33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 192400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 3 | 20250206 | 192300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20250206 | 192200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20250206 | 192100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20250206 | 192000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20250206 | 191900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20250206 | 191800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20250206 | 191700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20250206 | 191600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20250206 | 191500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20250206 | 191400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20250206 | 191300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20250206 | 191200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20250206 | 191100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20250206 | 191000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20250206 | 190900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20250206 | 190800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20250206 | 190700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20250206 | 190600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20250206 | 190500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20250206 | 190400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20250206 | 190300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20250206 | 190200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20250206 | 190100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20250206 | 190000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20250206 | 185900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20250206 | 185800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20250206 | 185700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20250206 | 185600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20250206 | 185500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20250206 | 185400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 33 | 20250206 | 185300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20250206 | 185200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20250206 | 185100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20250206 | 185000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20250206 | 184900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20250206 | 184800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20250206 | 184700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20250206 | 184600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20250206 | 184500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20250206 | 184400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20250206 | 184300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20250206 | 184200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20250206 | 184100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20250206 | 184000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20250206 | 183900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20250206 | 183800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20250206 | 183700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20250206 | 183600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20250206 | 183500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20250206 | 183400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20250206 | 183300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20250206 | 183200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20250206 | 183100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20250206 | 183000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20250206 | 182900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20250206 | 182800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20250206 | 182700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20250206 | 182600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20250206 | 182500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20250206 | 182400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 63 | 20250206 | 182300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20250206 | 182200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20250206 | 182100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20250206 | 182000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20250206 | 181900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20250206 | 181800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20250206 | 181700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20250206 | 181600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20250206 | 181500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20250206 | 181400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20250206 | 181300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20250206 | 181200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20250206 | 181100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20250206 | 181000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20250206 | 180900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20250206 | 180800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20250206 | 180700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20250206 | 180600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20250206 | 180500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20250206 | 180400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20250206 | 180300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20250206 | 180200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20250206 | 180100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20250206 | 180000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20250206 | 175900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20250206 | 175800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20250206 | 175700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20250206 | 175600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20250206 | 175500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20250206 | 175400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 93 | 20250206 | 175300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20250206 | 175200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20250206 | 175100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20250206 | 175000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20250206 | 174900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20250206 | 174800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20250206 | 174700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20250206 | 174600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20250206 | 174500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20250206 | 174400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20250206 | 174300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20250206 | 174200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20250206 | 174100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20250206 | 174000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20250206 | 173900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20250206 | 173800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20250206 | 173700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20250206 | 173600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20250206 | 173500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20250206 | 173400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20250206 | 173300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20250206 | 173200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20250206 | 173100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20250206 | 173000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20250206 | 172900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20250206 | 172800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20250206 | 172700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20250206 | 172600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20250206 | 172500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20250206 | 172400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 123 | 20250206 | 172300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20250206 | 172200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20250206 | 172100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20250206 | 172000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20250206 | 171900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20250206 | 171800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20250206 | 171700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20250206 | 171600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20250206 | 171500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20250206 | 171400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20250206 | 171300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20250206 | 171200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20250206 | 171100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20250206 | 171000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20250206 | 170900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20250206 | 170800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20250206 | 170700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20250206 | 170600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20250206 | 170500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20250206 | 170400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20250206 | 170300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20250206 | 170200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20250206 | 170100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20250206 | 170000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20250206 | 165900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20250206 | 165800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20250206 | 165700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20250206 | 165600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20250206 | 165500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20250206 | 165400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 153 | 20250206 | 165300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20250206 | 165200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20250206 | 165100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20250206 | 165000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20250206 | 164900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20250206 | 164800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20250206 | 164700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20250206 | 164600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20250206 | 164500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20250206 | 164400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20250206 | 164300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20250206 | 164200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20250206 | 164100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20250206 | 164000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20250206 | 163900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20250206 | 163800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20250206 | 163700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20250206 | 163600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20250206 | 163500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20250206 | 163400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20250206 | 163300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20250206 | 163200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20250206 | 163100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20250206 | 163000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20250206 | 162900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20250206 | 162800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20250206 | 162700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20250206 | 162600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20250206 | 162500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20250206 | 162400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 183 | 20250206 | 162300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20250206 | 162200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20250206 | 162100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20250206 | 162000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20250206 | 161900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20250206 | 161800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20250206 | 161700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20250206 | 161600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20250206 | 161500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20250206 | 161400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20250206 | 161300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20250206 | 161200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20250206 | 161100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20250206 | 161000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20250206 | 160900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20250206 | 160800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20250206 | 160700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20250206 | 160600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20250206 | 160500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20250206 | 160400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20250206 | 160300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20250206 | 160200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20250206 | 160100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20250206 | 160000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20250206 | 155900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20250206 | 155800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20250206 | 155700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20250206 | 155600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20250206 | 155500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20250206 | 155400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 213 | 20250206 | 155300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20250206 | 155200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20250206 | 155100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20250206 | 155000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20250206 | 154900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20250206 | 154800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20250206 | 154700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20250206 | 154600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20250206 | 154500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20250206 | 154400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20250206 | 154300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20250206 | 154200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20250206 | 154100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20250206 | 154000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20250206 | 153900 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20250206 | 153800 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20250206 | 153700 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20250206 | 153600 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20250206 | 153500 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20250206 | 153400 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20250206 | 153300 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20250206 | 153200 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20250206 | 153100 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20250206 | 153000 | 3654694420 | 19850 | 19850 | 19850 | 19850 | 2458 |
| 237 | 20250206 | 152900 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 238 | 20250206 | 152800 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 239 | 20250206 | 152700 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 240 | 20250206 | 152600 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 241 | 20250206 | 152500 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 242 | 20250206 | 152400 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 243 | 20250206 | 152300 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 244 | 20250206 | 152200 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 245 | 20250206 | 152100 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 246 | 20250206 | 152000 | 3605903120 | 19750 | 19750 | 19750 | 19750 | 0 |
| 247 | 20250206 | 151900 | 3605903120 | 19750 | 19760 | 19800 | 19750 | 770 |
| 248 | 20250206 | 151800 | 3590676700 | 19760 | 19800 | 19800 | 19760 | 1294 |
| 249 | 20250206 | 151700 | 3565078880 | 19810 | 19810 | 19810 | 19810 | 238 |
| 250 | 20250206 | 151600 | 3560364100 | 19820 | 19800 | 19820 | 19800 | 268 |
| 251 | 20250206 | 151500 | 3555056220 | 19800 | 19810 | 19820 | 19800 | 424 |
| 252 | 20250206 | 151400 | 3546656860 | 19830 | 19850 | 19860 | 19830 | 902 |
| 253 | 20250206 | 151300 | 3528755700 | 19850 | 19820 | 19850 | 19820 | 980 |
| 254 | 20250206 | 151200 | 3509310160 | 19820 | 19810 | 19820 | 19810 | 214 |
| 255 | 20250206 | 151100 | 3505069780 | 19820 | 19810 | 19820 | 19810 | 452 |
| 256 | 20250206 | 151000 | 3496114440 | 19810 | 19830 | 19830 | 19810 | 1277 |
| 257 | 20250206 | 150900 | 3470808060 | 19830 | 19860 | 19860 | 19810 | 482 |
| 258 | 20250206 | 150800 | 3461241030 | 19860 | 19770 | 19860 | 19770 | 4166 |
| 259 | 20250206 | 150700 | 3378764560 | 19770 | 19750 | 19770 | 19740 | 990 |
| 260 | 20250206 | 150600 | 3359207930 | 19750 | 19770 | 19770 | 19730 | 1060 |
| 261 | 20250206 | 150500 | 3338278250 | 19760 | 19770 | 19770 | 19730 | 416 |
| 262 | 20250206 | 150400 | 3330061980 | 19770 | 19740 | 19780 | 19740 | 3264 |
| 263 | 20250206 | 150300 | 3265571400 | 19730 | 19660 | 19730 | 19660 | 1980 |
| 264 | 20250206 | 150200 | 3226572170 | 19670 | 19680 | 19680 | 19670 | 164 |
| 265 | 20250206 | 150100 | 3223346190 | 19680 | 19690 | 19690 | 19680 | 267 |
| 266 | 20250206 | 150000 | 3218088970 | 19690 | 19680 | 19690 | 19680 | 5 |
| 267 | 20250206 | 145900 | 3217990540 | 19690 | 19700 | 19700 | 19690 | 18 |
| 268 | 20250206 | 145800 | 3217636020 | 19700 | 19670 | 19710 | 19660 | 2350 |
| 269 | 20250206 | 145700 | 3171372110 | 19670 | 19650 | 19670 | 19650 | 233 |
| 270 | 20250206 | 145600 | 3166791040 | 19650 | 19650 | 19650 | 19650 | 123 |
| 271 | 20250206 | 145500 | 3164374090 | 19650 | 19630 | 19660 | 19630 | 684 |
| 272 | 20250206 | 145400 | 3150933260 | 19620 | 19650 | 19650 | 19620 | 124 |
| 273 | 20250206 | 145300 | 3148499260 | 19640 | 19640 | 19650 | 19640 | 96 |
| 274 | 20250206 | 145200 | 3146613770 | 19640 | 19640 | 19640 | 19640 | 15 |
| 275 | 20250206 | 145100 | 3146319170 | 19640 | 19640 | 19650 | 19640 | 1299 |
| 276 | 20250206 | 145000 | 3120806760 | 19640 | 19650 | 19650 | 19640 | 276 |
| 277 | 20250206 | 144900 | 3115383920 | 19650 | 19660 | 19660 | 19650 | 23 |
| 278 | 20250206 | 144800 | 3114931880 | 19660 | 19660 | 19660 | 19650 | 88 |
| 279 | 20250206 | 144700 | 3113202180 | 19650 | 19650 | 19660 | 19650 | 304 |
| 280 | 20250206 | 144600 | 3107226510 | 19660 | 19650 | 19660 | 19650 | 274 |
| 281 | 20250206 | 144500 | 3101841420 | 19650 | 19650 | 19650 | 19640 | 115 |
| 282 | 20250206 | 144400 | 3099581680 | 19650 | 19640 | 19650 | 19640 | 164 |
| 283 | 20250206 | 144300 | 3096360410 | 19640 | 19640 | 19650 | 19640 | 25 |
| 284 | 20250206 | 144200 | 3095869320 | 19640 | 19620 | 19640 | 19620 | 654 |
| 285 | 20250206 | 144100 | 3083032100 | 19610 | 19630 | 19630 | 19610 | 33 |
| 286 | 20250206 | 144000 | 3082384660 | 19650 | 19650 | 19660 | 19630 | 724 |
| 287 | 20250206 | 143900 | 3068157580 | 19640 | 19650 | 19650 | 19640 | 209 |
| 288 | 20250206 | 143800 | 3064052730 | 19640 | 19650 | 19660 | 19640 | 387 |
| 289 | 20250206 | 143700 | 3056448150 | 19660 | 19660 | 19670 | 19660 | 279 |
| 290 | 20250206 | 143600 | 3050962510 | 19660 | 19560 | 19660 | 19560 | 7952 |
| 291 | 20250206 | 143500 | 2895068290 | 19560 | 19560 | 19580 | 19550 | 1426 |
| 292 | 20250206 | 143400 | 2867159070 | 19570 | 19550 | 19570 | 19540 | 644 |
| 293 | 20250206 | 143300 | 2854568740 | 19540 | 19550 | 19550 | 19540 | 166 |
| 294 | 20250206 | 143200 | 2851323820 | 19540 | 19550 | 19550 | 19540 | 85 |
| 295 | 20250206 | 143100 | 2849662830 | 19550 | 19530 | 19550 | 19530 | 285 |
| 296 | 20250206 | 143000 | 2844094480 | 19540 | 19530 | 19540 | 19530 | 45 |
| 297 | 20250206 | 142900 | 2843215560 | 19540 | 19520 | 19550 | 19520 | 593 |
| 298 | 20250206 | 142800 | 2831630680 | 19490 | 19500 | 19520 | 19490 | 714 |
| 299 | 20250206 | 142700 | 2817700880 | 19490 | 19480 | 19490 | 19480 | 247 |
| 300 | 20250206 | 142600 | 2812887850 | 19490 | 19490 | 19490 | 19480 | 205 |
| 301 | 20250206 | 142500 | 2808892830 | 19490 | 19490 | 19490 | 19490 | 19 |
| 302 | 20250206 | 142400 | 2808522520 | 19500 | 19510 | 19510 | 19490 | 212 |
| 303 | 20250206 | 142300 | 2804387700 | 19510 | 19510 | 19510 | 19510 | 8 |
| 304 | 20250206 | 142200 | 2804231620 | 19510 | 19510 | 19510 | 19500 | 46 |
| 305 | 20250206 | 142100 | 2803334530 | 19510 | 19520 | 19520 | 19510 | 43 |
| 306 | 20250206 | 142000 | 2802495550 | 19500 | 19490 | 19500 | 19480 | 666 |
| 307 | 20250206 | 141900 | 2789512410 | 19480 | 19490 | 19490 | 19480 | 10 |
| 308 | 20250206 | 141800 | 2789317520 | 19480 | 19490 | 19490 | 19480 | 43 |
| 309 | 20250206 | 141700 | 2788479830 | 19470 | 19490 | 19500 | 19470 | 115 |
| 310 | 20250206 | 141600 | 2786238450 | 19500 | 19520 | 19520 | 19500 | 148 |
| 311 | 20250206 | 141500 | 2783350180 | 19510 | 19530 | 19530 | 19510 | 79 |
| 312 | 20250206 | 141400 | 2781808010 | 19530 | 19510 | 19530 | 19510 | 305 |
| 313 | 20250206 | 141300 | 2775854850 | 19520 | 19510 | 19520 | 19510 | 215 |
| 314 | 20250206 | 141200 | 2771660150 | 19490 | 19490 | 19500 | 19490 | 288 |
| 315 | 20250206 | 141100 | 2766044350 | 19490 | 19460 | 19490 | 19460 | 269 |
| 316 | 20250206 | 141000 | 2760807610 | 19460 | 19450 | 19460 | 19440 | 330 |
| 317 | 20250206 | 140900 | 2754389540 | 19460 | 19460 | 19460 | 19460 | 11 |
| 318 | 20250206 | 140800 | 2754175480 | 19460 | 19460 | 19460 | 19460 | 13 |
| 319 | 20250206 | 140700 | 2753922500 | 19450 | 19440 | 19460 | 19440 | 220 |
| 320 | 20250206 | 140600 | 2749644120 | 19450 | 19450 | 19450 | 19450 | 9 |
| 321 | 20250206 | 140500 | 2749469070 | 19440 | 19450 | 19450 | 19440 | 55 |
| 322 | 20250206 | 140400 | 2748399810 | 19460 | 19460 | 19460 | 19460 | 35 |
| 323 | 20250206 | 140300 | 2747718710 | 19470 | 19480 | 19480 | 19470 | 35 |
| 324 | 20250206 | 140200 | 2747036970 | 19490 | 19480 | 19490 | 19480 | 36 |
| 325 | 20250206 | 140100 | 2746335600 | 19480 | 19470 | 19480 | 19470 | 24 |
| 326 | 20250206 | 140000 | 2745868270 | 19470 | 19480 | 19480 | 19470 | 22 |
| 327 | 20250206 | 135900 | 2745439890 | 19480 | 19480 | 19480 | 19480 | 9 |
| 328 | 20250206 | 135800 | 2745264570 | 19470 | 19460 | 19470 | 19460 | 5 |
| 329 | 20250206 | 135700 | 2745167250 | 19450 | 19470 | 19470 | 19450 | 633 |
| 330 | 20250206 | 135600 | 2732849910 | 19460 | 19490 | 19490 | 19460 | 214 |
| 331 | 20250206 | 135500 | 2728680910 | 19500 | 19500 | 19500 | 19490 | 64 |
| 332 | 20250206 | 135400 | 2727433090 | 19500 | 19510 | 19510 | 19500 | 232 |
| 333 | 20250206 | 135300 | 2722908000 | 19510 | 19510 | 19510 | 19510 | 311 |
| 334 | 20250206 | 135200 | 2716840390 | 19520 | 19520 | 19520 | 19510 | 81 |
| 335 | 20250206 | 135100 | 2715259990 | 19510 | 19500 | 19510 | 19500 | 6 |
| 336 | 20250206 | 135000 | 2715142980 | 19490 | 19520 | 19520 | 19490 | 629 |
| 337 | 20250206 | 134900 | 2702877140 | 19530 | 19530 | 19530 | 19520 | 82 |
| 338 | 20250206 | 134800 | 2701276060 | 19540 | 19550 | 19550 | 19540 | 65 |
| 339 | 20250206 | 134700 | 2700005550 | 19550 | 19550 | 19550 | 19550 | 111 |
| 340 | 20250206 | 134600 | 2697835500 | 19560 | 19560 | 19560 | 19560 | 9 |
| 341 | 20250206 | 134500 | 2697659460 | 19560 | 19570 | 19570 | 19560 | 276 |
| 342 | 20250206 | 134400 | 2692260860 | 19580 | 19520 | 19590 | 19520 | 932 |
| 343 | 20250206 | 134300 | 2674021590 | 19510 | 19490 | 19520 | 19490 | 806 |
| 344 | 20250206 | 134200 | 2658304600 | 19470 | 19460 | 19470 | 19460 | 45 |
| 345 | 20250206 | 134100 | 2657428830 | 19470 | 19420 | 19470 | 19420 | 125 |
| 346 | 20250206 | 134000 | 2654998070 | 19440 | 19420 | 19440 | 19420 | 632 |
| 347 | 20250206 | 133900 | 2642717120 | 19410 | 19410 | 19410 | 19410 | 81 |
| 348 | 20250206 | 133800 | 2641144910 | 19410 | 19410 | 19410 | 19400 | 46 |
| 349 | 20250206 | 133700 | 2640252420 | 19400 | 19400 | 19400 | 19390 | 140 |
| 350 | 20250206 | 133600 | 2637537320 | 19400 | 19400 | 19400 | 19400 | 6 |
| 351 | 20250206 | 133500 | 2637420920 | 19400 | 19400 | 19400 | 19400 | 25 |
| 352 | 20250206 | 133400 | 2636935920 | 19400 | 19390 | 19400 | 19390 | 118 |
| 353 | 20250206 | 133300 | 2634647400 | 19390 | 19390 | 19400 | 19390 | 127 |
| 354 | 20250206 | 133200 | 2632184780 | 19400 | 19400 | 19400 | 19400 | 9 |
| 355 | 20250206 | 133100 | 2632010180 | 19400 | 19400 | 19400 | 19400 | 29 |
| 356 | 20250206 | 133000 | 2631447580 | 19400 | 19410 | 19410 | 19400 | 304 |
| 357 | 20250206 | 132900 | 2625549790 | 19400 | 19390 | 19410 | 19390 | 334 |
| 358 | 20250206 | 132800 | 2619071040 | 19400 | 19420 | 19420 | 19400 | 228 |
| 359 | 20250206 | 132700 | 2614647040 | 19420 | 19420 | 19420 | 19410 | 75 |
| 360 | 20250206 | 132600 | 2613191110 | 19430 | 19450 | 19450 | 19430 | 68 |
| 361 | 20250206 | 132500 | 2611869720 | 19450 | 19440 | 19450 | 19440 | 183 |
| 362 | 20250206 | 132400 | 2608311280 | 19440 | 19440 | 19440 | 19440 | 9 |
| 363 | 20250206 | 132300 | 2608136320 | 19430 | 19430 | 19440 | 19420 | 202 |
| 364 | 20250206 | 132200 | 2604212020 | 19430 | 19460 | 19460 | 19430 | 130 |
| 365 | 20250206 | 132100 | 2601682710 | 19470 | 19470 | 19470 | 19460 | 10 |
| 366 | 20250206 | 132000 | 2601488020 | 19470 | 19460 | 19470 | 19460 | 87 |
| 367 | 20250206 | 131900 | 2599794950 | 19460 | 19470 | 19470 | 19460 | 141 |
| 368 | 20250206 | 131800 | 2597051000 | 19500 | 19460 | 19500 | 19460 | 9 |
| 369 | 20250206 | 131700 | 2596875660 | 19460 | 19490 | 19490 | 19460 | 273 |
| 370 | 20250206 | 131600 | 2591561210 | 19480 | 19510 | 19510 | 19480 | 127 |
| 371 | 20250206 | 131500 | 2589086880 | 19490 | 19520 | 19520 | 19490 | 1025 |
| 372 | 20250206 | 131400 | 2569097460 | 19520 | 19520 | 19520 | 19510 | 29 |
| 373 | 20250206 | 131300 | 2568531480 | 19520 | 19520 | 19520 | 19520 | 10 |
| 374 | 20250206 | 131200 | 2568336280 | 19520 | 19530 | 19530 | 19510 | 140 |
| 375 | 20250206 | 131100 | 2565603530 | 19530 | 19530 | 19530 | 19530 | 135 |
| 376 | 20250206 | 131000 | 2562966980 | 19520 | 19530 | 19530 | 19520 | 53 |
| 377 | 20250206 | 130900 | 2561932360 | 19540 | 19530 | 19540 | 19530 | 93 |
| 378 | 20250206 | 130800 | 2560116030 | 19530 | 19540 | 19540 | 19530 | 58 |
| 379 | 20250206 | 130700 | 2558983150 | 19530 | 19570 | 19570 | 19530 | 523 |
| 380 | 20250206 | 130600 | 2548767820 | 19570 | 19560 | 19570 | 19560 | 29 |
| 381 | 20250206 | 130500 | 2548200370 | 19570 | 19550 | 19570 | 19550 | 49 |
| 382 | 20250206 | 130400 | 2547242260 | 19560 | 19580 | 19580 | 19560 | 36 |
| 383 | 20250206 | 130300 | 2546537620 | 19570 | 19560 | 19570 | 19560 | 29 |
| 384 | 20250206 | 130200 | 2545970180 | 19550 | 19550 | 19560 | 19550 | 21 |
| 385 | 20250206 | 130100 | 2545559590 | 19550 | 19550 | 19590 | 19550 | 853 |
| 386 | 20250206 | 130000 | 2528856350 | 19550 | 19510 | 19550 | 19510 | 2580 |
| 387 | 20250206 | 125900 | 2478457350 | 19530 | 19530 | 19530 | 19530 | 25 |
| 388 | 20250206 | 125800 | 2477969100 | 19530 | 19460 | 19530 | 19460 | 1552 |
| 389 | 20250206 | 125700 | 2447710470 | 19460 | 19470 | 19470 | 19460 | 160 |
| 390 | 20250206 | 125600 | 2444595990 | 19470 | 19460 | 19470 | 19460 | 64 |
| 391 | 20250206 | 125500 | 2443350440 | 19460 | 19460 | 19460 | 19460 | 36 |
| 392 | 20250206 | 125400 | 2442649880 | 19470 | 19460 | 19470 | 19460 | 47 |
| 393 | 20250206 | 125300 | 2441735220 | 19470 | 19460 | 19470 | 19450 | 348 |
| 394 | 20250206 | 125200 | 2434963580 | 19450 | 19450 | 19450 | 19450 | 6 |
| 395 | 20250206 | 125100 | 2434846880 | 19440 | 19440 | 19440 | 19440 | 41 |
| 396 | 20250206 | 125000 | 2434049840 | 19440 | 19420 | 19440 | 19410 | 450 |
| 397 | 20250206 | 124900 | 2425310810 | 19430 | 19440 | 19440 | 19430 | 9 |
| 398 | 20250206 | 124800 | 2425135900 | 19440 | 19420 | 19440 | 19420 | 93 |
| 399 | 20250206 | 124700 | 2423328880 | 19420 | 19420 | 19420 | 19410 | 183 |
| 400 | 20250206 | 124600 | 2419776430 | 19420 | 19420 | 19420 | 19410 | 57 |
| 401 | 20250206 | 124500 | 2418669870 | 19430 | 19430 | 19430 | 19430 | 5 |
| 402 | 20250206 | 124400 | 2418572720 | 19410 | 19420 | 19420 | 19410 | 60 |
| 403 | 20250206 | 124300 | 2417407580 | 19420 | 19420 | 19420 | 19420 | 10 |
| 404 | 20250206 | 124200 | 2417213380 | 19420 | 19430 | 19430 | 19420 | 20 |
| 405 | 20250206 | 124100 | 2416824900 | 19430 | 19430 | 19430 | 19430 | 8 |
| 406 | 20250206 | 124000 | 2416669460 | 19430 | 19420 | 19430 | 19420 | 7 |
| 407 | 20250206 | 123900 | 2416533470 | 19420 | 19410 | 19420 | 19410 | 49 |
| 408 | 20250206 | 123800 | 2415582370 | 19410 | 19410 | 19410 | 19410 | 167 |
| 409 | 20250206 | 123700 | 2412340900 | 19420 | 19430 | 19430 | 19420 | 15 |
| 410 | 20250206 | 123600 | 2412049560 | 19430 | 19430 | 19430 | 19430 | 3 |
| 411 | 20250206 | 123500 | 2411991270 | 19410 | 19400 | 19410 | 19390 | 389 |
| 412 | 20250206 | 123400 | 2404444350 | 19390 | 19370 | 19400 | 19370 | 931 |
| 413 | 20250206 | 123300 | 2386395400 | 19390 | 19360 | 19390 | 19360 | 506 |
| 414 | 20250206 | 123200 | 2376596150 | 19360 | 19360 | 19370 | 19350 | 221 |
| 415 | 20250206 | 123100 | 2372318080 | 19360 | 19370 | 19370 | 19360 | 54 |
| 416 | 20250206 | 123000 | 2371272550 | 19370 | 19380 | 19390 | 19370 | 382 |
| 417 | 20250206 | 122900 | 2363872860 | 19380 | 19400 | 19400 | 19380 | 222 |
| 418 | 20250206 | 122800 | 2359569740 | 19400 | 19420 | 19420 | 19400 | 93 |
| 419 | 20250206 | 122700 | 2357765370 | 19420 | 19440 | 19440 | 19420 | 18 |
| 420 | 20250206 | 122600 | 2357415630 | 19430 | 19430 | 19440 | 19430 | 11 |
| 421 | 20250206 | 122500 | 2357201810 | 19440 | 19440 | 19440 | 19440 | 9 |
| 422 | 20250206 | 122400 | 2357026850 | 19430 | 19420 | 19430 | 19420 | 78 |
| 423 | 20250206 | 122300 | 2355512070 | 19430 | 19430 | 19440 | 19430 | 14 |
| 424 | 20250206 | 122200 | 2355240000 | 19430 | 19430 | 19430 | 19430 | 0 |
| 425 | 20250206 | 122100 | 2355240000 | 19430 | 19400 | 19430 | 19400 | 320 |
| 426 | 20250206 | 122000 | 2349028700 | 19430 | 19430 | 19430 | 19400 | 323 |
| 427 | 20250206 | 121900 | 2342760260 | 19430 | 19430 | 19430 | 19430 | 4 |
| 428 | 20250206 | 121800 | 2342682540 | 19440 | 19440 | 19440 | 19440 | 0 |
| 429 | 20250206 | 121700 | 2342682540 | 19440 | 19390 | 19440 | 19390 | 1292 |
| 430 | 20250206 | 121600 | 2317602590 | 19400 | 19420 | 19430 | 19400 | 128 |
| 431 | 20250206 | 121500 | 2315117830 | 19420 | 19430 | 19430 | 19410 | 17 |
| 432 | 20250206 | 121400 | 2314787670 | 19430 | 19430 | 19430 | 19430 | 0 |
| 433 | 20250206 | 121300 | 2314787670 | 19430 | 19440 | 19440 | 19400 | 101 |
| 434 | 20250206 | 121200 | 2312827790 | 19450 | 19440 | 19450 | 19440 | 2511 |
| 435 | 20250206 | 121100 | 2264013910 | 19440 | 19450 | 19450 | 19440 | 1405 |
| 436 | 20250206 | 121000 | 2236700620 | 19450 | 19440 | 19450 | 19440 | 129 |
| 437 | 20250206 | 120900 | 2234192290 | 19440 | 19450 | 19450 | 19440 | 880 |
| 438 | 20250206 | 120800 | 2217085000 | 19440 | 19460 | 19460 | 19440 | 435 |
| 439 | 20250206 | 120700 | 2208625420 | 19460 | 19460 | 19460 | 19460 | 57 |
| 440 | 20250206 | 120600 | 2207516200 | 19460 | 19460 | 19460 | 19450 | 57 |
| 441 | 20250206 | 120500 | 2206407430 | 19450 | 19460 | 19460 | 19450 | 43 |
| 442 | 20250206 | 120400 | 2205571030 | 19440 | 19470 | 19470 | 19440 | 925 |
| 443 | 20250206 | 120300 | 2187586640 | 19470 | 19460 | 19470 | 19460 | 22 |
| 444 | 20250206 | 120200 | 2187158410 | 19460 | 19450 | 19470 | 19440 | 1065 |
| 445 | 20250206 | 120100 | 2166438910 | 19460 | 19450 | 19460 | 19450 | 56 |
| 446 | 20250206 | 120000 | 2165349610 | 19460 | 19450 | 19460 | 19450 | 25 |
| 447 | 20250206 | 115900 | 2164863160 | 19460 | 19450 | 19460 | 19450 | 69 |
| 448 | 20250206 | 115800 | 2163521020 | 19460 | 19450 | 19460 | 19450 | 309 |
| 449 | 20250206 | 115700 | 2157510880 | 19460 | 19470 | 19470 | 19450 | 182 |
| 450 | 20250206 | 115600 | 2153970020 | 19480 | 19480 | 19490 | 19470 | 19 |
| 451 | 20250206 | 115500 | 2153599920 | 19470 | 19510 | 19520 | 19470 | 638 |
| 452 | 20250206 | 115400 | 2141156200 | 19510 | 19520 | 19530 | 19510 | 48 |
| 453 | 20250206 | 115300 | 2140219610 | 19510 | 19530 | 19530 | 19510 | 74 |
| 454 | 20250206 | 115200 | 2138775250 | 19540 | 19530 | 19540 | 19530 | 31 |
| 455 | 20250206 | 115100 | 2138169780 | 19520 | 19530 | 19530 | 19520 | 284 |
| 456 | 20250206 | 115000 | 2132624840 | 19540 | 19570 | 19570 | 19540 | 157 |
| 457 | 20250206 | 114900 | 2129556260 | 19570 | 19570 | 19580 | 19570 | 241 |
| 458 | 20250206 | 114800 | 2124839780 | 19570 | 19570 | 19570 | 19520 | 671 |
| 459 | 20250206 | 114700 | 2111709300 | 19560 | 19570 | 19580 | 19560 | 214 |
| 460 | 20250206 | 114600 | 2107522450 | 19560 | 19570 | 19580 | 19560 | 138 |
| 461 | 20250206 | 114500 | 2104822990 | 19580 | 19570 | 19580 | 19560 | 744 |
| 462 | 20250206 | 114400 | 2090268260 | 19580 | 19570 | 19580 | 19560 | 135 |
| 463 | 20250206 | 114300 | 2087626750 | 19570 | 19570 | 19580 | 19570 | 55 |
| 464 | 20250206 | 114200 | 2086550350 | 19560 | 19590 | 19590 | 19560 | 59 |
| 465 | 20250206 | 114100 | 2085395810 | 19590 | 19560 | 19590 | 19560 | 1298 |
| 466 | 20250206 | 114000 | 2059992750 | 19570 | 19570 | 19570 | 19560 | 51 |
| 467 | 20250206 | 113900 | 2058995100 | 19560 | 19560 | 19570 | 19560 | 88 |
| 468 | 20250206 | 113800 | 2057273770 | 19570 | 19560 | 19570 | 19560 | 140 |
| 469 | 20250206 | 113700 | 2054535330 | 19560 | 19560 | 19560 | 19550 | 155 |
| 470 | 20250206 | 113600 | 2051503990 | 19560 | 19570 | 19570 | 19550 | 148 |
| 471 | 20250206 | 113500 | 2048609230 | 19570 | 19580 | 19580 | 19550 | 467 |
| 472 | 20250206 | 113400 | 2039470780 | 19570 | 19610 | 19610 | 19570 | 301 |
| 473 | 20250206 | 113300 | 2033569360 | 19610 | 19560 | 19620 | 19560 | 2321 |
| 474 | 20250206 | 113200 | 1988067270 | 19550 | 19560 | 19560 | 19530 | 292 |
| 475 | 20250206 | 113100 | 1982361270 | 19560 | 19570 | 19570 | 19550 | 466 |
| 476 | 20250206 | 113000 | 1973242680 | 19570 | 19540 | 19570 | 19540 | 947 |
| 477 | 20250206 | 112900 | 1954731340 | 19540 | 19530 | 19560 | 19530 | 473 |
| 478 | 20250206 | 112800 | 1945487160 | 19550 | 19520 | 19550 | 19520 | 317 |
| 479 | 20250206 | 112700 | 1939292270 | 19520 | 19570 | 19570 | 19510 | 213 |
| 480 | 20250206 | 112600 | 1935136350 | 19500 | 19510 | 19600 | 19500 | 767 |
| 481 | 20250206 | 112500 | 1920145650 | 19540 | 19480 | 19540 | 19480 | 1464 |
| 482 | 20250206 | 112400 | 1891582060 | 19430 | 19440 | 19440 | 19430 | 162 |
| 483 | 20250206 | 112300 | 1888433290 | 19440 | 19480 | 19490 | 19440 | 1016 |
| 484 | 20250206 | 112200 | 1868675980 | 19460 | 19440 | 19470 | 19430 | 812 |
| 485 | 20250206 | 112100 | 1852875250 | 19430 | 19440 | 19440 | 19430 | 75 |
| 486 | 20250206 | 112000 | 1851417850 | 19430 | 19470 | 19470 | 19430 | 13 |
| 487 | 20250206 | 111900 | 1851164860 | 19490 | 19380 | 19490 | 19380 | 2136 |
| 488 | 20250206 | 111800 | 1809600500 | 19440 | 19440 | 19460 | 19440 | 595 |
| 489 | 20250206 | 111700 | 1798028080 | 19430 | 19350 | 19450 | 19350 | 1617 |
| 490 | 20250206 | 111600 | 1766614920 | 19420 | 19350 | 19420 | 19350 | 316 |
| 491 | 20250206 | 111500 | 1760485390 | 19360 | 19320 | 19390 | 19320 | 1339 |
| 492 | 20250206 | 111400 | 1734532830 | 19360 | 19280 | 19360 | 19270 | 802 |
| 493 | 20250206 | 111300 | 1719029360 | 19280 | 19280 | 19280 | 19280 | 82 |
| 494 | 20250206 | 111200 | 1717448400 | 19350 | 19260 | 19350 | 19260 | 551 |
| 495 | 20250206 | 111100 | 1706803460 | 19260 | 19240 | 19260 | 19240 | 35 |
| 496 | 20250206 | 111000 | 1706129440 | 19250 | 19270 | 19270 | 19240 | 85 |
| 497 | 20250206 | 110900 | 1704493420 | 19300 | 19250 | 19300 | 19240 | 2341 |
| 498 | 20250206 | 110800 | 1659384450 | 19240 | 19240 | 19240 | 19240 | 118 |
| 499 | 20250206 | 110700 | 1657114130 | 19240 | 19230 | 19240 | 19230 | 16 |
| 500 | 20250206 | 110600 | 1656806410 | 19230 | 19230 | 19240 | 19220 | 236 |
| 501 | 20250206 | 110500 | 1652269530 | 19230 | 19230 | 19240 | 19210 | 608 |
| 502 | 20250206 | 110400 | 1640583500 | 19240 | 19250 | 19250 | 19240 | 42 |
| 503 | 20250206 | 110300 | 1639775360 | 19240 | 19240 | 19250 | 19240 | 947 |
| 504 | 20250206 | 110200 | 1621551870 | 19250 | 19240 | 19250 | 19240 | 152 |
| 505 | 20250206 | 110100 | 1618627280 | 19240 | 19220 | 19240 | 19220 | 78 |
| 506 | 20250206 | 110000 | 1617127050 | 19230 | 19230 | 19230 | 19230 | 5 |
| 507 | 20250206 | 105900 | 1617030900 | 19220 | 19230 | 19230 | 19200 | 95 |
| 508 | 20250206 | 105800 | 1615204890 | 19230 | 19220 | 19230 | 19200 | 712 |
| 509 | 20250206 | 105700 | 1601530810 | 19220 | 19240 | 19250 | 19210 | 515 |
| 510 | 20250206 | 105600 | 1591620130 | 19240 | 19220 | 19240 | 19220 | 93 |
| 511 | 20250206 | 105500 | 1589831030 | 19210 | 19220 | 19220 | 19210 | 241 |
| 512 | 20250206 | 105400 | 1585199800 | 19220 | 19220 | 19220 | 19220 | 9 |
| 513 | 20250206 | 105300 | 1585026820 | 19220 | 19220 | 19220 | 19210 | 13 |
| 514 | 20250206 | 105200 | 1584777000 | 19210 | 19210 | 19210 | 19200 | 208 |
| 515 | 20250206 | 105100 | 1580782840 | 19200 | 19210 | 19210 | 19200 | 7 |
| 516 | 20250206 | 105000 | 1580648400 | 19210 | 19210 | 19210 | 19200 | 34 |
| 517 | 20250206 | 104900 | 1579995490 | 19200 | 19190 | 19200 | 19190 | 477 |
| 518 | 20250206 | 104800 | 1570837770 | 19190 | 19180 | 19190 | 19180 | 650 |
| 519 | 20250206 | 104700 | 1558370640 | 19180 | 19190 | 19190 | 19180 | 100 |
| 520 | 20250206 | 104600 | 1556451970 | 19190 | 19170 | 19200 | 19170 | 645 |
| 521 | 20250206 | 104500 | 1544077380 | 19160 | 19170 | 19170 | 19160 | 108 |
| 522 | 20250206 | 104400 | 1542008010 | 19160 | 19150 | 19160 | 19150 | 145 |
| 523 | 20250206 | 104300 | 1539230030 | 19150 | 19150 | 19150 | 19140 | 34 |
| 524 | 20250206 | 104200 | 1538578960 | 19150 | 19150 | 19150 | 19150 | 11 |
| 525 | 20250206 | 104100 | 1538368310 | 19140 | 19150 | 19150 | 19140 | 101 |
| 526 | 20250206 | 104000 | 1536434940 | 19160 | 19160 | 19160 | 19160 | 8 |
| 527 | 20250206 | 103900 | 1536281660 | 19150 | 19160 | 19160 | 19150 | 35 |
| 528 | 20250206 | 103800 | 1535611100 | 19160 | 19140 | 19160 | 19130 | 526 |
| 529 | 20250206 | 103700 | 1525544070 | 19140 | 19140 | 19140 | 19130 | 157 |
| 530 | 20250206 | 103600 | 1522539470 | 19140 | 19130 | 19140 | 19130 | 110 |
| 531 | 20250206 | 103500 | 1520435080 | 19140 | 19140 | 19140 | 19140 | 9 |
| 532 | 20250206 | 103400 | 1520262820 | 19130 | 19140 | 19140 | 19130 | 94 |
| 533 | 20250206 | 103300 | 1518463760 | 19140 | 19120 | 19160 | 19120 | 67 |
| 534 | 20250206 | 103200 | 1517182360 | 19120 | 19150 | 19150 | 19120 | 1270 |
| 535 | 20250206 | 103100 | 1492883090 | 19180 | 19160 | 19180 | 19140 | 1129 |
| 536 | 20250206 | 103000 | 1471253350 | 19160 | 19150 | 19160 | 19150 | 46 |
| 537 | 20250206 | 102900 | 1470372400 | 19160 | 19180 | 19180 | 19160 | 61 |
| 538 | 20250206 | 102800 | 1469203090 | 19170 | 19180 | 19180 | 19170 | 26 |
| 539 | 20250206 | 102700 | 1468704610 | 19180 | 19170 | 19180 | 19170 | 8 |
| 540 | 20250206 | 102600 | 1468551210 | 19150 | 19170 | 19180 | 19150 | 695 |
| 541 | 20250206 | 102500 | 1455225790 | 19170 | 19170 | 19170 | 19170 | 10 |
| 542 | 20250206 | 102400 | 1455034090 | 19170 | 19150 | 19170 | 19150 | 213 |
| 543 | 20250206 | 102300 | 1450953050 | 19150 | 19150 | 19150 | 19150 | 498 |
| 544 | 20250206 | 102200 | 1441416350 | 19160 | 19180 | 19180 | 19150 | 1063 |
| 545 | 20250206 | 102100 | 1421051810 | 19180 | 19170 | 19180 | 19170 | 526 |
| 546 | 20250206 | 102000 | 1410966710 | 19180 | 19200 | 19200 | 19170 | 168 |
| 547 | 20250206 | 101900 | 1407744450 | 19190 | 19210 | 19210 | 19190 | 996 |
| 548 | 20250206 | 101800 | 1388627220 | 19210 | 19230 | 19230 | 19200 | 225 |
| 549 | 20250206 | 101700 | 1384300860 | 19210 | 19210 | 19210 | 19210 | 95 |
| 550 | 20250206 | 101600 | 1382475910 | 19220 | 19230 | 19230 | 19220 | 172 |
| 551 | 20250206 | 101500 | 1379169960 | 19230 | 19240 | 19240 | 19220 | 166 |
| 552 | 20250206 | 101400 | 1375977790 | 19230 | 19230 | 19230 | 19230 | 41 |
| 553 | 20250206 | 101300 | 1375189360 | 19240 | 19240 | 19240 | 19240 | 0 |
| 554 | 20250206 | 101200 | 1375189360 | 19240 | 19260 | 19260 | 19210 | 466 |
| 555 | 20250206 | 101100 | 1366228230 | 19260 | 19200 | 19260 | 19200 | 409 |
| 556 | 20250206 | 101000 | 1358354910 | 19190 | 19190 | 19220 | 19190 | 153 |
| 557 | 20250206 | 100900 | 1355416260 | 19180 | 19200 | 19210 | 19180 | 302 |
| 558 | 20250206 | 100800 | 1349619930 | 19200 | 19200 | 19200 | 19190 | 381 |
| 559 | 20250206 | 100700 | 1342305460 | 19200 | 19220 | 19230 | 19200 | 646 |
| 560 | 20250206 | 100600 | 1329892080 | 19230 | 19250 | 19250 | 19220 | 157 |
| 561 | 20250206 | 100500 | 1326872710 | 19250 | 19250 | 19260 | 19250 | 129 |
| 562 | 20250206 | 100400 | 1324389400 | 19220 | 19250 | 19250 | 19220 | 301 |
| 563 | 20250206 | 100300 | 1318600180 | 19250 | 19230 | 19250 | 19220 | 163 |
| 564 | 20250206 | 100200 | 1315464710 | 19240 | 19330 | 19330 | 19240 | 163 |
| 565 | 20250206 | 100100 | 1312319000 | 19260 | 19270 | 19350 | 19260 | 162 |
| 566 | 20250206 | 100000 | 1309197470 | 19270 | 19250 | 19360 | 19250 | 1354 |
| 567 | 20250206 | 095900 | 1283103880 | 19250 | 19230 | 19250 | 19230 | 807 |
| 568 | 20250206 | 095800 | 1267574370 | 19230 | 19220 | 19240 | 19220 | 612 |
| 569 | 20250206 | 095700 | 1255802880 | 19220 | 19180 | 19220 | 19180 | 307 |
| 570 | 20250206 | 095600 | 1249906060 | 19240 | 19170 | 19240 | 19170 | 162 |
| 571 | 20250206 | 095500 | 1246795510 | 19160 | 19150 | 19170 | 19150 | 242 |
| 572 | 20250206 | 095400 | 1242159130 | 19150 | 19120 | 19160 | 19120 | 82 |
| 573 | 20250206 | 095300 | 1240590350 | 19120 | 19110 | 19130 | 19110 | 248 |
| 574 | 20250206 | 095200 | 1235850000 | 19110 | 19110 | 19110 | 19100 | 262 |
| 575 | 20250206 | 095100 | 1230843290 | 19110 | 19100 | 19110 | 19080 | 846 |
| 576 | 20250206 | 095000 | 1214681380 | 19100 | 19080 | 19100 | 19080 | 686 |
| 577 | 20250206 | 094900 | 1201580630 | 19080 | 19070 | 19080 | 19070 | 168 |
| 578 | 20250206 | 094800 | 1198375830 | 19070 | 19090 | 19090 | 19070 | 103 |
| 579 | 20250206 | 094700 | 1196410840 | 19080 | 19100 | 19100 | 19080 | 240 |
| 580 | 20250206 | 094600 | 1191831600 | 19090 | 19110 | 19120 | 19090 | 2845 |
| 581 | 20250206 | 094500 | 1137496180 | 19110 | 19110 | 19110 | 19100 | 813 |
| 582 | 20250206 | 094400 | 1121963260 | 19120 | 19130 | 19130 | 19120 | 123 |
| 583 | 20250206 | 094300 | 1119611470 | 19110 | 19160 | 19160 | 19110 | 277 |
| 584 | 20250206 | 094200 | 1114313160 | 19160 | 19120 | 19160 | 19120 | 113 |
| 585 | 20250206 | 094100 | 1112152010 | 19120 | 19100 | 19120 | 19100 | 2229 |
| 586 | 20250206 | 094000 | 1069560800 | 19100 | 19100 | 19110 | 19100 | 658 |
| 587 | 20250206 | 093900 | 1056992770 | 19110 | 19110 | 19110 | 19100 | 3888 |
| 588 | 20250206 | 093800 | 982731250 | 19110 | 19110 | 19120 | 19110 | 598 |
| 589 | 20250206 | 093700 | 971303250 | 19100 | 19080 | 19110 | 19060 | 1627 |
| 590 | 20250206 | 093600 | 940252130 | 19080 | 19100 | 19100 | 19080 | 69 |
| 591 | 20250206 | 093500 | 938935380 | 19100 | 19090 | 19130 | 19080 | 463 |
| 592 | 20250206 | 093400 | 930093510 | 19070 | 19060 | 19100 | 19060 | 700 |
| 593 | 20250206 | 093300 | 916747980 | 19060 | 19070 | 19100 | 19050 | 1805 |
| 594 | 20250206 | 093200 | 882326040 | 19090 | 19120 | 19120 | 19080 | 1374 |
| 595 | 20250206 | 093100 | 856082590 | 19120 | 19120 | 19130 | 19120 | 148 |
| 596 | 20250206 | 093000 | 853252130 | 19120 | 19140 | 19140 | 19120 | 438 |
| 597 | 20250206 | 092900 | 844876020 | 19140 | 19190 | 19190 | 19140 | 1827 |
| 598 | 20250206 | 092800 | 809867610 | 19190 | 19180 | 19190 | 19180 | 69 |
| 599 | 20250206 | 092700 | 808543610 | 19180 | 19220 | 19220 | 19180 | 448 |
| 600 | 20250206 | 092600 | 799943610 | 19230 | 19210 | 19260 | 19210 | 442 |
| 601 | 20250206 | 092500 | 791435130 | 19220 | 19210 | 19290 | 19200 | 1581 |
| 602 | 20250206 | 092400 | 761008590 | 19200 | 19180 | 19200 | 19170 | 278 |
| 603 | 20250206 | 092300 | 755674880 | 19180 | 19180 | 19210 | 19180 | 427 |
| 604 | 20250206 | 092200 | 747479650 | 19180 | 19240 | 19240 | 19180 | 1839 |
| 605 | 20250206 | 092100 | 712163790 | 19240 | 19310 | 19310 | 19230 | 2846 |
| 606 | 20250206 | 092000 | 657290470 | 19310 | 19370 | 19370 | 19310 | 2019 |
| 607 | 20250206 | 091900 | 618225710 | 19460 | 19490 | 19490 | 19370 | 222 |
| 608 | 20250206 | 091800 | 613919330 | 19380 | 19360 | 19620 | 19360 | 1356 |
| 609 | 20250206 | 091700 | 587511100 | 19360 | 19390 | 19430 | 19360 | 141 |
| 610 | 20250206 | 091600 | 584778910 | 19370 | 19400 | 19440 | 19370 | 265 |
| 611 | 20250206 | 091500 | 579637820 | 19400 | 19340 | 19400 | 19310 | 1289 |
| 612 | 20250206 | 091400 | 554724360 | 19350 | 19400 | 19400 | 19350 | 1551 |
| 613 | 20250206 | 091300 | 524705520 | 19400 | 19360 | 19400 | 19360 | 417 |
| 614 | 20250206 | 091200 | 516632290 | 19360 | 19350 | 19450 | 19350 | 73 |
| 615 | 20250206 | 091100 | 515215540 | 19350 | 19350 | 19470 | 19350 | 587 |
| 616 | 20250206 | 091000 | 503837240 | 19330 | 19300 | 19350 | 19300 | 481 |
| 617 | 20250206 | 090900 | 494541990 | 19290 | 19320 | 19320 | 19290 | 2113 |
| 618 | 20250206 | 090800 | 453770370 | 19290 | 19420 | 19420 | 19290 | 3077 |
| 619 | 20250206 | 090700 | 394328470 | 19340 | 19450 | 19450 | 19340 | 1952 |
| 620 | 20250206 | 090600 | 356522080 | 19450 | 19380 | 19450 | 19380 | 1376 |
| 621 | 20250206 | 090500 | 329832500 | 19400 | 19400 | 19430 | 19390 | 1294 |
| 622 | 20250206 | 090400 | 304723780 | 19410 | 19480 | 19480 | 19400 | 2435 |
| 623 | 20250206 | 090300 | 257413780 | 19480 | 19500 | 19500 | 19430 | 2565 |
| 624 | 20250206 | 090200 | 207494580 | 19500 | 19690 | 19690 | 19500 | 5598 |
| 625 | 20250206 | 090100 | 97712950 | 19750 | 19660 | 19750 | 19660 | 1226 |
| 626 | 20250206 | 090000 | 73565810 | 19660 | 19650 | 19750 | 19650 | 3742 |