34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 3 | 20250206 | 191500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20250206 | 191400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20250206 | 191300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20250206 | 191200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20250206 | 191100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20250206 | 191000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20250206 | 190900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20250206 | 190800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20250206 | 190700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20250206 | 190600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20250206 | 190500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20250206 | 190400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20250206 | 190300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20250206 | 190200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20250206 | 190100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20250206 | 190000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20250206 | 185900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20250206 | 185800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20250206 | 185700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20250206 | 185600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20250206 | 185500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20250206 | 185400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20250206 | 185300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20250206 | 185200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20250206 | 185100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20250206 | 185000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20250206 | 184900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20250206 | 184800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20250206 | 184700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20250206 | 184600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 33 | 20250206 | 184500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20250206 | 184400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20250206 | 184300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20250206 | 184200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20250206 | 184100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20250206 | 184000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20250206 | 183900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20250206 | 183800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20250206 | 183700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20250206 | 183600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20250206 | 183500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20250206 | 183400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20250206 | 183300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20250206 | 183200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20250206 | 183100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20250206 | 183000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20250206 | 182900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20250206 | 182800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20250206 | 182700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20250206 | 182600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20250206 | 182500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20250206 | 182400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20250206 | 182300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20250206 | 182200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20250206 | 182100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20250206 | 182000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20250206 | 181900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20250206 | 181800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20250206 | 181700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20250206 | 181600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 63 | 20250206 | 181500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20250206 | 181400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20250206 | 181300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20250206 | 181200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20250206 | 181100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20250206 | 181000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20250206 | 180900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20250206 | 180800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20250206 | 180700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20250206 | 180600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20250206 | 180500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20250206 | 180400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20250206 | 180300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20250206 | 180200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20250206 | 180100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20250206 | 180000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20250206 | 175900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20250206 | 175800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20250206 | 175700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20250206 | 175600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20250206 | 175500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20250206 | 175400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20250206 | 175300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20250206 | 175200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20250206 | 175100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20250206 | 175000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20250206 | 174900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20250206 | 174800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20250206 | 174700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20250206 | 174600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 93 | 20250206 | 174500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20250206 | 174400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20250206 | 174300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20250206 | 174200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20250206 | 174100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20250206 | 174000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20250206 | 173900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20250206 | 173800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20250206 | 173700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20250206 | 173600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20250206 | 173500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20250206 | 173400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20250206 | 173300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20250206 | 173200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20250206 | 173100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20250206 | 173000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20250206 | 172900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20250206 | 172800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20250206 | 172700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20250206 | 172600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20250206 | 172500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20250206 | 172400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20250206 | 172300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20250206 | 172200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20250206 | 172100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20250206 | 172000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20250206 | 171900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20250206 | 171800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20250206 | 171700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20250206 | 171600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 123 | 20250206 | 171500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20250206 | 171400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20250206 | 171300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20250206 | 171200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20250206 | 171100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20250206 | 171000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20250206 | 170900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20250206 | 170800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20250206 | 170700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20250206 | 170600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20250206 | 170500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20250206 | 170400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20250206 | 170300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20250206 | 170200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20250206 | 170100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20250206 | 170000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20250206 | 165900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20250206 | 165800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20250206 | 165700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20250206 | 165600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20250206 | 165500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20250206 | 165400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20250206 | 165300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20250206 | 165200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20250206 | 165100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20250206 | 165000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20250206 | 164900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20250206 | 164800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20250206 | 164700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20250206 | 164600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 153 | 20250206 | 164500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20250206 | 164400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20250206 | 164300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20250206 | 164200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20250206 | 164100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20250206 | 164000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20250206 | 163900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20250206 | 163800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20250206 | 163700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20250206 | 163600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20250206 | 163500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20250206 | 163400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20250206 | 163300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20250206 | 163200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20250206 | 163100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20250206 | 163000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20250206 | 162900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20250206 | 162800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20250206 | 162700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20250206 | 162600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20250206 | 162500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20250206 | 162400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20250206 | 162300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20250206 | 162200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20250206 | 162100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20250206 | 162000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20250206 | 161900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20250206 | 161800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20250206 | 161700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20250206 | 161600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 183 | 20250206 | 161500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20250206 | 161400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20250206 | 161300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20250206 | 161200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20250206 | 161100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20250206 | 161000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20250206 | 160900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20250206 | 160800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20250206 | 160700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20250206 | 160600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20250206 | 160500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20250206 | 160400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20250206 | 160300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20250206 | 160200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20250206 | 160100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20250206 | 160000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20250206 | 155900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20250206 | 155800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20250206 | 155700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20250206 | 155600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20250206 | 155500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20250206 | 155400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20250206 | 155300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20250206 | 155200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20250206 | 155100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20250206 | 155000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20250206 | 154900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20250206 | 154800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20250206 | 154700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20250206 | 154600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 213 | 20250206 | 154500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20250206 | 154400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20250206 | 154300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20250206 | 154200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20250206 | 154100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20250206 | 154000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20250206 | 153900 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20250206 | 153800 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20250206 | 153700 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20250206 | 153600 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20250206 | 153500 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20250206 | 153400 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20250206 | 153300 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20250206 | 153200 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20250206 | 153100 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20250206 | 153000 | 32323544000 | 45800 | 45800 | 45800 | 45800 | 19708 |
| 229 | 20250206 | 152900 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 230 | 20250206 | 152800 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 231 | 20250206 | 152700 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 232 | 20250206 | 152600 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 233 | 20250206 | 152500 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 234 | 20250206 | 152400 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 235 | 20250206 | 152300 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 236 | 20250206 | 152200 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 237 | 20250206 | 152100 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 238 | 20250206 | 152000 | 31420917600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 239 | 20250206 | 151900 | 31420917600 | 45900 | 45900 | 45900 | 45850 | 2287 |
| 240 | 20250206 | 151800 | 31316024000 | 45900 | 45800 | 45900 | 45800 | 3352 |
| 241 | 20250206 | 151700 | 31162394900 | 45850 | 45800 | 45850 | 45800 | 1609 |
| 242 | 20250206 | 151600 | 31088672100 | 45800 | 45850 | 45900 | 45800 | 2579 |
| 243 | 20250206 | 151500 | 30970491900 | 45850 | 45800 | 45850 | 45800 | 2426 |
| 244 | 20250206 | 151400 | 30859300950 | 45800 | 45900 | 45900 | 45800 | 3016 |
| 245 | 20250206 | 151300 | 30721032550 | 45850 | 45900 | 45900 | 45850 | 3866 |
| 246 | 20250206 | 151200 | 30543758500 | 45900 | 45900 | 45900 | 45850 | 3727 |
| 247 | 20250206 | 151100 | 30372711550 | 45900 | 45850 | 45900 | 45850 | 579 |
| 248 | 20250206 | 151000 | 30346143250 | 45850 | 45900 | 45900 | 45850 | 326 |
| 249 | 20250206 | 150900 | 30331183250 | 45900 | 45900 | 45900 | 45850 | 759 |
| 250 | 20250206 | 150800 | 30296371850 | 45900 | 45850 | 45900 | 45850 | 1352 |
| 251 | 20250206 | 150700 | 30234335150 | 45900 | 45850 | 45900 | 45850 | 1140 |
| 252 | 20250206 | 150600 | 30182052000 | 45850 | 45900 | 45900 | 45850 | 485 |
| 253 | 20250206 | 150500 | 30159813600 | 45900 | 45850 | 45900 | 45850 | 704 |
| 254 | 20250206 | 150400 | 30127523400 | 45900 | 45850 | 45950 | 45850 | 990 |
| 255 | 20250206 | 150300 | 30082079150 | 45900 | 45900 | 45900 | 45850 | 294 |
| 256 | 20250206 | 150200 | 30068589550 | 45900 | 45900 | 45950 | 45850 | 861 |
| 257 | 20250206 | 150100 | 30029095200 | 45900 | 45900 | 45900 | 45850 | 3562 |
| 258 | 20250206 | 150000 | 29865599700 | 45850 | 45850 | 45850 | 45850 | 234 |
| 259 | 20250206 | 145900 | 29854870800 | 45850 | 45850 | 45900 | 45850 | 746 |
| 260 | 20250206 | 145800 | 29820665800 | 45900 | 45900 | 45900 | 45850 | 1059 |
| 261 | 20250206 | 145700 | 29772084400 | 45850 | 45850 | 45900 | 45850 | 862 |
| 262 | 20250206 | 145600 | 29732539250 | 45850 | 45850 | 45900 | 45800 | 435 |
| 263 | 20250206 | 145500 | 29712591800 | 45850 | 45850 | 45900 | 45850 | 1470 |
| 264 | 20250206 | 145400 | 29645192250 | 45850 | 45850 | 45850 | 45850 | 182 |
| 265 | 20250206 | 145300 | 29636847550 | 45850 | 45850 | 45900 | 45850 | 487 |
| 266 | 20250206 | 145200 | 29614518100 | 45850 | 45850 | 45900 | 45800 | 1887 |
| 267 | 20250206 | 145100 | 29527998950 | 45850 | 45900 | 45900 | 45850 | 269 |
| 268 | 20250206 | 145000 | 29515654850 | 45900 | 45900 | 45900 | 45850 | 730 |
| 269 | 20250206 | 144900 | 29482147950 | 45900 | 45850 | 45900 | 45800 | 544 |
| 270 | 20250206 | 144800 | 29457205950 | 45850 | 45850 | 45950 | 45850 | 2690 |
| 271 | 20250206 | 144700 | 29333830600 | 45850 | 45900 | 45950 | 45850 | 1601 |
| 272 | 20250206 | 144600 | 29260320600 | 45900 | 45950 | 45950 | 45900 | 366 |
| 273 | 20250206 | 144500 | 29243506850 | 45950 | 45950 | 46000 | 45900 | 535 |
| 274 | 20250206 | 144400 | 29218926250 | 45950 | 45900 | 45950 | 45900 | 1022 |
| 275 | 20250206 | 144300 | 29171966150 | 45950 | 45850 | 45950 | 45850 | 335 |
| 276 | 20250206 | 144200 | 29156589350 | 45850 | 45850 | 45900 | 45800 | 1269 |
| 277 | 20250206 | 144100 | 29098378650 | 45850 | 45850 | 45850 | 45800 | 355 |
| 278 | 20250206 | 144000 | 29082102400 | 45850 | 45850 | 45850 | 45800 | 1442 |
| 279 | 20250206 | 143900 | 29015988300 | 45800 | 45800 | 45800 | 45750 | 602 |
| 280 | 20250206 | 143800 | 28988417150 | 45800 | 45750 | 45800 | 45750 | 192 |
| 281 | 20250206 | 143700 | 28979624600 | 45750 | 45750 | 45800 | 45750 | 1862 |
| 282 | 20250206 | 143600 | 28894422100 | 45800 | 45750 | 45800 | 45750 | 782 |
| 283 | 20250206 | 143500 | 28858612000 | 45750 | 45800 | 45800 | 45750 | 280 |
| 284 | 20250206 | 143400 | 28845791650 | 45800 | 45750 | 45800 | 45750 | 581 |
| 285 | 20250206 | 143300 | 28819204350 | 45750 | 45750 | 45800 | 45750 | 1747 |
| 286 | 20250206 | 143200 | 28739220450 | 45800 | 45800 | 45800 | 45750 | 1287 |
| 287 | 20250206 | 143100 | 28680302100 | 45750 | 45850 | 45850 | 45750 | 3840 |
| 288 | 20250206 | 143000 | 28504394150 | 45900 | 45800 | 45900 | 45800 | 1290 |
| 289 | 20250206 | 142900 | 28445282450 | 45850 | 45800 | 45850 | 45800 | 443 |
| 290 | 20250206 | 142800 | 28424971700 | 45850 | 45850 | 45850 | 45800 | 1789 |
| 291 | 20250206 | 142700 | 28343002850 | 45850 | 45900 | 45900 | 45850 | 2555 |
| 292 | 20250206 | 142600 | 28225852550 | 45850 | 45900 | 45950 | 45850 | 1966 |
| 293 | 20250206 | 142500 | 28135627850 | 45900 | 45900 | 45900 | 45900 | 1130 |
| 294 | 20250206 | 142400 | 28083760850 | 45900 | 45900 | 45950 | 45900 | 746 |
| 295 | 20250206 | 142300 | 28049518250 | 45900 | 45900 | 45950 | 45900 | 785 |
| 296 | 20250206 | 142200 | 28013481950 | 45900 | 45900 | 45950 | 45900 | 866 |
| 297 | 20250206 | 142100 | 27973705700 | 45900 | 46000 | 46000 | 45900 | 1096 |
| 298 | 20250206 | 142000 | 27923343650 | 45950 | 45950 | 46000 | 45950 | 1873 |
| 299 | 20250206 | 141900 | 27837279200 | 45950 | 45950 | 46000 | 45950 | 391 |
| 300 | 20250206 | 141800 | 27819310050 | 45950 | 46000 | 46000 | 45950 | 1698 |
| 301 | 20250206 | 141700 | 27741284150 | 46000 | 46000 | 46000 | 45950 | 2821 |
| 302 | 20250206 | 141600 | 27611649350 | 45950 | 46000 | 46050 | 45950 | 6424 |
| 303 | 20250206 | 141500 | 27316145300 | 46000 | 46050 | 46050 | 46000 | 394 |
| 304 | 20250206 | 141400 | 27298013250 | 46050 | 46000 | 46050 | 46000 | 388 |
| 305 | 20250206 | 141300 | 27280163300 | 46000 | 46050 | 46050 | 46000 | 362 |
| 306 | 20250206 | 141200 | 27263494400 | 46050 | 46100 | 46100 | 46050 | 2512 |
| 307 | 20250206 | 141100 | 27147810500 | 46050 | 46050 | 46100 | 46050 | 399 |
| 308 | 20250206 | 141000 | 27129428850 | 46100 | 46050 | 46150 | 46050 | 631 |
| 309 | 20250206 | 140900 | 27100341400 | 46100 | 46100 | 46100 | 46050 | 2524 |
| 310 | 20250206 | 140800 | 26983989300 | 46050 | 46100 | 46150 | 46050 | 1686 |
| 311 | 20250206 | 140700 | 26906261900 | 46100 | 46100 | 46150 | 46100 | 765 |
| 312 | 20250206 | 140600 | 26870995100 | 46150 | 46100 | 46150 | 46100 | 453 |
| 313 | 20250206 | 140500 | 26850108850 | 46100 | 46150 | 46150 | 46100 | 285 |
| 314 | 20250206 | 140400 | 26836965350 | 46100 | 46100 | 46100 | 46100 | 314 |
| 315 | 20250206 | 140300 | 26822489950 | 46100 | 46100 | 46150 | 46100 | 170 |
| 316 | 20250206 | 140200 | 26814652000 | 46150 | 46100 | 46150 | 46100 | 770 |
| 317 | 20250206 | 140100 | 26779144450 | 46100 | 46100 | 46100 | 46100 | 576 |
| 318 | 20250206 | 140000 | 26752590850 | 46100 | 46100 | 46100 | 46050 | 161 |
| 319 | 20250206 | 135900 | 26745171050 | 46100 | 46050 | 46100 | 46050 | 516 |
| 320 | 20250206 | 135800 | 26721406100 | 46050 | 46150 | 46150 | 46050 | 827 |
| 321 | 20250206 | 135700 | 26683283600 | 46100 | 46150 | 46150 | 46100 | 75 |
| 322 | 20250206 | 135600 | 26679823100 | 46150 | 46150 | 46150 | 46100 | 409 |
| 323 | 20250206 | 135500 | 26660951600 | 46150 | 46100 | 46150 | 46100 | 732 |
| 324 | 20250206 | 135400 | 26627181350 | 46100 | 46100 | 46150 | 46100 | 130 |
| 325 | 20250206 | 135300 | 26621185150 | 46100 | 46150 | 46150 | 46100 | 262 |
| 326 | 20250206 | 135200 | 26609105400 | 46150 | 46100 | 46150 | 46100 | 223 |
| 327 | 20250206 | 135100 | 26598824100 | 46100 | 46100 | 46100 | 46050 | 764 |
| 328 | 20250206 | 135000 | 26563603750 | 46100 | 46100 | 46150 | 46100 | 334 |
| 329 | 20250206 | 134900 | 26548205800 | 46100 | 46150 | 46150 | 46100 | 500 |
| 330 | 20250206 | 134800 | 26525134250 | 46200 | 46150 | 46200 | 46150 | 121 |
| 331 | 20250206 | 134700 | 26519549600 | 46150 | 46100 | 46150 | 46050 | 243 |
| 332 | 20250206 | 134600 | 26508346050 | 46150 | 46150 | 46150 | 46100 | 3810 |
| 333 | 20250206 | 134500 | 26332675350 | 46100 | 46100 | 46100 | 46100 | 21 |
| 334 | 20250206 | 134400 | 26331707250 | 46100 | 46100 | 46150 | 46100 | 175 |
| 335 | 20250206 | 134300 | 26323635300 | 46150 | 46100 | 46150 | 46100 | 689 |
| 336 | 20250206 | 134200 | 26291847300 | 46150 | 46150 | 46150 | 46100 | 152 |
| 337 | 20250206 | 134100 | 26284833400 | 46150 | 46150 | 46200 | 46150 | 99 |
| 338 | 20250206 | 134000 | 26280264350 | 46150 | 46150 | 46150 | 46100 | 367 |
| 339 | 20250206 | 133900 | 26263328650 | 46100 | 46150 | 46150 | 46100 | 683 |
| 340 | 20250206 | 133800 | 26231813950 | 46150 | 46150 | 46200 | 46100 | 736 |
| 341 | 20250206 | 133700 | 26197847650 | 46150 | 46150 | 46150 | 46100 | 855 |
| 342 | 20250206 | 133600 | 26158397150 | 46150 | 46150 | 46150 | 46150 | 419 |
| 343 | 20250206 | 133500 | 26139060300 | 46150 | 46150 | 46200 | 46100 | 355 |
| 344 | 20250206 | 133400 | 26122677250 | 46100 | 46100 | 46150 | 46100 | 575 |
| 345 | 20250206 | 133300 | 26096149200 | 46100 | 46200 | 46200 | 46100 | 2189 |
| 346 | 20250206 | 133200 | 25995084100 | 46200 | 46200 | 46200 | 46200 | 804 |
| 347 | 20250206 | 133100 | 25957939300 | 46200 | 46200 | 46250 | 46200 | 715 |
| 348 | 20250206 | 133000 | 25924902350 | 46250 | 46200 | 46250 | 46200 | 836 |
| 349 | 20250206 | 132900 | 25886272050 | 46200 | 46200 | 46250 | 46200 | 373 |
| 350 | 20250206 | 132800 | 25869029250 | 46200 | 46200 | 46250 | 46200 | 250 |
| 351 | 20250206 | 132700 | 25857478900 | 46200 | 46200 | 46250 | 46200 | 1358 |
| 352 | 20250206 | 132600 | 25794739150 | 46200 | 46200 | 46250 | 46200 | 252 |
| 353 | 20250206 | 132500 | 25783093050 | 46250 | 46200 | 46250 | 46200 | 266 |
| 354 | 20250206 | 132400 | 25770796900 | 46250 | 46200 | 46250 | 46200 | 668 |
| 355 | 20250206 | 132300 | 25739905700 | 46200 | 46200 | 46250 | 46200 | 497 |
| 356 | 20250206 | 132200 | 25716938800 | 46200 | 46150 | 46250 | 46100 | 2181 |
| 357 | 20250206 | 132100 | 25616189350 | 46150 | 46150 | 46150 | 46100 | 804 |
| 358 | 20250206 | 132000 | 25579087050 | 46150 | 46150 | 46150 | 46100 | 833 |
| 359 | 20250206 | 131900 | 25540648400 | 46150 | 46150 | 46150 | 46150 | 271 |
| 360 | 20250206 | 131800 | 25528141750 | 46150 | 46100 | 46150 | 46100 | 1049 |
| 361 | 20250206 | 131700 | 25479745500 | 46100 | 46100 | 46150 | 46100 | 1621 |
| 362 | 20250206 | 131600 | 25404942700 | 46100 | 46100 | 46150 | 46100 | 262 |
| 363 | 20250206 | 131500 | 25392864150 | 46100 | 46150 | 46150 | 46100 | 242 |
| 364 | 20250206 | 131400 | 25381702800 | 46150 | 46150 | 46150 | 46100 | 203 |
| 365 | 20250206 | 131300 | 25372339650 | 46100 | 46100 | 46100 | 46050 | 187 |
| 366 | 20250206 | 131200 | 25363721700 | 46100 | 46050 | 46100 | 46050 | 486 |
| 367 | 20250206 | 131100 | 25341325750 | 46050 | 46100 | 46100 | 46050 | 48 |
| 368 | 20250206 | 131000 | 25339113250 | 46100 | 46100 | 46100 | 46050 | 135 |
| 369 | 20250206 | 130900 | 25332893300 | 46050 | 46100 | 46150 | 46050 | 340 |
| 370 | 20250206 | 130800 | 25317220400 | 46100 | 46150 | 46150 | 46100 | 67 |
| 371 | 20250206 | 130700 | 25314129850 | 46150 | 46100 | 46150 | 46100 | 218 |
| 372 | 20250206 | 130600 | 25304074150 | 46100 | 46150 | 46150 | 46100 | 305 |
| 373 | 20250206 | 130500 | 25290000500 | 46150 | 46150 | 46200 | 46150 | 345 |
| 374 | 20250206 | 130400 | 25274068800 | 46150 | 46100 | 46150 | 46100 | 1332 |
| 375 | 20250206 | 130300 | 25212597450 | 46150 | 46100 | 46150 | 46050 | 1285 |
| 376 | 20250206 | 130200 | 25153343950 | 46150 | 46000 | 46150 | 46000 | 1687 |
| 377 | 20250206 | 130100 | 25075604950 | 46000 | 46000 | 46000 | 45950 | 1384 |
| 378 | 20250206 | 130000 | 25011941400 | 45950 | 46000 | 46000 | 45950 | 655 |
| 379 | 20250206 | 125900 | 24981838650 | 46000 | 45950 | 46000 | 45950 | 291 |
| 380 | 20250206 | 125800 | 24968454250 | 46000 | 45950 | 46000 | 45950 | 146 |
| 381 | 20250206 | 125700 | 24961740850 | 46000 | 45950 | 46000 | 45950 | 608 |
| 382 | 20250206 | 125600 | 24933800750 | 45950 | 46000 | 46000 | 45950 | 131 |
| 383 | 20250206 | 125500 | 24927777650 | 46000 | 46000 | 46000 | 45950 | 168 |
| 384 | 20250206 | 125400 | 24920057850 | 46000 | 45950 | 46000 | 45950 | 226 |
| 385 | 20250206 | 125300 | 24909668350 | 46000 | 46000 | 46000 | 45950 | 281 |
| 386 | 20250206 | 125200 | 24896743350 | 46000 | 46000 | 46000 | 45950 | 500 |
| 387 | 20250206 | 125100 | 24873745050 | 45950 | 46000 | 46000 | 45950 | 105 |
| 388 | 20250206 | 125000 | 24868917200 | 46000 | 46000 | 46000 | 45950 | 734 |
| 389 | 20250206 | 124900 | 24835156950 | 46000 | 46000 | 46000 | 45950 | 153 |
| 390 | 20250206 | 124800 | 24828119900 | 46000 | 45950 | 46000 | 45950 | 178 |
| 391 | 20250206 | 124700 | 24819939100 | 45950 | 46000 | 46000 | 45950 | 75 |
| 392 | 20250206 | 124600 | 24816489500 | 46000 | 46000 | 46000 | 45950 | 306 |
| 393 | 20250206 | 124500 | 24802415050 | 46000 | 46000 | 46000 | 46000 | 160 |
| 394 | 20250206 | 124400 | 24795055050 | 46000 | 46000 | 46000 | 45950 | 145 |
| 395 | 20250206 | 124300 | 24788387150 | 46000 | 45950 | 46050 | 45950 | 829 |
| 396 | 20250206 | 124200 | 24750253850 | 45950 | 46000 | 46000 | 45950 | 732 |
| 397 | 20250206 | 124100 | 24716611550 | 46000 | 45950 | 46000 | 45950 | 141 |
| 398 | 20250206 | 124000 | 24710126200 | 45950 | 46050 | 46050 | 45950 | 4607 |
| 399 | 20250206 | 123900 | 24498177550 | 46050 | 46050 | 46100 | 46050 | 313 |
| 400 | 20250206 | 123800 | 24483763650 | 46050 | 46050 | 46100 | 46050 | 1454 |
| 401 | 20250206 | 123700 | 24416806900 | 46050 | 46050 | 46100 | 46050 | 136 |
| 402 | 20250206 | 123600 | 24410543100 | 46050 | 46050 | 46050 | 46000 | 468 |
| 403 | 20250206 | 123500 | 24388993150 | 46050 | 46000 | 46050 | 46000 | 128 |
| 404 | 20250206 | 123400 | 24383102450 | 46050 | 46050 | 46050 | 46050 | 458 |
| 405 | 20250206 | 123300 | 24362011550 | 46000 | 46000 | 46050 | 46000 | 170 |
| 406 | 20250206 | 123200 | 24354189600 | 46000 | 46050 | 46050 | 46000 | 973 |
| 407 | 20250206 | 123100 | 24309383400 | 46050 | 46050 | 46050 | 46050 | 264 |
| 408 | 20250206 | 123000 | 24297226200 | 46050 | 46050 | 46100 | 46050 | 768 |
| 409 | 20250206 | 122900 | 24261856950 | 46050 | 46100 | 46100 | 46050 | 92 |
| 410 | 20250206 | 122800 | 24257618400 | 46100 | 46050 | 46100 | 46050 | 226 |
| 411 | 20250206 | 122700 | 24247206500 | 46050 | 46050 | 46100 | 46050 | 132 |
| 412 | 20250206 | 122600 | 24241127800 | 46100 | 46100 | 46100 | 46050 | 140 |
| 413 | 20250206 | 122500 | 24234679500 | 46050 | 46100 | 46100 | 46050 | 89 |
| 414 | 20250206 | 122400 | 24230579100 | 46050 | 46100 | 46100 | 46050 | 360 |
| 415 | 20250206 | 122300 | 24213988000 | 46100 | 46100 | 46100 | 46050 | 1257 |
| 416 | 20250206 | 122200 | 24156095350 | 46150 | 46100 | 46150 | 46100 | 163 |
| 417 | 20250206 | 122100 | 24148580950 | 46150 | 46050 | 46150 | 46050 | 105 |
| 418 | 20250206 | 122000 | 24143741500 | 46050 | 46050 | 46100 | 46050 | 219 |
| 419 | 20250206 | 121900 | 24133647400 | 46050 | 46050 | 46100 | 46050 | 171 |
| 420 | 20250206 | 121800 | 24125769800 | 46050 | 46100 | 46100 | 46050 | 732 |
| 421 | 20250206 | 121700 | 24092060450 | 46050 | 46050 | 46100 | 46050 | 154 |
| 422 | 20250206 | 121600 | 24084968350 | 46050 | 46150 | 46150 | 46050 | 473 |
| 423 | 20250206 | 121500 | 24063169150 | 46150 | 46100 | 46150 | 46100 | 160 |
| 424 | 20250206 | 121400 | 24055791750 | 46100 | 46050 | 46150 | 46050 | 251 |
| 425 | 20250206 | 121300 | 24044214050 | 46050 | 46100 | 46150 | 46050 | 399 |
| 426 | 20250206 | 121200 | 24025810100 | 46050 | 46000 | 46100 | 46000 | 685 |
| 427 | 20250206 | 121100 | 23994255350 | 46000 | 46000 | 46050 | 46000 | 73 |
| 428 | 20250206 | 121000 | 23990896750 | 46000 | 46050 | 46050 | 46000 | 1002 |
| 429 | 20250206 | 120900 | 23944803750 | 46050 | 46050 | 46050 | 46000 | 3008 |
| 430 | 20250206 | 120800 | 23806326350 | 46050 | 46100 | 46150 | 46050 | 618 |
| 431 | 20250206 | 120700 | 23777836550 | 46100 | 46200 | 46200 | 46100 | 286 |
| 432 | 20250206 | 120600 | 23764638750 | 46150 | 46100 | 46150 | 46100 | 1127 |
| 433 | 20250206 | 120500 | 23712637850 | 46100 | 46150 | 46150 | 46100 | 337 |
| 434 | 20250206 | 120400 | 23697094900 | 46150 | 46100 | 46200 | 46100 | 927 |
| 435 | 20250206 | 120300 | 23654304700 | 46100 | 46100 | 46150 | 46100 | 438 |
| 436 | 20250206 | 120200 | 23634112700 | 46100 | 46200 | 46200 | 46100 | 228 |
| 437 | 20250206 | 120100 | 23623591850 | 46150 | 46200 | 46200 | 46100 | 82 |
| 438 | 20250206 | 120000 | 23619808350 | 46100 | 46150 | 46200 | 46100 | 1099 |
| 439 | 20250206 | 115900 | 23569140950 | 46150 | 46150 | 46150 | 46100 | 185 |
| 440 | 20250206 | 115800 | 23560604300 | 46150 | 46200 | 46200 | 46150 | 365 |
| 441 | 20250206 | 115700 | 23543752500 | 46200 | 46150 | 46200 | 46100 | 432 |
| 442 | 20250206 | 115600 | 23523819400 | 46100 | 46150 | 46200 | 46100 | 618 |
| 443 | 20250206 | 115500 | 23495300500 | 46150 | 46150 | 46200 | 46150 | 324 |
| 444 | 20250206 | 115400 | 23480347650 | 46150 | 46150 | 46150 | 46150 | 714 |
| 445 | 20250206 | 115300 | 23447396550 | 46150 | 46200 | 46200 | 46150 | 760 |
| 446 | 20250206 | 115200 | 23412317050 | 46200 | 46200 | 46200 | 46150 | 363 |
| 447 | 20250206 | 115100 | 23395547000 | 46200 | 46200 | 46200 | 46150 | 546 |
| 448 | 20250206 | 115000 | 23370339200 | 46150 | 46150 | 46200 | 46150 | 234 |
| 449 | 20250206 | 114900 | 23359532400 | 46150 | 46200 | 46200 | 46150 | 1789 |
| 450 | 20250206 | 114800 | 23276895350 | 46200 | 46250 | 46300 | 46200 | 1217 |
| 451 | 20250206 | 114700 | 23220613000 | 46300 | 46300 | 46300 | 46250 | 652 |
| 452 | 20250206 | 114600 | 23190446750 | 46250 | 46250 | 46300 | 46200 | 1205 |
| 453 | 20250206 | 114500 | 23134715400 | 46250 | 46300 | 46300 | 46250 | 1314 |
| 454 | 20250206 | 114400 | 23073941500 | 46300 | 46350 | 46350 | 46250 | 127 |
| 455 | 20250206 | 114300 | 23068061400 | 46350 | 46300 | 46350 | 46250 | 1404 |
| 456 | 20250206 | 114200 | 23003059900 | 46300 | 46250 | 46300 | 46250 | 873 |
| 457 | 20250206 | 114100 | 22962641850 | 46300 | 46250 | 46300 | 46200 | 2920 |
| 458 | 20250206 | 114000 | 22827528100 | 46250 | 46150 | 46250 | 46100 | 7292 |
| 459 | 20250206 | 113900 | 22490779150 | 46100 | 46050 | 46150 | 46050 | 1897 |
| 460 | 20250206 | 113800 | 22403251700 | 46100 | 46100 | 46150 | 46050 | 1189 |
| 461 | 20250206 | 113700 | 22348437200 | 46050 | 46050 | 46100 | 46000 | 1988 |
| 462 | 20250206 | 113600 | 22256806800 | 46050 | 46000 | 46050 | 46000 | 647 |
| 463 | 20250206 | 113500 | 22227036000 | 46050 | 46050 | 46100 | 46000 | 1056 |
| 464 | 20250206 | 113400 | 22178407150 | 46050 | 46050 | 46100 | 46000 | 973 |
| 465 | 20250206 | 113300 | 22133601450 | 46050 | 46000 | 46100 | 46000 | 496 |
| 466 | 20250206 | 113200 | 22110759800 | 46050 | 46000 | 46100 | 46000 | 2784 |
| 467 | 20250206 | 113100 | 21982612600 | 46050 | 45950 | 46050 | 45950 | 1468 |
| 468 | 20250206 | 113000 | 21915066600 | 46000 | 45950 | 46000 | 45900 | 797 |
| 469 | 20250206 | 112900 | 21878427800 | 45950 | 45900 | 45950 | 45900 | 147 |
| 470 | 20250206 | 112800 | 21871678250 | 45950 | 45850 | 45950 | 45850 | 345 |
| 471 | 20250206 | 112700 | 21855836900 | 45850 | 45850 | 45900 | 45850 | 973 |
| 472 | 20250206 | 112600 | 21811190900 | 45850 | 45900 | 45900 | 45800 | 5369 |
| 473 | 20250206 | 112500 | 21564897550 | 45900 | 45950 | 45950 | 45900 | 941 |
| 474 | 20250206 | 112400 | 21521659800 | 45950 | 46000 | 46000 | 45950 | 462 |
| 475 | 20250206 | 112300 | 21500418600 | 46000 | 46000 | 46000 | 45950 | 375 |
| 476 | 20250206 | 112200 | 21483185200 | 45950 | 46000 | 46000 | 45950 | 101 |
| 477 | 20250206 | 112100 | 21478539700 | 46000 | 45950 | 46000 | 45950 | 1049 |
| 478 | 20250206 | 112000 | 21430295200 | 46000 | 45950 | 46000 | 45950 | 499 |
| 479 | 20250206 | 111900 | 21407352550 | 46000 | 46000 | 46000 | 45950 | 155 |
| 480 | 20250206 | 111800 | 21400225350 | 46000 | 46000 | 46000 | 45950 | 193 |
| 481 | 20250206 | 111700 | 21391347900 | 46000 | 45950 | 46000 | 45950 | 372 |
| 482 | 20250206 | 111600 | 21374241700 | 45950 | 46000 | 46000 | 45950 | 380 |
| 483 | 20250206 | 111500 | 21356767150 | 46000 | 46000 | 46000 | 45950 | 402 |
| 484 | 20250206 | 111400 | 21338277700 | 45950 | 45950 | 46000 | 45950 | 1025 |
| 485 | 20250206 | 111300 | 21291138050 | 45950 | 45950 | 46000 | 45950 | 105 |
| 486 | 20250206 | 111200 | 21286310050 | 45950 | 45950 | 46000 | 45900 | 978 |
| 487 | 20250206 | 111100 | 21241388750 | 45950 | 45950 | 46000 | 45950 | 661 |
| 488 | 20250206 | 111000 | 21211003350 | 45900 | 45900 | 45950 | 45900 | 518 |
| 489 | 20250206 | 110900 | 21187209500 | 45900 | 46050 | 46100 | 45900 | 6738 |
| 490 | 20250206 | 110800 | 20877301800 | 46050 | 46150 | 46150 | 46050 | 3140 |
| 491 | 20250206 | 110700 | 20732598200 | 46100 | 46100 | 46150 | 46100 | 217 |
| 492 | 20250206 | 110600 | 20722590150 | 46150 | 46050 | 46150 | 46050 | 2546 |
| 493 | 20250206 | 110500 | 20605285000 | 46050 | 46050 | 46050 | 46000 | 940 |
| 494 | 20250206 | 110400 | 20561998400 | 46050 | 46000 | 46050 | 46000 | 542 |
| 495 | 20250206 | 110300 | 20537051100 | 46050 | 46000 | 46050 | 46000 | 250 |
| 496 | 20250206 | 110200 | 20525548950 | 46000 | 46000 | 46050 | 46000 | 719 |
| 497 | 20250206 | 110100 | 20492474700 | 46000 | 46000 | 46050 | 46000 | 314 |
| 498 | 20250206 | 110000 | 20478027500 | 46000 | 46000 | 46050 | 45950 | 348 |
| 499 | 20250206 | 105900 | 20462021950 | 46050 | 45950 | 46050 | 45950 | 1118 |
| 500 | 20250206 | 105800 | 20410589300 | 45950 | 46000 | 46000 | 45950 | 975 |
| 501 | 20250206 | 105700 | 20365740950 | 46000 | 45950 | 46000 | 45950 | 219 |
| 502 | 20250206 | 105600 | 20355676650 | 45950 | 45950 | 46000 | 45950 | 182 |
| 503 | 20250206 | 105500 | 20347310700 | 45950 | 45950 | 46000 | 45950 | 370 |
| 504 | 20250206 | 105400 | 20330294900 | 45950 | 46000 | 46000 | 45950 | 523 |
| 505 | 20250206 | 105300 | 20306240400 | 46000 | 46000 | 46000 | 45950 | 633 |
| 506 | 20250206 | 105200 | 20277132650 | 46000 | 46000 | 46000 | 45950 | 488 |
| 507 | 20250206 | 105100 | 20254687650 | 46000 | 46050 | 46050 | 45950 | 603 |
| 508 | 20250206 | 105000 | 20226949800 | 46000 | 46050 | 46050 | 46000 | 912 |
| 509 | 20250206 | 104900 | 20184975050 | 46050 | 46000 | 46050 | 46000 | 1020 |
| 510 | 20250206 | 104800 | 20138018550 | 46050 | 46000 | 46050 | 45950 | 1832 |
| 511 | 20250206 | 104700 | 20053740550 | 46000 | 45950 | 46000 | 45900 | 1464 |
| 512 | 20250206 | 104600 | 19986425550 | 45950 | 45750 | 45950 | 45750 | 4004 |
| 513 | 20250206 | 104500 | 19802712800 | 45800 | 45800 | 45800 | 45750 | 820 |
| 514 | 20250206 | 104400 | 19765172500 | 45800 | 45800 | 45850 | 45800 | 1384 |
| 515 | 20250206 | 104300 | 19701770800 | 45800 | 45800 | 45800 | 45750 | 982 |
| 516 | 20250206 | 104200 | 19656802250 | 45800 | 45800 | 45800 | 45750 | 678 |
| 517 | 20250206 | 104100 | 19625763050 | 45800 | 45750 | 45800 | 45750 | 1958 |
| 518 | 20250206 | 104000 | 19536170950 | 45750 | 45800 | 45850 | 45750 | 1788 |
| 519 | 20250206 | 103900 | 19454336000 | 45850 | 45800 | 45850 | 45800 | 173 |
| 520 | 20250206 | 103800 | 19446410100 | 45800 | 45850 | 45850 | 45800 | 2727 |
| 521 | 20250206 | 103700 | 19321447950 | 45850 | 45850 | 45850 | 45800 | 3956 |
| 522 | 20250206 | 103600 | 19140248800 | 45800 | 45850 | 45900 | 45800 | 922 |
| 523 | 20250206 | 103500 | 19097976800 | 45850 | 45900 | 45900 | 45850 | 766 |
| 524 | 20250206 | 103400 | 19062855650 | 45850 | 45850 | 45900 | 45850 | 367 |
| 525 | 20250206 | 103300 | 19046027150 | 45900 | 45850 | 45900 | 45800 | 928 |
| 526 | 20250206 | 103200 | 19003498600 | 45850 | 45900 | 45950 | 45800 | 2545 |
| 527 | 20250206 | 103100 | 18886789850 | 45900 | 45900 | 45900 | 45850 | 1392 |
| 528 | 20250206 | 103000 | 18822953550 | 45900 | 45850 | 45950 | 45850 | 710 |
| 529 | 20250206 | 102900 | 18790374050 | 45900 | 45900 | 45900 | 45850 | 973 |
| 530 | 20250206 | 102800 | 18745721150 | 45900 | 45900 | 45950 | 45900 | 1002 |
| 531 | 20250206 | 102700 | 18699727100 | 45900 | 45950 | 45950 | 45900 | 620 |
| 532 | 20250206 | 102600 | 18671260450 | 45900 | 45950 | 45950 | 45900 | 698 |
| 533 | 20250206 | 102500 | 18639209500 | 45950 | 45900 | 45950 | 45850 | 1498 |
| 534 | 20250206 | 102400 | 18570470100 | 45900 | 45850 | 45900 | 45850 | 1092 |
| 535 | 20250206 | 102300 | 18520362100 | 45850 | 45850 | 45900 | 45800 | 2251 |
| 536 | 20250206 | 102200 | 18417202050 | 45850 | 45850 | 45850 | 45800 | 894 |
| 537 | 20250206 | 102100 | 18376215000 | 45800 | 45900 | 45900 | 45800 | 1009 |
| 538 | 20250206 | 102000 | 18329943650 | 45850 | 45900 | 45900 | 45800 | 1301 |
| 539 | 20250206 | 101900 | 18270292600 | 45850 | 45850 | 45850 | 45800 | 993 |
| 540 | 20250206 | 101800 | 18224776150 | 45850 | 45850 | 45900 | 45850 | 1415 |
| 541 | 20250206 | 101700 | 18159887450 | 45900 | 45900 | 45900 | 45850 | 599 |
| 542 | 20250206 | 101600 | 18132404400 | 45900 | 45950 | 45950 | 45900 | 1324 |
| 543 | 20250206 | 101500 | 18071630350 | 45950 | 45850 | 45950 | 45850 | 437 |
| 544 | 20250206 | 101400 | 18051571150 | 45850 | 45850 | 45950 | 45850 | 1620 |
| 545 | 20250206 | 101300 | 17977229050 | 45900 | 45800 | 45900 | 45800 | 913 |
| 546 | 20250206 | 101200 | 17935355600 | 45800 | 45850 | 46000 | 45800 | 1867 |
| 547 | 20250206 | 101100 | 17849677150 | 45850 | 45900 | 45950 | 45850 | 1348 |
| 548 | 20250206 | 101000 | 17787843950 | 45900 | 45850 | 45950 | 45800 | 1530 |
| 549 | 20250206 | 100900 | 17717696150 | 45800 | 45850 | 45850 | 45800 | 844 |
| 550 | 20250206 | 100800 | 17679029100 | 45850 | 45950 | 45950 | 45850 | 8497 |
| 551 | 20250206 | 100700 | 17289117750 | 46000 | 46000 | 46000 | 45900 | 1887 |
| 552 | 20250206 | 100600 | 17202420200 | 46000 | 46100 | 46100 | 45950 | 3347 |
| 553 | 20250206 | 100500 | 17048308150 | 46100 | 46000 | 46100 | 46000 | 1219 |
| 554 | 20250206 | 100400 | 16992171250 | 46000 | 45950 | 46050 | 45950 | 2888 |
| 555 | 20250206 | 100300 | 16859374600 | 45950 | 45950 | 46000 | 45900 | 2404 |
| 556 | 20250206 | 100200 | 16748912100 | 45950 | 45950 | 46000 | 45900 | 1945 |
| 557 | 20250206 | 100100 | 16659547050 | 45950 | 46050 | 46050 | 45950 | 4198 |
| 558 | 20250206 | 100000 | 16466552150 | 46000 | 46000 | 46100 | 45950 | 6195 |
| 559 | 20250206 | 095900 | 16181462250 | 46000 | 46100 | 46100 | 46000 | 5843 |
| 560 | 20250206 | 095800 | 15912537650 | 46100 | 46100 | 46200 | 46050 | 1420 |
| 561 | 20250206 | 095700 | 15847055250 | 46100 | 46150 | 46150 | 46100 | 2614 |
| 562 | 20250206 | 095600 | 15726530150 | 46150 | 46150 | 46150 | 46100 | 3396 |
| 563 | 20250206 | 095500 | 15569907700 | 46200 | 46200 | 46300 | 46150 | 2258 |
| 564 | 20250206 | 095400 | 15465531400 | 46200 | 46150 | 46350 | 46150 | 3424 |
| 565 | 20250206 | 095300 | 15307083050 | 46200 | 46300 | 46300 | 46100 | 7341 |
| 566 | 20250206 | 095200 | 14967685100 | 46300 | 46300 | 46300 | 46250 | 3281 |
| 567 | 20250206 | 095100 | 14815780550 | 46300 | 46300 | 46300 | 46250 | 4900 |
| 568 | 20250206 | 095000 | 14588921700 | 46250 | 46350 | 46450 | 46250 | 17939 |
| 569 | 20250206 | 094900 | 13756458750 | 46400 | 46250 | 46400 | 46250 | 10933 |
| 570 | 20250206 | 094800 | 13250022050 | 46250 | 46200 | 46300 | 46100 | 9115 |
| 571 | 20250206 | 094700 | 12828603150 | 46200 | 46150 | 46200 | 46050 | 4802 |
| 572 | 20250206 | 094600 | 12607005850 | 46100 | 46150 | 46150 | 46050 | 6089 |
| 573 | 20250206 | 094500 | 12326149450 | 46150 | 46050 | 46150 | 46050 | 2476 |
| 574 | 20250206 | 094400 | 12211986800 | 46100 | 46100 | 46100 | 46050 | 2915 |
| 575 | 20250206 | 094300 | 12077611700 | 46100 | 46100 | 46150 | 46050 | 2652 |
| 576 | 20250206 | 094200 | 11955336100 | 46100 | 46100 | 46150 | 46050 | 4632 |
| 577 | 20250206 | 094100 | 11741848000 | 46150 | 46050 | 46150 | 46050 | 4720 |
| 578 | 20250206 | 094000 | 11524320500 | 46050 | 46000 | 46050 | 45950 | 3001 |
| 579 | 20250206 | 093900 | 11386290400 | 45950 | 45850 | 46000 | 45800 | 3608 |
| 580 | 20250206 | 093800 | 11220704300 | 45850 | 45950 | 46000 | 45850 | 2341 |
| 581 | 20250206 | 093700 | 11113285150 | 45900 | 45900 | 46000 | 45850 | 6989 |
| 582 | 20250206 | 093600 | 10792543050 | 45900 | 46150 | 46200 | 45800 | 10460 |
| 583 | 20250206 | 093500 | 10311224250 | 46200 | 46150 | 46250 | 46150 | 18851 |
| 584 | 20250206 | 093400 | 9440385000 | 46100 | 45800 | 46150 | 45800 | 30907 |
| 585 | 20250206 | 093300 | 8019514400 | 45800 | 45750 | 45850 | 45700 | 7180 |
| 586 | 20250206 | 093200 | 7690813800 | 45700 | 45600 | 45750 | 45550 | 9768 |
| 587 | 20250206 | 093100 | 7244468650 | 45650 | 45650 | 45700 | 45600 | 9062 |
| 588 | 20250206 | 093000 | 6830862550 | 45650 | 45600 | 45650 | 45600 | 4810 |
| 589 | 20250206 | 092900 | 6611335100 | 45600 | 45450 | 45650 | 45350 | 13245 |
| 590 | 20250206 | 092800 | 6008029250 | 45450 | 45250 | 45500 | 45200 | 4657 |
| 591 | 20250206 | 092700 | 5796615850 | 45300 | 45300 | 45300 | 45200 | 805 |
| 592 | 20250206 | 092600 | 5760167250 | 45350 | 45350 | 45400 | 45200 | 5976 |
| 593 | 20250206 | 092500 | 5489590500 | 45350 | 45450 | 45450 | 45350 | 1643 |
| 594 | 20250206 | 092400 | 5415010650 | 45400 | 45350 | 45450 | 45300 | 2569 |
| 595 | 20250206 | 092300 | 5298479800 | 45350 | 45350 | 45350 | 45250 | 2381 |
| 596 | 20250206 | 092200 | 5190592700 | 45350 | 45250 | 45400 | 45200 | 7668 |
| 597 | 20250206 | 092100 | 4843219450 | 45200 | 45250 | 45250 | 45200 | 1378 |
| 598 | 20250206 | 092000 | 4780874150 | 45200 | 45200 | 45250 | 45150 | 3483 |
| 599 | 20250206 | 091900 | 4623442350 | 45200 | 45050 | 45200 | 45050 | 3706 |
| 600 | 20250206 | 091800 | 4456275850 | 45050 | 45050 | 45100 | 45050 | 1626 |
| 601 | 20250206 | 091700 | 4383021850 | 45050 | 45050 | 45100 | 45000 | 772 |
| 602 | 20250206 | 091600 | 4348242450 | 45000 | 45000 | 45050 | 45000 | 797 |
| 603 | 20250206 | 091500 | 4312358650 | 45000 | 44900 | 45100 | 44900 | 2764 |
| 604 | 20250206 | 091400 | 4187942050 | 44900 | 44850 | 44950 | 44850 | 2310 |
| 605 | 20250206 | 091300 | 4084220550 | 44850 | 45050 | 45100 | 44850 | 9959 |
| 606 | 20250206 | 091200 | 3636294250 | 45100 | 45100 | 45150 | 45050 | 1930 |
| 607 | 20250206 | 091100 | 3549286500 | 45100 | 45150 | 45150 | 45100 | 1455 |
| 608 | 20250206 | 091000 | 3483649600 | 45100 | 45150 | 45200 | 45100 | 3296 |
| 609 | 20250206 | 090900 | 3334842550 | 45100 | 45100 | 45150 | 45050 | 991 |
| 610 | 20250206 | 090800 | 3290146600 | 45050 | 45200 | 45250 | 45050 | 5918 |
| 611 | 20250206 | 090700 | 3023278900 | 45200 | 45200 | 45300 | 45150 | 2447 |
| 612 | 20250206 | 090600 | 2912679150 | 45250 | 45300 | 45300 | 45200 | 2459 |
| 613 | 20250206 | 090500 | 2801377500 | 45250 | 45150 | 45300 | 45100 | 2260 |
| 614 | 20250206 | 090400 | 2699343350 | 45100 | 45300 | 45400 | 45050 | 7160 |
| 615 | 20250206 | 090300 | 2375955700 | 45300 | 45450 | 45550 | 45300 | 6408 |
| 616 | 20250206 | 090200 | 2084748000 | 45500 | 45600 | 45650 | 45450 | 7475 |
| 617 | 20250206 | 090100 | 1744296150 | 45650 | 45700 | 45750 | 45550 | 10196 |
| 618 | 20250206 | 090000 | 1279243300 | 45700 | 45450 | 45900 | 45450 | 28008 |