29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 184600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 3 | 20250206 | 184500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250206 | 184400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250206 | 184300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250206 | 184200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250206 | 184100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250206 | 184000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250206 | 183900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250206 | 183800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250206 | 183700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250206 | 183600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250206 | 183500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250206 | 183400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250206 | 183300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250206 | 183200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250206 | 183100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250206 | 183000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250206 | 182900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250206 | 182800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250206 | 182700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250206 | 182600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250206 | 182500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250206 | 182400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250206 | 182300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250206 | 182200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250206 | 182100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250206 | 182000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250206 | 181900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250206 | 181800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250206 | 181700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250206 | 181600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 33 | 20250206 | 181500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250206 | 181400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250206 | 181300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250206 | 181200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250206 | 181100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250206 | 181000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250206 | 180900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250206 | 180800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250206 | 180700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250206 | 180600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250206 | 180500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250206 | 180400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250206 | 180300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250206 | 180200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250206 | 180100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250206 | 180000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250206 | 175900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250206 | 175800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250206 | 175700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250206 | 175600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250206 | 175500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250206 | 175400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250206 | 175300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250206 | 175200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250206 | 175100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250206 | 175000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250206 | 174900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250206 | 174800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250206 | 174700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250206 | 174600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 63 | 20250206 | 174500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250206 | 174400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250206 | 174300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250206 | 174200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250206 | 174100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250206 | 174000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250206 | 173900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250206 | 173800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250206 | 173700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250206 | 173600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250206 | 173500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250206 | 173400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250206 | 173300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250206 | 173200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250206 | 173100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250206 | 173000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250206 | 172900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250206 | 172800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250206 | 172700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250206 | 172600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250206 | 172500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250206 | 172400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250206 | 172300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250206 | 172200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250206 | 172100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250206 | 172000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250206 | 171900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250206 | 171800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250206 | 171700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250206 | 171600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 93 | 20250206 | 171500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250206 | 171400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250206 | 171300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250206 | 171200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250206 | 171100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250206 | 171000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250206 | 170900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250206 | 170800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250206 | 170700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250206 | 170600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250206 | 170500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250206 | 170400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250206 | 170300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250206 | 170200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250206 | 170100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250206 | 170000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250206 | 165900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250206 | 165800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250206 | 165700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250206 | 165600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250206 | 165500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250206 | 165400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250206 | 165300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250206 | 165200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250206 | 165100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250206 | 165000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250206 | 164900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250206 | 164800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250206 | 164700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250206 | 164600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 123 | 20250206 | 164500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250206 | 164400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250206 | 164300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250206 | 164200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250206 | 164100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250206 | 164000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250206 | 163900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250206 | 163800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250206 | 163700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250206 | 163600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250206 | 163500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250206 | 163400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250206 | 163300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250206 | 163200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250206 | 163100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250206 | 163000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250206 | 162900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250206 | 162800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250206 | 162700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250206 | 162600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250206 | 162500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250206 | 162400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250206 | 162300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250206 | 162200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250206 | 162100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250206 | 162000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250206 | 161900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250206 | 161800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250206 | 161700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250206 | 161600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 153 | 20250206 | 161500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250206 | 161400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250206 | 161300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250206 | 161200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250206 | 161100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250206 | 161000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250206 | 160900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250206 | 160800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250206 | 160700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250206 | 160600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250206 | 160500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250206 | 160400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250206 | 160300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250206 | 160200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250206 | 160100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250206 | 160000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250206 | 155900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250206 | 155800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250206 | 155700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250206 | 155600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250206 | 155500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250206 | 155400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250206 | 155300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250206 | 155200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250206 | 155100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250206 | 155000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250206 | 154900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250206 | 154800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250206 | 154700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250206 | 154600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 183 | 20250206 | 154500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250206 | 154400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250206 | 154300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250206 | 154200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250206 | 154100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250206 | 154000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250206 | 153900 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250206 | 153800 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250206 | 153700 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250206 | 153600 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20250206 | 153500 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20250206 | 153400 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20250206 | 153300 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20250206 | 153200 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20250206 | 153100 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20250206 | 153000 | 2220114215 | 3830 | 3830 | 3830 | 3830 | 7521 |
| 199 | 20250206 | 152900 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20250206 | 152800 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20250206 | 152700 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20250206 | 152600 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20250206 | 152500 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20250206 | 152400 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20250206 | 152300 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20250206 | 152200 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20250206 | 152100 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20250206 | 152000 | 2191308785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20250206 | 151900 | 2191308785 | 3830 | 3825 | 3830 | 3825 | 351 |
| 210 | 20250206 | 151800 | 2189964825 | 3825 | 3830 | 3830 | 3820 | 4072 |
| 211 | 20250206 | 151700 | 2174369230 | 3820 | 3820 | 3820 | 3820 | 1300 |
| 212 | 20250206 | 151600 | 2169403230 | 3820 | 3820 | 3820 | 3820 | 3685 |
| 213 | 20250206 | 151500 | 2155326530 | 3820 | 3815 | 3820 | 3815 | 801 |
| 214 | 20250206 | 151400 | 2152270710 | 3815 | 3810 | 3815 | 3810 | 258 |
| 215 | 20250206 | 151300 | 2151286480 | 3810 | 3815 | 3820 | 3810 | 3522 |
| 216 | 20250206 | 151200 | 2137866090 | 3820 | 3820 | 3820 | 3815 | 1500 |
| 217 | 20250206 | 151100 | 2132138590 | 3820 | 3820 | 3820 | 3820 | 2480 |
| 218 | 20250206 | 151000 | 2122664990 | 3815 | 3815 | 3815 | 3815 | 240 |
| 219 | 20250206 | 150900 | 2121749390 | 3815 | 3815 | 3815 | 3815 | 580 |
| 220 | 20250206 | 150800 | 2119536690 | 3815 | 3815 | 3815 | 3815 | 20 |
| 221 | 20250206 | 150700 | 2119460390 | 3815 | 3815 | 3815 | 3810 | 3097 |
| 222 | 20250206 | 150600 | 2107652195 | 3815 | 3820 | 3820 | 3815 | 509 |
| 223 | 20250206 | 150500 | 2105710355 | 3820 | 3830 | 3830 | 3820 | 655 |
| 224 | 20250206 | 150400 | 2103203790 | 3820 | 3820 | 3820 | 3820 | 722 |
| 225 | 20250206 | 150300 | 2100445750 | 3815 | 3820 | 3830 | 3815 | 521 |
| 226 | 20250206 | 150200 | 2098456710 | 3830 | 3825 | 3830 | 3825 | 11523 |
| 227 | 20250206 | 150100 | 2054381230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20250206 | 150000 | 2054381230 | 3825 | 3820 | 3825 | 3820 | 105 |
| 229 | 20250206 | 145900 | 2053979945 | 3825 | 3825 | 3825 | 3825 | 53 |
| 230 | 20250206 | 145800 | 2053777220 | 3825 | 3825 | 3825 | 3825 | 478 |
| 231 | 20250206 | 145700 | 2051948870 | 3825 | 3830 | 3830 | 3815 | 263 |
| 232 | 20250206 | 145600 | 2050944395 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20250206 | 145500 | 2050944395 | 3815 | 3815 | 3815 | 3815 | 307 |
| 234 | 20250206 | 145400 | 2049773190 | 3820 | 3830 | 3830 | 3820 | 17 |
| 235 | 20250206 | 145300 | 2049708240 | 3820 | 3825 | 3825 | 3820 | 1726 |
| 236 | 20250206 | 145200 | 2043107620 | 3825 | 3825 | 3825 | 3825 | 5 |
| 237 | 20250206 | 145100 | 2043088495 | 3835 | 3835 | 3835 | 3835 | 1 |
| 238 | 20250206 | 145000 | 2043084660 | 3835 | 3820 | 3835 | 3820 | 780 |
| 239 | 20250206 | 144900 | 2040094005 | 3815 | 3815 | 3815 | 3815 | 53 |
| 240 | 20250206 | 144800 | 2039891810 | 3820 | 3820 | 3820 | 3820 | 1449 |
| 241 | 20250206 | 144700 | 2034356630 | 3815 | 3815 | 3815 | 3815 | 212 |
| 242 | 20250206 | 144600 | 2033547850 | 3810 | 3810 | 3810 | 3810 | 398 |
| 243 | 20250206 | 144500 | 2032031470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 244 | 20250206 | 144400 | 2032031470 | 3810 | 3810 | 3810 | 3810 | 23 |
| 245 | 20250206 | 144300 | 2031943840 | 3810 | 3810 | 3810 | 3810 | 80 |
| 246 | 20250206 | 144200 | 2031639040 | 3840 | 3820 | 3840 | 3820 | 5141 |
| 247 | 20250206 | 144100 | 2011927995 | 3820 | 3810 | 3820 | 3810 | 27 |
| 248 | 20250206 | 144000 | 2011824895 | 3820 | 3820 | 3820 | 3820 | 14 |
| 249 | 20250206 | 143900 | 2011771415 | 3810 | 3815 | 3820 | 3810 | 265 |
| 250 | 20250206 | 143800 | 2010760995 | 3810 | 3810 | 3810 | 3810 | 1 |
| 251 | 20250206 | 143700 | 2010757185 | 3810 | 3815 | 3815 | 3810 | 28 |
| 252 | 20250206 | 143600 | 2010650500 | 3810 | 3820 | 3820 | 3810 | 15 |
| 253 | 20250206 | 143500 | 2010593330 | 3820 | 3820 | 3820 | 3810 | 136 |
| 254 | 20250206 | 143400 | 2010074490 | 3815 | 3815 | 3815 | 3815 | 0 |
| 255 | 20250206 | 143300 | 2010074490 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20250206 | 143200 | 2010074490 | 3815 | 3810 | 3815 | 3810 | 527 |
| 257 | 20250206 | 143100 | 2008064085 | 3810 | 3810 | 3810 | 3810 | 455 |
| 258 | 20250206 | 143000 | 2006330535 | 3810 | 3805 | 3810 | 3805 | 1126 |
| 259 | 20250206 | 142900 | 2002041165 | 3815 | 3815 | 3815 | 3815 | 20 |
| 260 | 20250206 | 142800 | 2001964865 | 3815 | 3815 | 3815 | 3810 | 27 |
| 261 | 20250206 | 142700 | 2001861870 | 3805 | 3805 | 3805 | 3805 | 0 |
| 262 | 20250206 | 142600 | 2001861870 | 3805 | 3805 | 3805 | 3805 | 0 |
| 263 | 20250206 | 142500 | 2001861870 | 3805 | 3805 | 3805 | 3805 | 50 |
| 264 | 20250206 | 142400 | 2001671620 | 3805 | 3810 | 3810 | 3805 | 209 |
| 265 | 20250206 | 142300 | 2000876025 | 3810 | 3810 | 3810 | 3810 | 1 |
| 266 | 20250206 | 142200 | 2000872215 | 3805 | 3805 | 3805 | 3805 | 915 |
| 267 | 20250206 | 142100 | 1997390640 | 3800 | 3805 | 3810 | 3800 | 624 |
| 268 | 20250206 | 142000 | 1995015495 | 3805 | 3805 | 3805 | 3805 | 828 |
| 269 | 20250206 | 141900 | 1991864955 | 3800 | 3800 | 3800 | 3800 | 2831 |
| 270 | 20250206 | 141800 | 1981107155 | 3805 | 3805 | 3805 | 3805 | 1150 |
| 271 | 20250206 | 141700 | 1976731405 | 3805 | 3805 | 3805 | 3805 | 612 |
| 272 | 20250206 | 141600 | 1974402745 | 3805 | 3805 | 3805 | 3805 | 1 |
| 273 | 20250206 | 141500 | 1974398940 | 3810 | 3810 | 3810 | 3810 | 2 |
| 274 | 20250206 | 141400 | 1974391320 | 3810 | 3810 | 3810 | 3810 | 21 |
| 275 | 20250206 | 141300 | 1974311310 | 3810 | 3800 | 3810 | 3800 | 121 |
| 276 | 20250206 | 141200 | 1973850500 | 3800 | 3810 | 3810 | 3800 | 601 |
| 277 | 20250206 | 141100 | 1971566690 | 3805 | 3805 | 3805 | 3805 | 870 |
| 278 | 20250206 | 141000 | 1968256340 | 3805 | 3805 | 3805 | 3805 | 165 |
| 279 | 20250206 | 140900 | 1967628515 | 3805 | 3805 | 3805 | 3805 | 40 |
| 280 | 20250206 | 140800 | 1967476315 | 3805 | 3805 | 3805 | 3805 | 197 |
| 281 | 20250206 | 140700 | 1966726730 | 3805 | 3805 | 3805 | 3805 | 198 |
| 282 | 20250206 | 140600 | 1965973340 | 3800 | 3810 | 3810 | 3800 | 5415 |
| 283 | 20250206 | 140500 | 1945389040 | 3810 | 3805 | 3810 | 3800 | 3025 |
| 284 | 20250206 | 140400 | 1933890700 | 3805 | 3820 | 3820 | 3805 | 15860 |
| 285 | 20250206 | 140300 | 1873449430 | 3820 | 3820 | 3820 | 3820 | 2135 |
| 286 | 20250206 | 140200 | 1865293730 | 3830 | 3820 | 3830 | 3820 | 144 |
| 287 | 20250206 | 140100 | 1864743620 | 3835 | 3830 | 3835 | 3830 | 384 |
| 288 | 20250206 | 140000 | 1863271665 | 3820 | 3820 | 3820 | 3820 | 518 |
| 289 | 20250206 | 135900 | 1861292905 | 3820 | 3825 | 3825 | 3820 | 239 |
| 290 | 20250206 | 135800 | 1860379825 | 3820 | 3820 | 3820 | 3820 | 350 |
| 291 | 20250206 | 135700 | 1859042825 | 3825 | 3830 | 3830 | 3825 | 123 |
| 292 | 20250206 | 135600 | 1858572300 | 3820 | 3820 | 3820 | 3820 | 0 |
| 293 | 20250206 | 135500 | 1858572300 | 3820 | 3820 | 3820 | 3820 | 1188 |
| 294 | 20250206 | 135400 | 1854034140 | 3820 | 3820 | 3820 | 3820 | 38 |
| 295 | 20250206 | 135300 | 1853888980 | 3820 | 3830 | 3830 | 3820 | 290 |
| 296 | 20250206 | 135200 | 1852780880 | 3820 | 3820 | 3820 | 3820 | 0 |
| 297 | 20250206 | 135100 | 1852780880 | 3820 | 3825 | 3825 | 3820 | 433 |
| 298 | 20250206 | 135000 | 1851125420 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20250206 | 134900 | 1851125420 | 3825 | 3830 | 3830 | 3825 | 204 |
| 300 | 20250206 | 134800 | 1850345115 | 3830 | 3830 | 3830 | 3830 | 564 |
| 301 | 20250206 | 134700 | 1848184995 | 3825 | 3830 | 3830 | 3825 | 285 |
| 302 | 20250206 | 134600 | 1847093695 | 3830 | 3830 | 3830 | 3830 | 0 |
| 303 | 20250206 | 134500 | 1847093695 | 3830 | 3835 | 3835 | 3830 | 562 |
| 304 | 20250206 | 134400 | 1844938925 | 3825 | 3825 | 3825 | 3825 | 239 |
| 305 | 20250206 | 134300 | 1844024750 | 3835 | 3820 | 3835 | 3820 | 143 |
| 306 | 20250206 | 134200 | 1843478475 | 3825 | 3825 | 3825 | 3825 | 392 |
| 307 | 20250206 | 134100 | 1841979075 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20250206 | 134000 | 1841979075 | 3825 | 3825 | 3830 | 3825 | 327 |
| 309 | 20250206 | 133900 | 1840728100 | 3825 | 3820 | 3825 | 3820 | 336 |
| 310 | 20250206 | 133800 | 1839443580 | 3825 | 3825 | 3825 | 3825 | 110 |
| 311 | 20250206 | 133700 | 1839022830 | 3825 | 3825 | 3825 | 3825 | 758 |
| 312 | 20250206 | 133600 | 1836123480 | 3830 | 3830 | 3830 | 3830 | 32 |
| 313 | 20250206 | 133500 | 1836000920 | 3830 | 3825 | 3830 | 3825 | 269 |
| 314 | 20250206 | 133400 | 1834971945 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20250206 | 133300 | 1834971945 | 3825 | 3825 | 3825 | 3825 | 16 |
| 316 | 20250206 | 133200 | 1834910745 | 3825 | 3825 | 3835 | 3825 | 170 |
| 317 | 20250206 | 133100 | 1834259095 | 3825 | 3825 | 3825 | 3825 | 366 |
| 318 | 20250206 | 133000 | 1832859145 | 3825 | 3825 | 3825 | 3825 | 54 |
| 319 | 20250206 | 132900 | 1832652595 | 3825 | 3825 | 3825 | 3825 | 221 |
| 320 | 20250206 | 132800 | 1831807270 | 3830 | 3825 | 3830 | 3825 | 370 |
| 321 | 20250206 | 132700 | 1830390520 | 3820 | 3820 | 3820 | 3820 | 757 |
| 322 | 20250206 | 132600 | 1827498780 | 3820 | 3820 | 3820 | 3820 | 6 |
| 323 | 20250206 | 132500 | 1827475860 | 3825 | 3825 | 3825 | 3825 | 93 |
| 324 | 20250206 | 132400 | 1827120135 | 3825 | 3825 | 3825 | 3825 | 223 |
| 325 | 20250206 | 132300 | 1826267160 | 3825 | 3825 | 3825 | 3825 | 61 |
| 326 | 20250206 | 132200 | 1826033835 | 3830 | 3830 | 3830 | 3825 | 144 |
| 327 | 20250206 | 132100 | 1825483020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 328 | 20250206 | 132000 | 1825483020 | 3825 | 3830 | 3835 | 3825 | 251 |
| 329 | 20250206 | 131900 | 1824522520 | 3830 | 3835 | 3835 | 3825 | 7 |
| 330 | 20250206 | 131800 | 1824495690 | 3825 | 3825 | 3825 | 3825 | 151 |
| 331 | 20250206 | 131700 | 1823918115 | 3825 | 3825 | 3825 | 3825 | 660 |
| 332 | 20250206 | 131600 | 1821393615 | 3825 | 3830 | 3830 | 3825 | 2699 |
| 333 | 20250206 | 131500 | 1811060345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 334 | 20250206 | 131400 | 1811060345 | 3830 | 3830 | 3830 | 3830 | 530 |
| 335 | 20250206 | 131300 | 1809030445 | 3830 | 3830 | 3830 | 3830 | 477 |
| 336 | 20250206 | 131200 | 1807203535 | 3840 | 3835 | 3840 | 3835 | 300 |
| 337 | 20250206 | 131100 | 1806052710 | 3835 | 3835 | 3835 | 3835 | 1002 |
| 338 | 20250206 | 131000 | 1802210040 | 3835 | 3840 | 3840 | 3835 | 107 |
| 339 | 20250206 | 130900 | 1801799660 | 3840 | 3835 | 3840 | 3835 | 427 |
| 340 | 20250206 | 130800 | 1800162100 | 3835 | 3835 | 3835 | 3835 | 227 |
| 341 | 20250206 | 130700 | 1799291555 | 3835 | 3835 | 3835 | 3835 | 1133 |
| 342 | 20250206 | 130600 | 1794946500 | 3835 | 3835 | 3835 | 3835 | 185 |
| 343 | 20250206 | 130500 | 1794237025 | 3835 | 3835 | 3835 | 3835 | 0 |
| 344 | 20250206 | 130400 | 1794237025 | 3835 | 3835 | 3835 | 3835 | 0 |
| 345 | 20250206 | 130300 | 1794237025 | 3835 | 3835 | 3840 | 3835 | 351 |
| 346 | 20250206 | 130200 | 1792890120 | 3835 | 3835 | 3835 | 3835 | 174 |
| 347 | 20250206 | 130100 | 1792222830 | 3835 | 3835 | 3835 | 3835 | 1146 |
| 348 | 20250206 | 130000 | 1787827920 | 3825 | 3825 | 3835 | 3825 | 733 |
| 349 | 20250206 | 125900 | 1785024185 | 3825 | 3825 | 3825 | 3825 | 921 |
| 350 | 20250206 | 125800 | 1781501360 | 3825 | 3835 | 3835 | 3825 | 630 |
| 351 | 20250206 | 125700 | 1779091590 | 3835 | 3835 | 3835 | 3835 | 38 |
| 352 | 20250206 | 125600 | 1778945860 | 3835 | 3835 | 3835 | 3825 | 177 |
| 353 | 20250206 | 125500 | 1778268665 | 3835 | 3825 | 3835 | 3825 | 141 |
| 354 | 20250206 | 125400 | 1777729280 | 3835 | 3835 | 3835 | 3825 | 227 |
| 355 | 20250206 | 125300 | 1776860605 | 3835 | 3830 | 3835 | 3830 | 333 |
| 356 | 20250206 | 125200 | 1775585055 | 3830 | 3830 | 3830 | 3830 | 233 |
| 357 | 20250206 | 125100 | 1774692665 | 3835 | 3835 | 3835 | 3835 | 570 |
| 358 | 20250206 | 125000 | 1772506715 | 3840 | 3840 | 3840 | 3830 | 327 |
| 359 | 20250206 | 124900 | 1771253295 | 3840 | 3835 | 3840 | 3835 | 198 |
| 360 | 20250206 | 124800 | 1770493900 | 3835 | 3835 | 3835 | 3835 | 0 |
| 361 | 20250206 | 124700 | 1770493900 | 3835 | 3840 | 3840 | 3835 | 105 |
| 362 | 20250206 | 124600 | 1770090720 | 3835 | 3835 | 3835 | 3835 | 146 |
| 363 | 20250206 | 124500 | 1769530810 | 3835 | 3835 | 3835 | 3835 | 301 |
| 364 | 20250206 | 124400 | 1768376475 | 3835 | 3835 | 3835 | 3835 | 19 |
| 365 | 20250206 | 124300 | 1768303610 | 3835 | 3830 | 3835 | 3830 | 122 |
| 366 | 20250206 | 124200 | 1767836100 | 3840 | 3835 | 3840 | 3835 | 70 |
| 367 | 20250206 | 124100 | 1767567390 | 3825 | 3825 | 3825 | 3825 | 820 |
| 368 | 20250206 | 124000 | 1764430890 | 3825 | 3825 | 3825 | 3825 | 800 |
| 369 | 20250206 | 123900 | 1761370890 | 3830 | 3830 | 3830 | 3830 | 581 |
| 370 | 20250206 | 123800 | 1759145660 | 3830 | 3830 | 3830 | 3830 | 121 |
| 371 | 20250206 | 123700 | 1758682230 | 3825 | 3830 | 3830 | 3825 | 1432 |
| 372 | 20250206 | 123600 | 1753200130 | 3835 | 3835 | 3835 | 3835 | 330 |
| 373 | 20250206 | 123500 | 1751934580 | 3835 | 3835 | 3835 | 3835 | 50 |
| 374 | 20250206 | 123400 | 1751742830 | 3835 | 3845 | 3845 | 3835 | 10 |
| 375 | 20250206 | 123300 | 1751704430 | 3835 | 3835 | 3835 | 3835 | 200 |
| 376 | 20250206 | 123200 | 1750937430 | 3830 | 3840 | 3840 | 3830 | 1905 |
| 377 | 20250206 | 123100 | 1743632870 | 3845 | 3840 | 3845 | 3840 | 1091 |
| 378 | 20250206 | 123000 | 1739440825 | 3840 | 3840 | 3840 | 3840 | 299 |
| 379 | 20250206 | 122900 | 1738292665 | 3840 | 3835 | 3840 | 3835 | 33 |
| 380 | 20250206 | 122800 | 1738166095 | 3840 | 3835 | 3840 | 3835 | 1833 |
| 381 | 20250206 | 122700 | 1731136535 | 3835 | 3840 | 3840 | 3835 | 325 |
| 382 | 20250206 | 122600 | 1729890040 | 3840 | 3840 | 3840 | 3840 | 704 |
| 383 | 20250206 | 122500 | 1727186680 | 3840 | 3835 | 3840 | 3835 | 1964 |
| 384 | 20250206 | 122400 | 1719652110 | 3835 | 3835 | 3835 | 3830 | 1520 |
| 385 | 20250206 | 122300 | 1713825410 | 3830 | 3840 | 3840 | 3830 | 1014 |
| 386 | 20250206 | 122200 | 1709941430 | 3835 | 3835 | 3835 | 3835 | 10 |
| 387 | 20250206 | 122100 | 1709903080 | 3835 | 3830 | 3835 | 3830 | 116 |
| 388 | 20250206 | 122000 | 1709458700 | 3825 | 3840 | 3840 | 3825 | 13777 |
| 389 | 20250206 | 121900 | 1656673915 | 3835 | 3835 | 3840 | 3835 | 127 |
| 390 | 20250206 | 121800 | 1656186675 | 3835 | 3840 | 3845 | 3835 | 2593 |
| 391 | 20250206 | 121700 | 1646229980 | 3840 | 3835 | 3840 | 3835 | 1934 |
| 392 | 20250206 | 121600 | 1638808090 | 3835 | 3840 | 3840 | 3835 | 2830 |
| 393 | 20250206 | 121500 | 1627942200 | 3845 | 3845 | 3845 | 3845 | 50 |
| 394 | 20250206 | 121400 | 1627749950 | 3845 | 3845 | 3845 | 3845 | 16 |
| 395 | 20250206 | 121300 | 1627688430 | 3845 | 3845 | 3845 | 3845 | 12 |
| 396 | 20250206 | 121200 | 1627642290 | 3845 | 3845 | 3845 | 3845 | 2042 |
| 397 | 20250206 | 121100 | 1619790800 | 3845 | 3845 | 3845 | 3845 | 314 |
| 398 | 20250206 | 121000 | 1618583470 | 3845 | 3845 | 3845 | 3845 | 279 |
| 399 | 20250206 | 120900 | 1617510715 | 3845 | 3845 | 3845 | 3845 | 1404 |
| 400 | 20250206 | 120800 | 1612112335 | 3845 | 3845 | 3845 | 3845 | 1678 |
| 401 | 20250206 | 120700 | 1605660425 | 3850 | 3850 | 3850 | 3850 | 10 |
| 402 | 20250206 | 120600 | 1605621925 | 3850 | 3850 | 3850 | 3850 | 22 |
| 403 | 20250206 | 120500 | 1605537225 | 3850 | 3850 | 3850 | 3850 | 99 |
| 404 | 20250206 | 120400 | 1605156075 | 3855 | 3855 | 3855 | 3850 | 944 |
| 405 | 20250206 | 120300 | 1601517045 | 3850 | 3850 | 3850 | 3850 | 288 |
| 406 | 20250206 | 120200 | 1600408245 | 3855 | 3855 | 3855 | 3855 | 200 |
| 407 | 20250206 | 120100 | 1599637245 | 3850 | 3850 | 3850 | 3850 | 100 |
| 408 | 20250206 | 120000 | 1599252245 | 3855 | 3850 | 3855 | 3845 | 566 |
| 409 | 20250206 | 115900 | 1597073005 | 3850 | 3845 | 3855 | 3845 | 1252 |
| 410 | 20250206 | 115800 | 1592248805 | 3845 | 3860 | 3860 | 3845 | 1609 |
| 411 | 20250206 | 115700 | 1586050580 | 3850 | 3850 | 3850 | 3850 | 203 |
| 412 | 20250206 | 115600 | 1585269030 | 3850 | 3850 | 3850 | 3850 | 100 |
| 413 | 20250206 | 115500 | 1584884030 | 3855 | 3855 | 3855 | 3855 | 1581 |
| 414 | 20250206 | 115400 | 1578789275 | 3860 | 3855 | 3860 | 3855 | 638 |
| 415 | 20250206 | 115300 | 1576328595 | 3855 | 3855 | 3855 | 3855 | 703 |
| 416 | 20250206 | 115200 | 1573618530 | 3855 | 3855 | 3855 | 3855 | 0 |
| 417 | 20250206 | 115100 | 1573618530 | 3855 | 3855 | 3855 | 3855 | 222 |
| 418 | 20250206 | 115000 | 1572762720 | 3855 | 3860 | 3860 | 3855 | 98 |
| 419 | 20250206 | 114900 | 1572384830 | 3855 | 3860 | 3860 | 3855 | 91 |
| 420 | 20250206 | 114800 | 1572033605 | 3860 | 3860 | 3860 | 3860 | 2357 |
| 421 | 20250206 | 114700 | 1562935585 | 3860 | 3855 | 3860 | 3855 | 1881 |
| 422 | 20250206 | 114600 | 1555679290 | 3860 | 3860 | 3860 | 3860 | 824 |
| 423 | 20250206 | 114500 | 1552498650 | 3855 | 3850 | 3855 | 3850 | 1111 |
| 424 | 20250206 | 114400 | 1548215750 | 3855 | 3855 | 3855 | 3855 | 386 |
| 425 | 20250206 | 114300 | 1546727720 | 3855 | 3850 | 3855 | 3850 | 115 |
| 426 | 20250206 | 114200 | 1546284415 | 3850 | 3855 | 3855 | 3845 | 1161 |
| 427 | 20250206 | 114100 | 1541817770 | 3855 | 3855 | 3855 | 3855 | 20 |
| 428 | 20250206 | 114000 | 1541740670 | 3855 | 3855 | 3855 | 3855 | 0 |
| 429 | 20250206 | 113900 | 1541740670 | 3855 | 3850 | 3855 | 3850 | 132 |
| 430 | 20250206 | 113800 | 1541232460 | 3855 | 3850 | 3855 | 3850 | 30 |
| 431 | 20250206 | 113700 | 1541116860 | 3850 | 3850 | 3850 | 3850 | 156 |
| 432 | 20250206 | 113600 | 1540516260 | 3850 | 3850 | 3850 | 3850 | 252 |
| 433 | 20250206 | 113500 | 1539546060 | 3855 | 3850 | 3855 | 3850 | 51 |
| 434 | 20250206 | 113400 | 1539349460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 435 | 20250206 | 113300 | 1539349460 | 3850 | 3840 | 3850 | 3840 | 9847 |
| 436 | 20250206 | 113200 | 1501487770 | 3840 | 3840 | 3840 | 3840 | 1 |
| 437 | 20250206 | 113100 | 1501483930 | 3840 | 3840 | 3840 | 3840 | 536 |
| 438 | 20250206 | 113000 | 1499425690 | 3840 | 3845 | 3845 | 3840 | 344 |
| 439 | 20250206 | 112900 | 1498103730 | 3845 | 3845 | 3845 | 3845 | 62 |
| 440 | 20250206 | 112800 | 1497865340 | 3845 | 3845 | 3845 | 3845 | 79 |
| 441 | 20250206 | 112700 | 1497561585 | 3845 | 3840 | 3845 | 3840 | 511 |
| 442 | 20250206 | 112600 | 1495599340 | 3840 | 3840 | 3840 | 3840 | 40 |
| 443 | 20250206 | 112500 | 1495445740 | 3840 | 3840 | 3840 | 3840 | 1 |
| 444 | 20250206 | 112400 | 1495441900 | 3840 | 3840 | 3840 | 3840 | 70 |
| 445 | 20250206 | 112300 | 1495173100 | 3840 | 3840 | 3840 | 3840 | 1149 |
| 446 | 20250206 | 112200 | 1490760940 | 3840 | 3840 | 3840 | 3840 | 167 |
| 447 | 20250206 | 112100 | 1490119660 | 3845 | 3845 | 3845 | 3845 | 818 |
| 448 | 20250206 | 112000 | 1486974450 | 3840 | 3840 | 3845 | 3840 | 644 |
| 449 | 20250206 | 111900 | 1484501300 | 3845 | 3845 | 3845 | 3845 | 1724 |
| 450 | 20250206 | 111800 | 1477872520 | 3850 | 3850 | 3850 | 3850 | 244 |
| 451 | 20250206 | 111700 | 1476933120 | 3855 | 3855 | 3860 | 3855 | 329 |
| 452 | 20250206 | 111600 | 1475664225 | 3860 | 3860 | 3860 | 3860 | 0 |
| 453 | 20250206 | 111500 | 1475664225 | 3860 | 3860 | 3860 | 3855 | 634 |
| 454 | 20250206 | 111400 | 1473217080 | 3855 | 3850 | 3855 | 3850 | 3685 |
| 455 | 20250206 | 111300 | 1459024830 | 3850 | 3850 | 3855 | 3850 | 1417 |
| 456 | 20250206 | 111200 | 1453568480 | 3855 | 3855 | 3855 | 3855 | 2 |
| 457 | 20250206 | 111100 | 1453560770 | 3855 | 3855 | 3855 | 3855 | 892 |
| 458 | 20250206 | 111000 | 1450122110 | 3855 | 3855 | 3855 | 3855 | 54 |
| 459 | 20250206 | 110900 | 1449913940 | 3860 | 3860 | 3860 | 3860 | 0 |
| 460 | 20250206 | 110800 | 1449913940 | 3860 | 3860 | 3860 | 3860 | 30 |
| 461 | 20250206 | 110700 | 1449798140 | 3860 | 3860 | 3860 | 3855 | 850 |
| 462 | 20250206 | 110600 | 1446517390 | 3855 | 3855 | 3855 | 3855 | 100 |
| 463 | 20250206 | 110500 | 1446131890 | 3855 | 3855 | 3855 | 3855 | 10 |
| 464 | 20250206 | 110400 | 1446093340 | 3855 | 3860 | 3860 | 3855 | 606 |
| 465 | 20250206 | 110300 | 1443754640 | 3860 | 3860 | 3860 | 3860 | 11 |
| 466 | 20250206 | 110200 | 1443712180 | 3860 | 3855 | 3860 | 3855 | 2593 |
| 467 | 20250206 | 110100 | 1433707125 | 3855 | 3855 | 3860 | 3855 | 1259 |
| 468 | 20250206 | 110000 | 1428853430 | 3855 | 3855 | 3855 | 3850 | 472 |
| 469 | 20250206 | 105900 | 1427033885 | 3855 | 3855 | 3855 | 3855 | 101 |
| 470 | 20250206 | 105800 | 1426644530 | 3855 | 3850 | 3855 | 3850 | 195 |
| 471 | 20250206 | 105700 | 1425893770 | 3850 | 3850 | 3850 | 3850 | 522 |
| 472 | 20250206 | 105600 | 1423884070 | 3850 | 3850 | 3850 | 3850 | 100 |
| 473 | 20250206 | 105500 | 1423499070 | 3850 | 3850 | 3850 | 3850 | 30 |
| 474 | 20250206 | 105400 | 1423383570 | 3850 | 3850 | 3850 | 3850 | 233 |
| 475 | 20250206 | 105300 | 1422486520 | 3850 | 3850 | 3850 | 3850 | 31 |
| 476 | 20250206 | 105200 | 1422367170 | 3850 | 3840 | 3850 | 3840 | 649 |
| 477 | 20250206 | 105100 | 1419874740 | 3840 | 3845 | 3845 | 3840 | 3247 |
| 478 | 20250206 | 105000 | 1407393585 | 3850 | 3860 | 3860 | 3850 | 3122 |
| 479 | 20250206 | 104900 | 1395364530 | 3860 | 3860 | 3860 | 3860 | 107 |
| 480 | 20250206 | 104800 | 1394951510 | 3855 | 3855 | 3855 | 3855 | 64 |
| 481 | 20250206 | 104700 | 1394704790 | 3855 | 3860 | 3870 | 3855 | 2194 |
| 482 | 20250206 | 104600 | 1386234230 | 3865 | 3865 | 3870 | 3860 | 1730 |
| 483 | 20250206 | 104500 | 1379547450 | 3865 | 3865 | 3865 | 3865 | 1195 |
| 484 | 20250206 | 104400 | 1374928775 | 3865 | 3865 | 3870 | 3865 | 576 |
| 485 | 20250206 | 104300 | 1372701230 | 3870 | 3865 | 3870 | 3865 | 876 |
| 486 | 20250206 | 104200 | 1369314410 | 3865 | 3870 | 3870 | 3865 | 2564 |
| 487 | 20250206 | 104100 | 1359399050 | 3870 | 3865 | 3870 | 3855 | 1212 |
| 488 | 20250206 | 104000 | 1354714025 | 3865 | 3855 | 3865 | 3855 | 2284 |
| 489 | 20250206 | 103900 | 1345903395 | 3855 | 3860 | 3860 | 3855 | 3978 |
| 490 | 20250206 | 103800 | 1330558205 | 3860 | 3860 | 3860 | 3855 | 6164 |
| 491 | 20250206 | 103700 | 1306793760 | 3855 | 3855 | 3855 | 3855 | 230 |
| 492 | 20250206 | 103600 | 1305907110 | 3855 | 3860 | 3860 | 3855 | 379 |
| 493 | 20250206 | 103500 | 1304445055 | 3860 | 3855 | 3860 | 3855 | 1965 |
| 494 | 20250206 | 103400 | 1296865655 | 3855 | 3870 | 3870 | 3855 | 5201 |
| 495 | 20250206 | 103300 | 1276781295 | 3870 | 3875 | 3880 | 3865 | 7932 |
| 496 | 20250206 | 103200 | 1246051990 | 3875 | 3865 | 3875 | 3865 | 3205 |
| 497 | 20250206 | 103100 | 1233642940 | 3865 | 3865 | 3875 | 3860 | 4862 |
| 498 | 20250206 | 103000 | 1214830445 | 3865 | 3860 | 3870 | 3860 | 2236 |
| 499 | 20250206 | 102900 | 1206187635 | 3860 | 3860 | 3865 | 3860 | 1874 |
| 500 | 20250206 | 102800 | 1198953335 | 3865 | 3860 | 3870 | 3860 | 806 |
| 501 | 20250206 | 102700 | 1195839420 | 3865 | 3865 | 3870 | 3860 | 2726 |
| 502 | 20250206 | 102600 | 1185303950 | 3865 | 3870 | 3870 | 3865 | 1748 |
| 503 | 20250206 | 102500 | 1178541890 | 3870 | 3860 | 3870 | 3855 | 16333 |
| 504 | 20250206 | 102400 | 1115444620 | 3860 | 3860 | 3860 | 3855 | 1000 |
| 505 | 20250206 | 102300 | 1111586220 | 3855 | 3860 | 3860 | 3855 | 418 |
| 506 | 20250206 | 102200 | 1109972830 | 3860 | 3855 | 3860 | 3855 | 421 |
| 507 | 20250206 | 102100 | 1108349580 | 3855 | 3850 | 3855 | 3850 | 642 |
| 508 | 20250206 | 102000 | 1105875030 | 3850 | 3850 | 3855 | 3850 | 39 |
| 509 | 20250206 | 101900 | 1105724875 | 3850 | 3855 | 3855 | 3850 | 1498 |
| 510 | 20250206 | 101800 | 1099950140 | 3855 | 3855 | 3855 | 3855 | 1701 |
| 511 | 20250206 | 101700 | 1093392785 | 3855 | 3855 | 3855 | 3850 | 2601 |
| 512 | 20250206 | 101600 | 1083366280 | 3850 | 3845 | 3850 | 3845 | 8135 |
| 513 | 20250206 | 101500 | 1052051870 | 3850 | 3845 | 3850 | 3845 | 1374 |
| 514 | 20250206 | 101400 | 1046767710 | 3840 | 3840 | 3840 | 3840 | 1170 |
| 515 | 20250206 | 101300 | 1042274910 | 3840 | 3845 | 3845 | 3840 | 2762 |
| 516 | 20250206 | 101200 | 1031655070 | 3845 | 3845 | 3845 | 3840 | 235 |
| 517 | 20250206 | 101100 | 1030751600 | 3845 | 3840 | 3845 | 3840 | 639 |
| 518 | 20250206 | 101000 | 1028297815 | 3840 | 3840 | 3845 | 3835 | 602 |
| 519 | 20250206 | 100900 | 1025985640 | 3840 | 3840 | 3840 | 3835 | 497 |
| 520 | 20250206 | 100800 | 1024078215 | 3845 | 3840 | 3845 | 3835 | 757 |
| 521 | 20250206 | 100700 | 1021172335 | 3840 | 3845 | 3845 | 3840 | 1353 |
| 522 | 20250206 | 100600 | 1015976045 | 3845 | 3840 | 3845 | 3840 | 2086 |
| 523 | 20250206 | 100500 | 1007964300 | 3840 | 3840 | 3840 | 3840 | 206 |
| 524 | 20250206 | 100400 | 1007173260 | 3840 | 3835 | 3840 | 3835 | 698 |
| 525 | 20250206 | 100300 | 1004493900 | 3835 | 3835 | 3840 | 3835 | 1409 |
| 526 | 20250206 | 100200 | 999089555 | 3835 | 3840 | 3840 | 3835 | 1600 |
| 527 | 20250206 | 100100 | 992946055 | 3840 | 3835 | 3840 | 3835 | 8682 |
| 528 | 20250206 | 100000 | 959649290 | 3835 | 3835 | 3835 | 3835 | 4010 |
| 529 | 20250206 | 095900 | 944270940 | 3840 | 3840 | 3840 | 3835 | 1741 |
| 530 | 20250206 | 095800 | 937591515 | 3840 | 3840 | 3840 | 3840 | 24806 |
| 531 | 20250206 | 095700 | 842336475 | 3840 | 3840 | 3840 | 3840 | 405 |
| 532 | 20250206 | 095600 | 840781275 | 3845 | 3840 | 3845 | 3840 | 258 |
| 533 | 20250206 | 095500 | 839789815 | 3840 | 3840 | 3845 | 3840 | 1480 |
| 534 | 20250206 | 095400 | 834105830 | 3840 | 3840 | 3845 | 3840 | 530 |
| 535 | 20250206 | 095300 | 832069965 | 3840 | 3840 | 3845 | 3840 | 2077 |
| 536 | 20250206 | 095200 | 824094265 | 3845 | 3850 | 3850 | 3845 | 7727 |
| 537 | 20250206 | 095100 | 794383900 | 3850 | 3850 | 3850 | 3850 | 2776 |
| 538 | 20250206 | 095000 | 783696300 | 3845 | 3850 | 3850 | 3845 | 2110 |
| 539 | 20250206 | 094900 | 775578190 | 3850 | 3845 | 3850 | 3845 | 889 |
| 540 | 20250206 | 094800 | 772158130 | 3855 | 3855 | 3860 | 3845 | 3182 |
| 541 | 20250206 | 094700 | 759904815 | 3850 | 3845 | 3855 | 3845 | 5522 |
| 542 | 20250206 | 094600 | 738645435 | 3845 | 3845 | 3845 | 3840 | 4093 |
| 543 | 20250206 | 094500 | 722923575 | 3845 | 3830 | 3845 | 3830 | 2623 |
| 544 | 20250206 | 094400 | 712842480 | 3830 | 3835 | 3840 | 3830 | 894 |
| 545 | 20250206 | 094300 | 709414415 | 3845 | 3835 | 3845 | 3835 | 3141 |
| 546 | 20250206 | 094200 | 697362635 | 3840 | 3840 | 3840 | 3835 | 1859 |
| 547 | 20250206 | 094100 | 690229030 | 3840 | 3840 | 3840 | 3835 | 892 |
| 548 | 20250206 | 094000 | 686803995 | 3840 | 3845 | 3845 | 3835 | 957 |
| 549 | 20250206 | 093900 | 683129700 | 3845 | 3845 | 3850 | 3840 | 1704 |
| 550 | 20250206 | 093800 | 676580360 | 3845 | 3850 | 3855 | 3845 | 831 |
| 551 | 20250206 | 093700 | 673381075 | 3850 | 3845 | 3860 | 3845 | 4489 |
| 552 | 20250206 | 093600 | 656071325 | 3845 | 3840 | 3850 | 3840 | 4858 |
| 553 | 20250206 | 093500 | 637378470 | 3840 | 3830 | 3840 | 3825 | 4270 |
| 554 | 20250206 | 093400 | 621007395 | 3830 | 3835 | 3835 | 3830 | 1029 |
| 555 | 20250206 | 093300 | 617062170 | 3835 | 3835 | 3845 | 3825 | 5022 |
| 556 | 20250206 | 093200 | 597801940 | 3845 | 3845 | 3870 | 3825 | 33562 |
| 557 | 20250206 | 093100 | 468554025 | 3845 | 3805 | 3850 | 3805 | 61599 |
| 558 | 20250206 | 093000 | 233100895 | 3805 | 3805 | 3805 | 3800 | 2225 |
| 559 | 20250206 | 092900 | 224644770 | 3805 | 3800 | 3805 | 3800 | 997 |
| 560 | 20250206 | 092800 | 220855160 | 3800 | 3800 | 3810 | 3800 | 1314 |
| 561 | 20250206 | 092700 | 215861820 | 3805 | 3800 | 3805 | 3795 | 7068 |
| 562 | 20250206 | 092600 | 188978670 | 3795 | 3785 | 3795 | 3785 | 2874 |
| 563 | 20250206 | 092500 | 178083625 | 3790 | 3790 | 3790 | 3785 | 205 |
| 564 | 20250206 | 092400 | 177306680 | 3790 | 3790 | 3790 | 3790 | 1114 |
| 565 | 20250206 | 092300 | 173084620 | 3790 | 3790 | 3790 | 3790 | 2856 |
| 566 | 20250206 | 092200 | 162260380 | 3790 | 3790 | 3795 | 3790 | 1868 |
| 567 | 20250206 | 092100 | 155180260 | 3785 | 3785 | 3785 | 3785 | 674 |
| 568 | 20250206 | 092000 | 152629170 | 3790 | 3790 | 3790 | 3785 | 553 |
| 569 | 20250206 | 091900 | 150535960 | 3790 | 3790 | 3790 | 3790 | 220 |
| 570 | 20250206 | 091800 | 149702160 | 3790 | 3795 | 3795 | 3790 | 3013 |
| 571 | 20250206 | 091700 | 138278895 | 3795 | 3790 | 3795 | 3790 | 2684 |
| 572 | 20250206 | 091600 | 128097865 | 3790 | 3790 | 3790 | 3790 | 523 |
| 573 | 20250206 | 091500 | 126115695 | 3800 | 3785 | 3800 | 3785 | 1475 |
| 574 | 20250206 | 091400 | 120524450 | 3790 | 3800 | 3800 | 3785 | 1257 |
| 575 | 20250206 | 091300 | 115761180 | 3800 | 3800 | 3800 | 3795 | 243 |
| 576 | 20250206 | 091200 | 114837830 | 3800 | 3790 | 3800 | 3790 | 2342 |
| 577 | 20250206 | 091100 | 105957290 | 3790 | 3800 | 3800 | 3790 | 48 |
| 578 | 20250206 | 091000 | 105775320 | 3800 | 3785 | 3800 | 3785 | 3698 |
| 579 | 20250206 | 090900 | 91769520 | 3785 | 3785 | 3785 | 3785 | 257 |
| 580 | 20250206 | 090800 | 90796775 | 3790 | 3790 | 3790 | 3790 | 870 |
| 581 | 20250206 | 090700 | 87499475 | 3785 | 3800 | 3805 | 3785 | 5411 |
| 582 | 20250206 | 090600 | 66923945 | 3785 | 3800 | 3800 | 3785 | 132 |
| 583 | 20250206 | 090500 | 66422360 | 3800 | 3795 | 3800 | 3785 | 3042 |
| 584 | 20250206 | 090400 | 54887500 | 3800 | 3785 | 3800 | 3780 | 5410 |
| 585 | 20250206 | 090300 | 34374970 | 3785 | 3785 | 3785 | 3785 | 2125 |
| 586 | 20250206 | 090200 | 26331845 | 3780 | 3775 | 3780 | 3775 | 921 |
| 587 | 20250206 | 090100 | 22851390 | 3775 | 3775 | 3780 | 3775 | 1848 |
| 588 | 20250206 | 090000 | 15874110 | 3775 | 3780 | 3780 | 3775 | 4200 |