | 689 |
| 534 | 20250206 | 102000 | 433578355 | 2355 | 2355 | 2355 | 2355 | 1 |
| 535 | 20250206 | 101900 | 433576000 | 2350 | 2355 | 2355 | 2350 | 1241 |
| 536 | 20250206 | 101800 | 430659405 | 2355 | 2355 | 2355 | 2355 | 176 |
| 537 | 20250206 | 101700 | 430244925 | 2350 | 2350 | 2350 | 2350 | 0 |
| 538 | 20250206 | 101600 | 430244925 | 2350 | 2350 | 2355 | 2350 | 1402 |
| 539 | 20250206 | 101500 | 426950220 | 2355 | 2355 | 2355 | 2355 | 4 |
| 540 | 20250206 | 101400 | 426940800 | 2350 | 2355 | 2355 | 2350 | 248 |
| 541 | 20250206 | 101300 | 426357260 | 2355 | 2355 | 2355 | 2355 | 2 |
| 542 | 20250206 | 101200 | 426352550 | 2360 | 2360 | 2360 | 2360 | 60 |
| 543 | 20250206 | 101100 | 426210950 | 2360 | 2360 | 2360 | 2360 | 55 |
| 544 | 20250206 | 101000 | 426081150 | 2360 | 2360 | 2360 | 2360 | 8002 |
| 545 | 20250206 | 100900 | 407196430 | 2360 | 2355 | 2360 | 2355 | 17 |
| 546 | 20250206 | 100800 | 407156365 | 2355 | 2355 | 2360 | 2355 | 18 |
| 547 | 20250206 | 100700 | 407113955 | 2355 | 2355 | 2360 | 2345 | 28607 |
| 548 | 20250206 | 100600 | 339963195 | 2355 | 2360 | 2360 | 2355 | 784 |
| 549 | 20250206 | 100500 | 338116865 | 2360 | 2360 | 2360 | 2360 | 1 |
| 550 | 20250206 | 100400 | 338114505 | 2360 | 2355 | 2360 | 2355 | 16 |
| 551 | 20250206 | 100300 | 338076820 | 2360 | 2360 | 2360 | 2360 | 21 |
| 552 | 20250206 | 100200 | 338027260 | 2360 | 2355 | 2360 | 2355 | 1005 |
| 553 | 20250206 | 100100 | 335660460 | 2355 | 2355 | 2355 | 2355 | 1700 |
| 554 | 20250206 | 100000 | 331656960 | 2355 | 2355 | 2355 | 2355 | 107 |
| 555 | 20250206 | 095900 | 331404975 | 2350 | 2360 | 2360 | 2350 | 1658 |
| 556 | 20250206 | 095800 | 327508655 | 2360 | 2360 | 2365 | 2355 | 15340 |
| 557 | 20250206 | 095700 | 291380310 | 2365 | 2360 | 2365 | 2355 | 307 |
| 558 | 20250206 | 095600 | 290657200 | 2360 | 2365 | 2365 | 2360 | 11 |
| 559 | 20250206 | 095500 | 290631235 | 2360 | 2360 | 2360 | 2355 | 1022 |
| 560 | 20250206 | 095400 | 288219320 | 2360 | 2365 | 2365 | 2360 | 129 |
| 561 | 20250206 | 095300 | 287914860 | 2360 | 2360 | 2365 | 2360 | 231 |
| 562 | 20250206 | 095200 | 287369655 | 2360 | 2365 | 2365 | 2360 | 620 |
| 563 | 20250206 | 095100 | 285906260 | 2365 | 2365 | 2365 | 2360 | 149 |
| 564 | 20250206 | 095000 | 285554125 | 2365 | 2360 | 2365 | 2360 | 1756 |
| 565 | 20250206 | 094900 | 281409740 | 2360 | 2360 | 2360 | 2360 | 2154 |
| 566 | 20250206 | 094800 | 276326300 | 2360 | 2360 | 2360 | 2360 | 8 |
| 567 | 20250206 | 094700 | 276307420 | 2355 | 2360 | 2360 | 2355 | 1172 |
| 568 | 20250206 | 094600 | 273547225 | 2365 | 2360 | 2365 | 2360 | 1767 |
| 569 | 20250206 | 094500 | 269377020 | 2360 | 2360 | 2360 | 2360 | 8 |
| 570 | 20250206 | 094400 | 269358140 | 2360 | 2360 | 2360 | 2360 | 62 |
| 571 | 20250206 | 094300 | 269211820 | 2360 | 2365 | 2365 | 2360 | 64 |
| 572 | 20250206 | 094200 | 269060500 | 2365 | 2360 | 2365 | 2350 | 1841 |
| 573 | 20250206 | 094100 | 264725130 | 2355 | 2355 | 2360 | 2355 | 712 |
| 574 | 20250206 | 094000 | 263048360 | 2360 | 2360 | 2360 | 2360 | 170 |
| 575 | 20250206 | 093900 | 262647160 | 2360 | 2360 | 2360 | 2360 | 100 |
| 576 | 20250206 | 093800 | 262411160 | 2360 | 2355 | 2365 | 2355 | 2020 |
| 577 | 20250206 | 093700 | 257653535 | 2365 | 2365 | 2365 | 2360 | 2051 |
| 578 | 20250206 | 093600 | 252813065 | 2365 | 2350 | 2365 | 2350 | 30766 |
| 579 | 20250206 | 093500 | 180376065 | 2350 | 2345 | 2350 | 2340 | 1453 |
| 580 | 20250206 | 093400 | 176969325 | 2345 | 2350 | 2350 | 2340 | 1631 |
| 581 | 20250206 | 093300 | 173145980 | 2345 | 2350 | 2350 | 2345 | 3534 |
| 582 | 20250206 | 093200 | 164858635 | 2345 | 2350 | 2350 | 2340 | 2149 |
| 583 | 20250206 | 093100 | 159820775 | 2350 | 2345 | 2350 | 2345 | 216 |
| 584 | 20250206 | 093000 | 159314225 | 2345 | 2345 | 2345 | 2340 | 957 |
| 585 | 20250206 | 092900 | 157074620 | 2345 | 2345 | 2345 | 2345 | 1438 |
| 586 | 20250206 | 092800 | 153702510 | 2345 | 2345 | 2345 | 2345 | 408 |
| 587 | 20250206 | 092700 | 152745750 | 2345 | 2345 | 2345 | 2340 | 1004 |
| 588 | 20250206 | 092600 | 150394870 | 2345 | 2345 | 2345 | 2345 | 207 |
| 589 | 20250206 | 092500 | 149909455 | 2345 | 2345 | 2345 | 2345 | 25 |
| 590 | 20250206 | 092400 | 149850830 | 2350 | 2345 | 2350 | 2345 | 4375 |
| 591 | 20250206 | 092300 | 139591400 | 2345 | 2350 | 2350 | 2345 | 139 |
| 592 | 20250206 | 092200 | 139265390 | 2350 | 2350 | 2350 | 2345 | 1143 |
| 593 | 20250206 | 092100 | 136584500 | 2350 | 2345 | 2350 | 2345 | 63 |
| 594 | 20250206 | 092000 | 136436540 | 2350 | 2350 | 2350 | 2345 | 1286 |
| 595 | 20250206 | 091900 | 133414485 | 2345 | 2350 | 2350 | 2345 | 1107 |
| 596 | 20250206 | 091800 | 130818035 | 2350 | 2350 | 2350 | 2345 | 521 |
| 597 | 20250206 | 091700 | 129596085 | 2350 | 2345 | 2350 | 2345 | 219 |
| 598 | 20250206 | 091600 | 129082390 | 2345 | 2340 | 2345 | 2340 | 2787 |
| 599 | 20250206 | 091500 | 122560740 | 2335 | 2340 | 2340 | 2335 | 505 |
| 600 | 20250206 | 091400 | 121381475 | 2340 | 2340 | 2345 | 2335 | 12184 |
| 601 | 20250206 | 091300 | 92917315 | 2340 | 2345 | 2345 | 2340 | 2238 |
| 602 | 20250206 | 091200 | 87680320 | 2340 | 2340 | 2345 | 2340 | 1319 |
| 603 | 20250206 | 091100 | 84593515 | 2340 | 2350 | 2350 | 2340 | 1641 |
| 604 | 20250206 | 091000 | 80746380 | 2350 | 2345 | 2350 | 2345 | 440 |
| 605 | 20250206 | 090900 | 79714530 | 2350 | 2345 | 2350 | 2345 | 1845 |
| 606 | 20250206 | 090800 | 75387890 | 2350 | 2350 | 2350 | 2350 | 4018 |
| 607 | 20250206 | 090700 | 65945590 | 2350 | 2345 | 2350 | 2340 | 5327 |
| 608 | 20250206 | 090600 | 53457795 | 2345 | 2360 | 2360 | 2345 | 2219 |
| 609 | 20250206 | 090500 | 48237130 | 2360 | 2350 | 2360 | 2335 | 6913 |
| 610 | 20250206 | 090400 | 32037320 | 2355 | 2345 | 2355 | 2345 | 976 |
| 611 | 20250206 | 090300 | 29748580 | 2340 | 2355 | 2355 | 2340 | 5248 |
| 612 | 20250206 | 090200 | 17445560 | 2350 | 2360 | 2360 | 2340 | 3286 |
| 613 | 20250206 | 090100 | 9735845 | 2345 | 2360 | 2360 | 2345 | 3000 |
| 614 | 20250206 | 090000 | 2683320 | 2360 | 2360 | 2360 | 2360 | 1111 |