35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 3 | 20250206 | 191800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250206 | 191700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250206 | 191600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250206 | 191500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250206 | 191400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250206 | 191300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250206 | 191200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250206 | 191100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250206 | 191000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250206 | 190900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250206 | 190800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250206 | 190700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250206 | 190600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250206 | 190500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250206 | 190400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250206 | 190300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250206 | 190200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250206 | 190100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250206 | 190000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250206 | 185900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250206 | 185800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250206 | 185700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250206 | 185600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250206 | 185500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250206 | 185400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250206 | 185300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250206 | 185200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250206 | 185100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250206 | 185000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250206 | 184900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 33 | 20250206 | 184800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250206 | 184700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250206 | 184600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250206 | 184500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250206 | 184400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250206 | 184300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250206 | 184200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250206 | 184100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250206 | 184000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250206 | 183900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250206 | 183800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250206 | 183700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250206 | 183600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250206 | 183500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250206 | 183400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250206 | 183300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250206 | 183200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250206 | 183100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250206 | 183000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250206 | 182900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250206 | 182800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250206 | 182700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250206 | 182600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250206 | 182500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250206 | 182400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250206 | 182300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250206 | 182200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250206 | 182100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250206 | 182000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250206 | 181900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 63 | 20250206 | 181800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250206 | 181700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250206 | 181600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250206 | 181500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250206 | 181400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250206 | 181300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250206 | 181200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250206 | 181100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250206 | 181000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250206 | 180900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250206 | 180800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250206 | 180700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250206 | 180600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250206 | 180500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250206 | 180400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250206 | 180300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250206 | 180200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250206 | 180100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250206 | 180000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250206 | 175900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250206 | 175800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250206 | 175700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250206 | 175600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250206 | 175500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250206 | 175400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250206 | 175300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250206 | 175200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250206 | 175100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250206 | 175000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250206 | 174900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 93 | 20250206 | 174800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250206 | 174700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250206 | 174600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250206 | 174500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250206 | 174400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250206 | 174300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250206 | 174200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250206 | 174100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250206 | 174000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250206 | 173900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250206 | 173800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250206 | 173700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250206 | 173600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250206 | 173500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250206 | 173400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250206 | 173300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250206 | 173200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250206 | 173100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250206 | 173000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250206 | 172900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250206 | 172800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250206 | 172700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250206 | 172600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250206 | 172500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250206 | 172400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250206 | 172300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250206 | 172200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250206 | 172100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250206 | 172000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250206 | 171900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 123 | 20250206 | 171800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250206 | 171700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250206 | 171600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250206 | 171500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250206 | 171400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250206 | 171300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250206 | 171200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250206 | 171100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250206 | 171000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250206 | 170900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250206 | 170800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250206 | 170700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250206 | 170600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250206 | 170500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250206 | 170400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250206 | 170300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250206 | 170200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250206 | 170100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250206 | 170000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250206 | 165900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250206 | 165800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250206 | 165700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250206 | 165600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250206 | 165500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250206 | 165400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250206 | 165300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250206 | 165200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250206 | 165100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250206 | 165000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250206 | 164900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 153 | 20250206 | 164800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250206 | 164700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250206 | 164600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250206 | 164500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250206 | 164400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250206 | 164300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250206 | 164200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250206 | 164100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250206 | 164000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250206 | 163900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250206 | 163800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250206 | 163700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250206 | 163600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250206 | 163500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250206 | 163400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250206 | 163300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250206 | 163200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250206 | 163100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250206 | 163000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250206 | 162900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250206 | 162800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250206 | 162700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250206 | 162600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250206 | 162500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250206 | 162400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250206 | 162300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250206 | 162200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250206 | 162100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250206 | 162000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250206 | 161900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 183 | 20250206 | 161800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250206 | 161700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250206 | 161600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250206 | 161500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250206 | 161400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250206 | 161300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250206 | 161200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250206 | 161100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250206 | 161000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250206 | 160900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250206 | 160800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250206 | 160700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250206 | 160600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250206 | 160500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250206 | 160400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250206 | 160300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20250206 | 160200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20250206 | 160100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20250206 | 160000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20250206 | 155900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20250206 | 155800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20250206 | 155700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20250206 | 155600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20250206 | 155500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20250206 | 155400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20250206 | 155300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20250206 | 155200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20250206 | 155100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20250206 | 155000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20250206 | 154900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 213 | 20250206 | 154800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20250206 | 154700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20250206 | 154600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20250206 | 154500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20250206 | 154400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20250206 | 154300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20250206 | 154200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20250206 | 154100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20250206 | 154000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20250206 | 153900 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20250206 | 153800 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20250206 | 153700 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20250206 | 153600 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20250206 | 153500 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20250206 | 153400 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20250206 | 153300 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20250206 | 153200 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20250206 | 153100 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20250206 | 153000 | 406487134150 | 45300 | 45300 | 45300 | 45300 | 151689 |
| 232 | 20250206 | 152900 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20250206 | 152800 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20250206 | 152700 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20250206 | 152600 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20250206 | 152500 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20250206 | 152400 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20250206 | 152300 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20250206 | 152200 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20250206 | 152100 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20250206 | 152000 | 399615622450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20250206 | 151900 | 399615622450 | 45150 | 45100 | 45200 | 45050 | 32000 |
| 243 | 20250206 | 151800 | 398171867300 | 45050 | 45100 | 45100 | 45000 | 20945 |
| 244 | 20250206 | 151700 | 397228186450 | 45100 | 45100 | 45100 | 45000 | 9093 |
| 245 | 20250206 | 151600 | 396818418350 | 45100 | 45050 | 45100 | 44900 | 15531 |
| 246 | 20250206 | 151500 | 396119125550 | 45000 | 44950 | 45050 | 44900 | 27605 |
| 247 | 20250206 | 151400 | 394877951150 | 45000 | 45000 | 45000 | 44900 | 15554 |
| 248 | 20250206 | 151300 | 394178881150 | 45000 | 45050 | 45100 | 44950 | 34144 |
| 249 | 20250206 | 151200 | 392641895850 | 45100 | 45100 | 45100 | 45000 | 23988 |
| 250 | 20250206 | 151100 | 391561002850 | 45100 | 45100 | 45100 | 45050 | 9521 |
| 251 | 20250206 | 151000 | 391131702850 | 45100 | 45100 | 45100 | 45050 | 7944 |
| 252 | 20250206 | 150900 | 390773575100 | 45100 | 45100 | 45150 | 45050 | 6073 |
| 253 | 20250206 | 150800 | 390499653000 | 45150 | 45150 | 45150 | 45100 | 8955 |
| 254 | 20250206 | 150700 | 390095574050 | 45100 | 45100 | 45150 | 45050 | 13414 |
| 255 | 20250206 | 150600 | 389490445250 | 45050 | 45150 | 45200 | 45050 | 28174 |
| 256 | 20250206 | 150500 | 388220105100 | 45150 | 45200 | 45200 | 45150 | 8693 |
| 257 | 20250206 | 150400 | 387827474650 | 45200 | 45150 | 45200 | 45100 | 10748 |
| 258 | 20250206 | 150300 | 387342302850 | 45150 | 45200 | 45200 | 45100 | 19733 |
| 259 | 20250206 | 150200 | 386451332100 | 45200 | 45200 | 45200 | 45150 | 8933 |
| 260 | 20250206 | 150100 | 386047876050 | 45200 | 45200 | 45250 | 45150 | 16352 |
| 261 | 20250206 | 150000 | 385309148150 | 45250 | 45350 | 45350 | 45200 | 18708 |
| 262 | 20250206 | 145900 | 384462179350 | 45350 | 45350 | 45350 | 45300 | 7380 |
| 263 | 20250206 | 145800 | 384127575400 | 45350 | 45250 | 45350 | 45200 | 49827 |
| 264 | 20250206 | 145700 | 381870718950 | 45250 | 45250 | 45250 | 45200 | 9184 |
| 265 | 20250206 | 145600 | 381455290900 | 45250 | 45250 | 45300 | 45200 | 9639 |
| 266 | 20250206 | 145500 | 381019111250 | 45250 | 45300 | 45300 | 45200 | 12980 |
| 267 | 20250206 | 145400 | 380431734950 | 45300 | 45250 | 45300 | 45250 | 9176 |
| 268 | 20250206 | 145300 | 380016343150 | 45300 | 45300 | 45300 | 45250 | 9373 |
| 269 | 20250206 | 145200 | 379591942600 | 45250 | 45300 | 45300 | 45250 | 14837 |
| 270 | 20250206 | 145100 | 378920286350 | 45300 | 45300 | 45300 | 45250 | 6776 |
| 271 | 20250206 | 145000 | 378613467250 | 45250 | 45250 | 45300 | 45200 | 8040 |
| 272 | 20250206 | 144900 | 378249446850 | 45200 | 45250 | 45350 | 45200 | 33337 |
| 273 | 20250206 | 144800 | 376740578200 | 45250 | 45300 | 45350 | 45200 | 25811 |
| 274 | 20250206 | 144700 | 375572481500 | 45300 | 45300 | 45350 | 45250 | 16333 |
| 275 | 20250206 | 144600 | 374832645050 | 45300 | 45250 | 45300 | 45250 | 15311 |
| 276 | 20250206 | 144500 | 374139414600 | 45250 | 45250 | 45300 | 45200 | 15069 |
| 277 | 20250206 | 144400 | 373457571000 | 45250 | 45250 | 45250 | 45200 | 7854 |
| 278 | 20250206 | 144300 | 373102338500 | 45250 | 45250 | 45250 | 45200 | 7410 |
| 279 | 20250206 | 144200 | 372767121900 | 45250 | 45250 | 45250 | 45200 | 8449 |
| 280 | 20250206 | 144100 | 372384988000 | 45250 | 45200 | 45250 | 45150 | 10805 |
| 281 | 20250206 | 144000 | 371896630650 | 45200 | 45200 | 45200 | 45100 | 12555 |
| 282 | 20250206 | 143900 | 371329698550 | 45200 | 45250 | 45250 | 45150 | 21570 |
| 283 | 20250206 | 143800 | 370354540800 | 45250 | 45250 | 45250 | 45200 | 10110 |
| 284 | 20250206 | 143700 | 369897121150 | 45200 | 45350 | 45350 | 45200 | 18559 |
| 285 | 20250206 | 143600 | 369057228300 | 45300 | 45450 | 45450 | 45300 | 47697 |
| 286 | 20250206 | 143500 | 366892389450 | 45400 | 45450 | 45500 | 45400 | 20175 |
| 287 | 20250206 | 143400 | 365975535800 | 45400 | 45450 | 45450 | 45350 | 25796 |
| 288 | 20250206 | 143300 | 364804041100 | 45450 | 45450 | 45500 | 45350 | 26110 |
| 289 | 20250206 | 143200 | 363617899100 | 45450 | 45400 | 45500 | 45350 | 38856 |
| 290 | 20250206 | 143100 | 361851953000 | 45400 | 45150 | 45500 | 45100 | 311847 |
| 291 | 20250206 | 143000 | 347717044750 | 45150 | 45150 | 45150 | 45100 | 11602 |
| 292 | 20250206 | 142900 | 347193309000 | 45150 | 45100 | 45150 | 45100 | 12442 |
| 293 | 20250206 | 142800 | 346631645500 | 45150 | 45100 | 45150 | 45050 | 34695 |
| 294 | 20250206 | 142700 | 345066700100 | 45050 | 45100 | 45100 | 45050 | 16407 |
| 295 | 20250206 | 142600 | 344327116400 | 45100 | 45000 | 45100 | 44950 | 58513 |
| 296 | 20250206 | 142500 | 341691975000 | 44950 | 45000 | 45000 | 44950 | 7641 |
| 297 | 20250206 | 142400 | 341348313650 | 45000 | 45050 | 45050 | 44950 | 13462 |
| 298 | 20250206 | 142300 | 340742449250 | 45050 | 45050 | 45050 | 45000 | 9906 |
| 299 | 20250206 | 142200 | 340296400200 | 45050 | 44850 | 45050 | 44850 | 67561 |
| 300 | 20250206 | 142100 | 337257416500 | 44900 | 44850 | 44900 | 44800 | 7325 |
| 301 | 20250206 | 142000 | 336928868550 | 44850 | 44800 | 44850 | 44750 | 6837 |
| 302 | 20250206 | 141900 | 336622569100 | 44800 | 44850 | 44850 | 44750 | 11726 |
| 303 | 20250206 | 141800 | 336097215500 | 44850 | 44850 | 44850 | 44800 | 4689 |
| 304 | 20250206 | 141700 | 335887010600 | 44850 | 44850 | 44850 | 44800 | 4366 |
| 305 | 20250206 | 141600 | 335691327550 | 44850 | 44850 | 44850 | 44800 | 3627 |
| 306 | 20250206 | 141500 | 335528705100 | 44800 | 44900 | 44900 | 44800 | 9661 |
| 307 | 20250206 | 141400 | 335095415500 | 44850 | 44900 | 44900 | 44850 | 10537 |
| 308 | 20250206 | 141300 | 334622682450 | 44900 | 44850 | 44900 | 44850 | 3969 |
| 309 | 20250206 | 141200 | 334444546200 | 44850 | 44850 | 44850 | 44800 | 5288 |
| 310 | 20250206 | 141100 | 334207421250 | 44850 | 44850 | 44850 | 44800 | 3891 |
| 311 | 20250206 | 141000 | 334032983850 | 44850 | 44850 | 44900 | 44800 | 12558 |
| 312 | 20250206 | 140900 | 333469828000 | 44850 | 44850 | 44850 | 44800 | 4856 |
| 313 | 20250206 | 140800 | 333252125550 | 44850 | 44850 | 44850 | 44800 | 3412 |
| 314 | 20250206 | 140700 | 333099167600 | 44850 | 44800 | 44850 | 44750 | 6708 |
| 315 | 20250206 | 140600 | 332798646650 | 44800 | 44800 | 44800 | 44750 | 3475 |
| 316 | 20250206 | 140500 | 332643019750 | 44800 | 44750 | 44800 | 44700 | 3950 |
| 317 | 20250206 | 140400 | 332466207300 | 44750 | 44750 | 44750 | 44700 | 7318 |
| 318 | 20250206 | 140300 | 332138848300 | 44750 | 44750 | 44750 | 44700 | 4661 |
| 319 | 20250206 | 140200 | 331930338500 | 44750 | 44750 | 44750 | 44700 | 4655 |
| 320 | 20250206 | 140100 | 331722164800 | 44750 | 44800 | 44800 | 44700 | 6999 |
| 321 | 20250206 | 140000 | 331409062600 | 44750 | 44750 | 44800 | 44700 | 8187 |
| 322 | 20250206 | 135900 | 331042735550 | 44700 | 44800 | 44800 | 44700 | 7700 |
| 323 | 20250206 | 135800 | 330697988650 | 44750 | 44750 | 44800 | 44700 | 12853 |
| 324 | 20250206 | 135700 | 330123058950 | 44750 | 44750 | 44750 | 44700 | 4629 |
| 325 | 20250206 | 135600 | 329916027000 | 44750 | 44850 | 44850 | 44700 | 20314 |
| 326 | 20250206 | 135500 | 329006810050 | 44850 | 44850 | 44850 | 44800 | 5274 |
| 327 | 20250206 | 135400 | 328770381450 | 44850 | 44900 | 44900 | 44800 | 5818 |
| 328 | 20250206 | 135300 | 328509359950 | 44900 | 44850 | 44900 | 44800 | 5941 |
| 329 | 20250206 | 135200 | 328242901350 | 44850 | 44850 | 44850 | 44800 | 4869 |
| 330 | 20250206 | 135100 | 328024602100 | 44850 | 44900 | 44900 | 44800 | 6904 |
| 331 | 20250206 | 135000 | 327715079800 | 44900 | 44950 | 44950 | 44850 | 4205 |
| 332 | 20250206 | 134900 | 327526258350 | 44950 | 44950 | 44950 | 44850 | 13446 |
| 333 | 20250206 | 134800 | 326922622900 | 44950 | 44950 | 44950 | 44900 | 5958 |
| 334 | 20250206 | 134700 | 326654895450 | 44950 | 44950 | 44950 | 44900 | 10669 |
| 335 | 20250206 | 134600 | 326175399200 | 44950 | 44950 | 44950 | 44900 | 3747 |
| 336 | 20250206 | 134500 | 326007054250 | 44950 | 44950 | 45000 | 44900 | 9640 |
| 337 | 20250206 | 134400 | 325573969550 | 44950 | 44950 | 45000 | 44900 | 8581 |
| 338 | 20250206 | 134300 | 325188303450 | 44950 | 45000 | 45050 | 44900 | 55551 |
| 339 | 20250206 | 134200 | 322689027500 | 45000 | 44950 | 45000 | 44950 | 13547 |
| 340 | 20250206 | 134100 | 322079539800 | 45000 | 45000 | 45000 | 44950 | 6785 |
| 341 | 20250206 | 134000 | 321774391550 | 45000 | 44950 | 45000 | 44950 | 8628 |
| 342 | 20250206 | 133900 | 321386281400 | 45000 | 44900 | 45000 | 44850 | 70760 |
| 343 | 20250206 | 133800 | 318205812100 | 44900 | 44900 | 44900 | 44850 | 3568 |
| 344 | 20250206 | 133700 | 318045684950 | 44900 | 44900 | 44900 | 44850 | 3917 |
| 345 | 20250206 | 133600 | 317869835950 | 44900 | 44850 | 44900 | 44800 | 11884 |
| 346 | 20250206 | 133500 | 317336843950 | 44800 | 44850 | 44850 | 44800 | 3507 |
| 347 | 20250206 | 133400 | 317179616550 | 44850 | 44800 | 44850 | 44800 | 7880 |
| 348 | 20250206 | 133300 | 316826507600 | 44850 | 44850 | 44850 | 44800 | 2630 |
| 349 | 20250206 | 133200 | 316708611900 | 44850 | 44900 | 44900 | 44800 | 14923 |
| 350 | 20250206 | 133100 | 316039403350 | 44900 | 44850 | 44900 | 44800 | 9740 |
| 351 | 20250206 | 133000 | 315602513900 | 44850 | 44850 | 44850 | 44800 | 4105 |
| 352 | 20250206 | 132900 | 315418497750 | 44850 | 44850 | 44850 | 44800 | 5946 |
| 353 | 20250206 | 132800 | 315151888700 | 44850 | 44850 | 44850 | 44800 | 2710 |
| 354 | 20250206 | 132700 | 315030433000 | 44850 | 44800 | 44850 | 44750 | 4622 |
| 355 | 20250206 | 132600 | 314823304200 | 44800 | 44800 | 44800 | 44750 | 3737 |
| 356 | 20250206 | 132500 | 314655967400 | 44800 | 44800 | 44800 | 44750 | 3406 |
| 357 | 20250206 | 132400 | 314503438900 | 44800 | 44800 | 44850 | 44750 | 13732 |
| 358 | 20250206 | 132300 | 313888212350 | 44850 | 44850 | 44850 | 44800 | 6359 |
| 359 | 20250206 | 132200 | 313603082050 | 44850 | 44750 | 44850 | 44750 | 5760 |
| 360 | 20250206 | 132100 | 313345062400 | 44750 | 44750 | 44800 | 44700 | 4393 |
| 361 | 20250206 | 132000 | 313148412800 | 44750 | 44750 | 44800 | 44700 | 4701 |
| 362 | 20250206 | 131900 | 312938092450 | 44800 | 44800 | 44800 | 44750 | 4759 |
| 363 | 20250206 | 131800 | 312725004200 | 44800 | 44800 | 44850 | 44750 | 7857 |
| 364 | 20250206 | 131700 | 312372976550 | 44850 | 44900 | 44900 | 44800 | 13632 |
| 365 | 20250206 | 131600 | 311761541400 | 44900 | 44750 | 44900 | 44750 | 19830 |
| 366 | 20250206 | 131500 | 310872279100 | 44800 | 44750 | 44800 | 44750 | 3628 |
| 367 | 20250206 | 131400 | 310709788750 | 44800 | 44700 | 44800 | 44650 | 14926 |
| 368 | 20250206 | 131300 | 310041968250 | 44700 | 44700 | 44700 | 44650 | 3146 |
| 369 | 20250206 | 131200 | 309901420600 | 44700 | 44650 | 44700 | 44650 | 2856 |
| 370 | 20250206 | 131100 | 309773846900 | 44700 | 44700 | 44700 | 44650 | 4276 |
| 371 | 20250206 | 131000 | 309582750900 | 44700 | 44750 | 44750 | 44650 | 14101 |
| 372 | 20250206 | 130900 | 308952393350 | 44750 | 44750 | 44800 | 44700 | 3417 |
| 373 | 20250206 | 130800 | 308799506450 | 44750 | 44750 | 44750 | 44700 | 5539 |
| 374 | 20250206 | 130700 | 308551677400 | 44750 | 44750 | 44750 | 44700 | 4481 |
| 375 | 20250206 | 130600 | 308351245900 | 44750 | 44750 | 44750 | 44700 | 4140 |
| 376 | 20250206 | 130500 | 308166099400 | 44750 | 44650 | 44750 | 44650 | 3562 |
| 377 | 20250206 | 130400 | 308006887500 | 44700 | 44700 | 44800 | 44650 | 8798 |
| 378 | 20250206 | 130300 | 307613567250 | 44750 | 44800 | 44800 | 44750 | 4652 |
| 379 | 20250206 | 130200 | 307405312500 | 44800 | 44750 | 44800 | 44700 | 5099 |
| 380 | 20250206 | 130100 | 307177159550 | 44750 | 44750 | 44800 | 44700 | 9635 |
| 381 | 20250206 | 130000 | 306745952100 | 44750 | 44800 | 44800 | 44700 | 5816 |
| 382 | 20250206 | 125900 | 306485669850 | 44750 | 44750 | 44800 | 44700 | 13797 |
| 383 | 20250206 | 125800 | 305867777550 | 44750 | 44650 | 44750 | 44650 | 22255 |
| 384 | 20250206 | 125700 | 304872440650 | 44700 | 44700 | 44700 | 44650 | 3883 |
| 385 | 20250206 | 125600 | 304698889500 | 44700 | 44700 | 44700 | 44650 | 3648 |
| 386 | 20250206 | 125500 | 304535928100 | 44650 | 44650 | 44700 | 44650 | 3851 |
| 387 | 20250206 | 125400 | 304363878000 | 44650 | 44700 | 44700 | 44650 | 3570 |
| 388 | 20250206 | 125300 | 304204338800 | 44700 | 44650 | 44700 | 44650 | 2699 |
| 389 | 20250206 | 125200 | 304083721000 | 44700 | 44650 | 44700 | 44600 | 14867 |
| 390 | 20250206 | 125100 | 303419596350 | 44600 | 44650 | 44650 | 44600 | 3044 |
| 391 | 20250206 | 125000 | 303283788250 | 44650 | 44700 | 44700 | 44600 | 12575 |
| 392 | 20250206 | 124900 | 302722328600 | 44700 | 44700 | 44700 | 44650 | 5794 |
| 393 | 20250206 | 124800 | 302463385750 | 44700 | 44700 | 44700 | 44650 | 4254 |
| 394 | 20250206 | 124700 | 302273264200 | 44700 | 44700 | 44700 | 44650 | 2921 |
| 395 | 20250206 | 124600 | 302142742000 | 44650 | 44650 | 44700 | 44650 | 3091 |
| 396 | 20250206 | 124500 | 302004678350 | 44650 | 44600 | 44650 | 44600 | 11513 |
| 397 | 20250206 | 124400 | 301490666900 | 44650 | 44600 | 44650 | 44600 | 3987 |
| 398 | 20250206 | 124300 | 301312734500 | 44600 | 44650 | 44650 | 44600 | 2325 |
| 399 | 20250206 | 124200 | 301208994300 | 44600 | 44600 | 44650 | 44600 | 2711 |
| 400 | 20250206 | 124100 | 301088010550 | 44650 | 44600 | 44650 | 44600 | 2399 |
| 401 | 20250206 | 124000 | 300980955150 | 44600 | 44650 | 44650 | 44550 | 12078 |
| 402 | 20250206 | 123900 | 300442659600 | 44600 | 44600 | 44650 | 44600 | 9021 |
| 403 | 20250206 | 123800 | 300040262550 | 44650 | 44600 | 44650 | 44600 | 2218 |
| 404 | 20250206 | 123700 | 299941270600 | 44650 | 44650 | 44650 | 44600 | 2571 |
| 405 | 20250206 | 123600 | 299826547150 | 44650 | 44600 | 44650 | 44550 | 4632 |
| 406 | 20250206 | 123500 | 299619966450 | 44600 | 44600 | 44600 | 44550 | 6779 |
| 407 | 20250206 | 123400 | 299317759050 | 44550 | 44600 | 44600 | 44550 | 4193 |
| 408 | 20250206 | 123300 | 299130822950 | 44600 | 44600 | 44600 | 44550 | 1885 |
| 409 | 20250206 | 123200 | 299046805350 | 44550 | 44650 | 44650 | 44550 | 5490 |
| 410 | 20250206 | 123100 | 298801982850 | 44600 | 44650 | 44650 | 44600 | 5188 |
| 411 | 20250206 | 123000 | 298570391200 | 44650 | 44650 | 44650 | 44600 | 4641 |
| 412 | 20250206 | 122900 | 298363212850 | 44650 | 44650 | 44650 | 44600 | 2870 |
| 413 | 20250206 | 122800 | 298235111350 | 44600 | 44600 | 44650 | 44550 | 4002 |
| 414 | 20250206 | 122700 | 298056608550 | 44550 | 44600 | 44600 | 44550 | 2072 |
| 415 | 20250206 | 122600 | 297964218200 | 44550 | 44600 | 44600 | 44550 | 5373 |
| 416 | 20250206 | 122500 | 297724644500 | 44600 | 44600 | 44600 | 44550 | 5398 |
| 417 | 20250206 | 122400 | 297483944200 | 44600 | 44550 | 44600 | 44550 | 2489 |
| 418 | 20250206 | 122300 | 297373010450 | 44600 | 44600 | 44600 | 44550 | 2938 |
| 419 | 20250206 | 122200 | 297242042400 | 44600 | 44500 | 44600 | 44450 | 8264 |
| 420 | 20250206 | 122100 | 296874085850 | 44450 | 44500 | 44500 | 44450 | 4211 |
| 421 | 20250206 | 122000 | 296686773150 | 44500 | 44500 | 44500 | 44450 | 3787 |
| 422 | 20250206 | 121900 | 296518336700 | 44450 | 44450 | 44500 | 44400 | 5723 |
| 423 | 20250206 | 121800 | 296263846650 | 44400 | 44500 | 44500 | 44400 | 12112 |
| 424 | 20250206 | 121700 | 295725707300 | 44450 | 44500 | 44500 | 44450 | 2265 |
| 425 | 20250206 | 121600 | 295624960850 | 44450 | 44450 | 44500 | 44450 | 2850 |
| 426 | 20250206 | 121500 | 295498184600 | 44500 | 44500 | 44500 | 44450 | 4282 |
| 427 | 20250206 | 121400 | 295307799900 | 44500 | 44550 | 44550 | 44450 | 3584 |
| 428 | 20250206 | 121300 | 295148339050 | 44500 | 44550 | 44550 | 44500 | 7946 |
| 429 | 20250206 | 121200 | 294794419300 | 44550 | 44600 | 44600 | 44500 | 8416 |
| 430 | 20250206 | 121100 | 294419432250 | 44600 | 44550 | 44600 | 44500 | 4380 |
| 431 | 20250206 | 121000 | 294224297100 | 44550 | 44500 | 44550 | 44500 | 2732 |
| 432 | 20250206 | 120900 | 294102636650 | 44550 | 44500 | 44550 | 44500 | 3999 |
| 433 | 20250206 | 120800 | 293924560000 | 44550 | 44550 | 44550 | 44500 | 6528 |
| 434 | 20250206 | 120700 | 293633897150 | 44500 | 44550 | 44550 | 44500 | 5343 |
| 435 | 20250206 | 120600 | 293396001400 | 44500 | 44500 | 44550 | 44500 | 2250 |
| 436 | 20250206 | 120500 | 293295804050 | 44550 | 44550 | 44550 | 44500 | 5219 |
| 437 | 20250206 | 120400 | 293063373050 | 44550 | 44500 | 44550 | 44450 | 2597 |
| 438 | 20250206 | 120300 | 292947794050 | 44500 | 44400 | 44500 | 44350 | 19924 |
| 439 | 20250206 | 120200 | 292062350200 | 44400 | 44450 | 44450 | 44350 | 8088 |
| 440 | 20250206 | 120100 | 291703181250 | 44450 | 44450 | 44500 | 44400 | 5916 |
| 441 | 20250206 | 120000 | 291440299250 | 44400 | 44550 | 44550 | 44400 | 15553 |
| 442 | 20250206 | 115900 | 290748987000 | 44500 | 44550 | 44550 | 44500 | 12613 |
| 443 | 20250206 | 115800 | 290187662700 | 44550 | 44550 | 44550 | 44500 | 3020 |
| 444 | 20250206 | 115700 | 290053184300 | 44550 | 44550 | 44550 | 44500 | 3140 |
| 445 | 20250206 | 115600 | 289913353250 | 44550 | 44550 | 44550 | 44500 | 4943 |
| 446 | 20250206 | 115500 | 289693179000 | 44550 | 44550 | 44600 | 44500 | 8647 |
| 447 | 20250206 | 115400 | 289308069150 | 44550 | 44600 | 44650 | 44500 | 10671 |
| 448 | 20250206 | 115300 | 288832250150 | 44650 | 44500 | 44650 | 44500 | 10801 |
| 449 | 20250206 | 115200 | 288350746650 | 44550 | 44550 | 44550 | 44500 | 5737 |
| 450 | 20250206 | 115100 | 288095252150 | 44500 | 44550 | 44600 | 44500 | 11524 |
| 451 | 20250206 | 115000 | 287581875850 | 44600 | 44600 | 44600 | 44550 | 1973 |
| 452 | 20250206 | 114900 | 287493909500 | 44600 | 44600 | 44600 | 44550 | 6151 |
| 453 | 20250206 | 114800 | 287219701900 | 44600 | 44550 | 44650 | 44550 | 17777 |
| 454 | 20250206 | 114700 | 286426939150 | 44550 | 44550 | 44600 | 44500 | 9592 |
| 455 | 20250206 | 114600 | 285999587150 | 44550 | 44500 | 44550 | 44450 | 9199 |
| 456 | 20250206 | 114500 | 285590279750 | 44500 | 44400 | 44500 | 44400 | 8929 |
| 457 | 20250206 | 114400 | 285193444350 | 44450 | 44400 | 44450 | 44400 | 7168 |
| 458 | 20250206 | 114300 | 284875121400 | 44450 | 44350 | 44450 | 44250 | 58614 |
| 459 | 20250206 | 114200 | 282277618500 | 44350 | 44450 | 44450 | 44350 | 28745 |
| 460 | 20250206 | 114100 | 281001137950 | 44400 | 44400 | 44450 | 44350 | 14154 |
| 461 | 20250206 | 114000 | 280372702750 | 44350 | 44350 | 44400 | 44350 | 8059 |
| 462 | 20250206 | 113900 | 280015166850 | 44350 | 44350 | 44400 | 44300 | 30009 |
| 463 | 20250206 | 113800 | 278684242000 | 44400 | 44400 | 44450 | 44300 | 66789 |
| 464 | 20250206 | 113700 | 275720704450 | 44400 | 44500 | 44550 | 44400 | 29008 |
| 465 | 20250206 | 113600 | 274431011000 | 44500 | 44700 | 44700 | 44500 | 19094 |
| 466 | 20250206 | 113500 | 273579888300 | 44650 | 44650 | 44700 | 44600 | 9219 |
| 467 | 20250206 | 113400 | 273168334800 | 44650 | 44650 | 44650 | 44600 | 6582 |
| 468 | 20250206 | 113300 | 272874710500 | 44600 | 44700 | 44700 | 44600 | 11450 |
| 469 | 20250206 | 113200 | 272363654050 | 44700 | 44600 | 44700 | 44600 | 8281 |
| 470 | 20250206 | 113100 | 271994070000 | 44600 | 44650 | 44700 | 44600 | 6815 |
| 471 | 20250206 | 113000 | 271689762750 | 44700 | 44700 | 44700 | 44650 | 7965 |
| 472 | 20250206 | 112900 | 271334013900 | 44700 | 44700 | 44750 | 44650 | 9730 |
| 473 | 20250206 | 112800 | 270899037500 | 44700 | 44700 | 44750 | 44700 | 4155 |
| 474 | 20250206 | 112700 | 270713187000 | 44700 | 44750 | 44750 | 44700 | 6030 |
| 475 | 20250206 | 112600 | 270443546800 | 44700 | 44750 | 44750 | 44700 | 4900 |
| 476 | 20250206 | 112500 | 270224447300 | 44750 | 44700 | 44750 | 44700 | 5882 |
| 477 | 20250206 | 112400 | 269961340200 | 44750 | 44700 | 44750 | 44700 | 7621 |
| 478 | 20250206 | 112300 | 269620523450 | 44750 | 44750 | 44750 | 44700 | 8951 |
| 479 | 20250206 | 112200 | 269220247500 | 44700 | 44750 | 44800 | 44700 | 7248 |
| 480 | 20250206 | 112100 | 268895983450 | 44750 | 44750 | 44750 | 44650 | 7592 |
| 481 | 20250206 | 112000 | 268556537600 | 44700 | 44700 | 44750 | 44650 | 10455 |
| 482 | 20250206 | 111900 | 268089235750 | 44650 | 44700 | 44700 | 44650 | 4972 |
| 483 | 20250206 | 111800 | 267867053500 | 44700 | 44650 | 44750 | 44600 | 24041 |
| 484 | 20250206 | 111700 | 266792468700 | 44600 | 44650 | 44650 | 44600 | 6549 |
| 485 | 20250206 | 111600 | 266500238600 | 44600 | 44650 | 44650 | 44600 | 3937 |
| 486 | 20250206 | 111500 | 266324543350 | 44650 | 44600 | 44650 | 44600 | 14021 |
| 487 | 20250206 | 111400 | 265699087200 | 44600 | 44650 | 44650 | 44550 | 12656 |
| 488 | 20250206 | 111300 | 265134558350 | 44600 | 44600 | 44650 | 44550 | 27006 |
| 489 | 20250206 | 111200 | 263930317800 | 44600 | 44450 | 44650 | 44450 | 31067 |
| 490 | 20250206 | 111100 | 262547627100 | 44450 | 44700 | 44700 | 44450 | 128906 |
| 491 | 20250206 | 111000 | 256803919100 | 44750 | 44750 | 44800 | 44700 | 27437 |
| 492 | 20250206 | 110900 | 255576326600 | 44800 | 44850 | 44900 | 44800 | 32165 |
| 493 | 20250206 | 110800 | 254134778700 | 44900 | 44900 | 44900 | 44850 | 11689 |
| 494 | 20250206 | 110700 | 253610418150 | 44900 | 44900 | 44950 | 44850 | 24711 |
| 495 | 20250206 | 110600 | 252501060000 | 44900 | 44900 | 44950 | 44850 | 20129 |
| 496 | 20250206 | 110500 | 251597123500 | 44950 | 44900 | 44950 | 44900 | 6594 |
| 497 | 20250206 | 110400 | 251300923400 | 44950 | 45000 | 45000 | 44900 | 23817 |
| 498 | 20250206 | 110300 | 250230193750 | 45000 | 44950 | 45000 | 44950 | 7443 |
| 499 | 20250206 | 110200 | 249895503300 | 44950 | 45000 | 45050 | 44950 | 9623 |
| 500 | 20250206 | 110100 | 249462758600 | 45000 | 45050 | 45100 | 44950 | 21997 |
| 501 | 20250206 | 110000 | 248472706750 | 45100 | 45100 | 45100 | 45050 | 6309 |
| 502 | 20250206 | 105900 | 248188333250 | 45100 | 45100 | 45100 | 45050 | 6081 |
| 503 | 20250206 | 105800 | 247914180550 | 45100 | 45100 | 45100 | 45050 | 24985 |
| 504 | 20250206 | 105700 | 246787595100 | 45050 | 45000 | 45150 | 44950 | 47399 |
| 505 | 20250206 | 105600 | 244650980850 | 45000 | 45000 | 45000 | 44950 | 12392 |
| 506 | 20250206 | 105500 | 244093828050 | 44950 | 44950 | 45000 | 44950 | 9728 |
| 507 | 20250206 | 105400 | 243656381000 | 44950 | 45000 | 45050 | 44900 | 38420 |
| 508 | 20250206 | 105300 | 241928462250 | 45000 | 45000 | 45000 | 44950 | 5896 |
| 509 | 20250206 | 105200 | 241663253100 | 45000 | 45000 | 45000 | 44950 | 2659 |
| 510 | 20250206 | 105100 | 241543680950 | 44950 | 45050 | 45050 | 44950 | 7189 |
| 511 | 20250206 | 105000 | 241220216550 | 45050 | 45050 | 45050 | 45000 | 9977 |
| 512 | 20250206 | 104900 | 240771109700 | 45050 | 45050 | 45050 | 45000 | 5540 |
| 513 | 20250206 | 104800 | 240521661300 | 45000 | 45050 | 45050 | 45000 | 5364 |
| 514 | 20250206 | 104700 | 240280078700 | 45050 | 45100 | 45100 | 45000 | 9214 |
| 515 | 20250206 | 104600 | 239865000450 | 45050 | 45000 | 45100 | 44950 | 24162 |
| 516 | 20250206 | 104500 | 238777289000 | 44950 | 44950 | 45000 | 44950 | 3945 |
| 517 | 20250206 | 104400 | 238599826800 | 44950 | 44950 | 45000 | 44900 | 7818 |
| 518 | 20250206 | 104300 | 238248419650 | 44950 | 44950 | 45000 | 44850 | 12099 |
| 519 | 20250206 | 104200 | 237704932650 | 44950 | 44950 | 45000 | 44950 | 10853 |
| 520 | 20250206 | 104100 | 237216897450 | 45000 | 44950 | 45000 | 44900 | 11762 |
| 521 | 20250206 | 104000 | 236688180800 | 44950 | 44950 | 44950 | 44850 | 12280 |
| 522 | 20250206 | 103900 | 236136687200 | 44950 | 44900 | 44950 | 44850 | 27313 |
| 523 | 20250206 | 103800 | 234910933500 | 44950 | 45050 | 45050 | 44900 | 18086 |
| 524 | 20250206 | 103700 | 234097794250 | 45050 | 45050 | 45100 | 44950 | 61696 |
| 525 | 20250206 | 103600 | 231321096950 | 45100 | 45100 | 45150 | 45050 | 8189 |
| 526 | 20250206 | 103500 | 230951756900 | 45100 | 45100 | 45150 | 45050 | 21487 |
| 527 | 20250206 | 103400 | 229982903250 | 45100 | 45100 | 45100 | 45050 | 8172 |
| 528 | 20250206 | 103300 | 229614559250 | 45100 | 45100 | 45150 | 45050 | 24952 |
| 529 | 20250206 | 103200 | 228489897750 | 45100 | 45100 | 45150 | 45050 | 19236 |
| 530 | 20250206 | 103100 | 227622289200 | 45150 | 45100 | 45150 | 45100 | 8654 |
| 531 | 20250206 | 103000 | 227231745700 | 45150 | 45150 | 45150 | 45100 | 6431 |
| 532 | 20250206 | 102900 | 226941509650 | 45100 | 45150 | 45150 | 45100 | 6647 |
| 533 | 20250206 | 102800 | 226641626650 | 45150 | 44950 | 45150 | 44950 | 27584 |
| 534 | 20250206 | 102700 | 225399568250 | 44950 | 45000 | 45000 | 44950 | 7314 |
| 535 | 20250206 | 102600 | 225070696750 | 44950 | 45050 | 45050 | 44950 | 14823 |
| 536 | 20250206 | 102500 | 224403593350 | 45000 | 45100 | 45150 | 45000 | 16366 |
| 537 | 20250206 | 102400 | 223665763800 | 45100 | 45100 | 45150 | 45100 | 5330 |
| 538 | 20250206 | 102300 | 223425298300 | 45100 | 45100 | 45150 | 45100 | 12904 |
| 539 | 20250206 | 102200 | 222843008700 | 45150 | 45000 | 45150 | 45000 | 37047 |
| 540 | 20250206 | 102100 | 221173382300 | 45000 | 45050 | 45100 | 45000 | 18153 |
| 541 | 20250206 | 102000 | 220356208200 | 45050 | 45100 | 45100 | 45000 | 7445 |
| 542 | 20250206 | 101900 | 220020825150 | 45100 | 45100 | 45100 | 45000 | 5429 |
| 543 | 20250206 | 101800 | 219776129750 | 45100 | 45050 | 45100 | 45000 | 10023 |
| 544 | 20250206 | 101700 | 219324572400 | 45050 | 45000 | 45100 | 44950 | 23536 |
| 545 | 20250206 | 101600 | 218265007100 | 44950 | 44950 | 45000 | 44950 | 6442 |
| 546 | 20250206 | 101500 | 217975391150 | 45000 | 45050 | 45100 | 45000 | 13048 |
| 547 | 20250206 | 101400 | 217387979300 | 45050 | 45050 | 45100 | 44950 | 33028 |
| 548 | 20250206 | 101300 | 215901270650 | 45000 | 45050 | 45050 | 45000 | 9113 |
| 549 | 20250206 | 101200 | 215491019450 | 45050 | 45050 | 45100 | 45000 | 7909 |
| 550 | 20250206 | 101100 | 215134632700 | 45100 | 45050 | 45100 | 45000 | 9651 |
| 551 | 20250206 | 101000 | 214699706150 | 45050 | 45050 | 45050 | 45000 | 16112 |
| 552 | 20250206 | 100900 | 213974299700 | 45050 | 45150 | 45150 | 45000 | 20359 |
| 553 | 20250206 | 100800 | 213056573350 | 45150 | 45150 | 45200 | 45100 | 49960 |
| 554 | 20250206 | 100700 | 210800169900 | 45100 | 45150 | 45150 | 45100 | 11844 |
| 555 | 20250206 | 100600 | 210265631350 | 45100 | 45150 | 45150 | 45050 | 13549 |
| 556 | 20250206 | 100500 | 209654421200 | 45100 | 45200 | 45200 | 45100 | 18122 |
| 557 | 20250206 | 100400 | 208836436000 | 45200 | 45100 | 45200 | 45000 | 39249 |
| 558 | 20250206 | 100300 | 207065772050 | 45100 | 45100 | 45100 | 45000 | 18465 |
| 559 | 20250206 | 100200 | 206233992100 | 45100 | 44950 | 45100 | 44900 | 23836 |
| 560 | 20250206 | 100100 | 205161111700 | 44950 | 45050 | 45050 | 44950 | 16506 |
| 561 | 20250206 | 100000 | 204418516300 | 45050 | 45150 | 45200 | 45000 | 37231 |
| 562 | 20250206 | 095900 | 202738994500 | 45150 | 45050 | 45150 | 45050 | 31700 |
| 563 | 20250206 | 095800 | 201308661900 | 45100 | 45000 | 45100 | 45000 | 23529 |
| 564 | 20250206 | 095700 | 200248946800 | 45050 | 45100 | 45150 | 45000 | 19737 |
| 565 | 20250206 | 095600 | 199359686250 | 45100 | 45150 | 45200 | 45050 | 49339 |
| 566 | 20250206 | 095500 | 197131755600 | 45150 | 44950 | 45200 | 44900 | 119353 |
| 567 | 20250206 | 095400 | 191753481050 | 44950 | 44750 | 44950 | 44750 | 29724 |
| 568 | 20250206 | 095300 | 190419546200 | 44800 | 44750 | 44800 | 44700 | 16111 |
| 569 | 20250206 | 095200 | 189698599500 | 44750 | 44700 | 44750 | 44650 | 10302 |
| 570 | 20250206 | 095100 | 189237870250 | 44700 | 44550 | 44700 | 44550 | 20737 |
| 571 | 20250206 | 095000 | 188312600450 | 44550 | 44800 | 44850 | 44500 | 102387 |
| 572 | 20250206 | 094900 | 183742676050 | 44800 | 44800 | 44800 | 44750 | 14531 |
| 573 | 20250206 | 094800 | 183092101600 | 44750 | 44800 | 44800 | 44750 | 16591 |
| 574 | 20250206 | 094700 | 182349230700 | 44800 | 44800 | 44800 | 44750 | 11224 |
| 575 | 20250206 | 094600 | 181846672150 | 44750 | 44800 | 44900 | 44750 | 19730 |
| 576 | 20250206 | 094500 | 180962410050 | 44800 | 44950 | 44950 | 44800 | 30511 |
| 577 | 20250206 | 094400 | 179592942400 | 44900 | 44900 | 44950 | 44900 | 8516 |
| 578 | 20250206 | 094300 | 179210315350 | 44950 | 44900 | 44950 | 44850 | 17768 |
| 579 | 20250206 | 094200 | 178412284500 | 44900 | 44750 | 44900 | 44750 | 10562 |
| 580 | 20250206 | 094100 | 177938523650 | 44800 | 44650 | 44900 | 44650 | 36028 |
| 581 | 20250206 | 094000 | 176326087000 | 44700 | 44650 | 44800 | 44600 | 49709 |
| 582 | 20250206 | 093900 | 174105635400 | 44700 | 44900 | 44950 | 44650 | 57480 |
| 583 | 20250206 | 093800 | 171531020600 | 44900 | 44850 | 45000 | 44800 | 51421 |
| 584 | 20250206 | 093700 | 169221925550 | 44850 | 44900 | 45000 | 44850 | 43091 |
| 585 | 20250206 | 093600 | 167288048600 | 44850 | 45100 | 45100 | 44850 | 54349 |
| 586 | 20250206 | 093500 | 164844505550 | 45050 | 45000 | 45150 | 45000 | 44596 |
| 587 | 20250206 | 093400 | 162834567200 | 45000 | 45050 | 45100 | 45000 | 30286 |
| 588 | 20250206 | 093300 | 161471128900 | 45050 | 45100 | 45150 | 45000 | 28303 |
| 589 | 20250206 | 093200 | 160196262300 | 45150 | 45050 | 45150 | 44950 | 57167 |
| 590 | 20250206 | 093100 | 157622125800 | 45100 | 45150 | 45200 | 45050 | 40963 |
| 591 | 20250206 | 093000 | 155773502900 | 45150 | 45000 | 45200 | 45000 | 36824 |
| 592 | 20250206 | 092900 | 154112527150 | 45050 | 45050 | 45100 | 45000 | 31666 |
| 593 | 20250206 | 092800 | 152685824900 | 45100 | 45100 | 45150 | 44900 | 71212 |
| 594 | 20250206 | 092700 | 149481867300 | 45150 | 45300 | 45400 | 45100 | 156735 |
| 595 | 20250206 | 092600 | 142382035200 | 45300 | 45150 | 45300 | 45050 | 154422 |
| 596 | 20250206 | 092500 | 135404343450 | 45150 | 45000 | 45200 | 44900 | 145637 |
| 597 | 20250206 | 092400 | 128839040800 | 44950 | 44750 | 45000 | 44750 | 66629 |
| 598 | 20250206 | 092300 | 125847549600 | 44800 | 44650 | 44850 | 44650 | 25465 |
| 599 | 20250206 | 092200 | 124707799400 | 44650 | 44650 | 44700 | 44500 | 53160 |
| 600 | 20250206 | 092100 | 122338522100 | 44650 | 44750 | 44750 | 44550 | 74325 |
| 601 | 20250206 | 092000 | 119018548950 | 44750 | 45000 | 45050 | 44700 | 66437 |
| 602 | 20250206 | 091900 | 116035890700 | 45000 | 44950 | 45100 | 44900 | 132522 |
| 603 | 20250206 | 091800 | 110072824750 | 45000 | 44800 | 45000 | 44750 | 100046 |
| 604 | 20250206 | 091700 | 105582254800 | 44800 | 44700 | 44850 | 44650 | 64471 |
| 605 | 20250206 | 091600 | 102695237700 | 44750 | 44400 | 44750 | 44400 | 60559 |
| 606 | 20250206 | 091500 | 99996316750 | 44400 | 44550 | 44550 | 44400 | 52859 |
| 607 | 20250206 | 091400 | 97645045150 | 44550 | 44600 | 44700 | 44350 | 71943 |
| 608 | 20250206 | 091300 | 94446179000 | 44550 | 44800 | 44850 | 44500 | 62153 |
| 609 | 20250206 | 091200 | 91672991300 | 44800 | 44500 | 44850 | 44500 | 70752 |
| 610 | 20250206 | 091100 | 88508945800 | 44500 | 44550 | 44650 | 44350 | 77410 |
| 611 | 20250206 | 091000 | 85065263200 | 44550 | 44750 | 44850 | 44500 | 71307 |
| 612 | 20250206 | 090900 | 81879082400 | 44750 | 44650 | 44800 | 44600 | 53412 |
| 613 | 20250206 | 090800 | 79492528300 | 44650 | 44900 | 44950 | 44600 | 69264 |
| 614 | 20250206 | 090700 | 76390486600 | 44900 | 44800 | 45000 | 44750 | 160240 |
| 615 | 20250206 | 090600 | 69194645650 | 44850 | 44650 | 44950 | 44350 | 221001 |
| 616 | 20250206 | 090500 | 59343091750 | 44600 | 44950 | 45200 | 44500 | 292409 |
| 617 | 20250206 | 090400 | 46206498950 | 44950 | 44700 | 44950 | 44550 | 182910 |
| 618 | 20250206 | 090300 | 38013314050 | 44700 | 44350 | 44700 | 44250 | 228775 |
| 619 | 20250206 | 090200 | 27848990800 | 44300 | 44100 | 44350 | 44100 | 192958 |
| 620 | 20250206 | 090100 | 19319307850 | 44150 | 43850 | 44150 | 43750 | 155439 |
| 621 | 20250206 | 090000 | 12484193550 | 43900 | 44000 | 44050 | 43500 | 263874 |