32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 190200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 3 | 20250205 | 190100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20250205 | 190000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20250205 | 185900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20250205 | 185800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20250205 | 185700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20250205 | 185600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20250205 | 185500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20250205 | 185400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20250205 | 185300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20250205 | 185200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20250205 | 185100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20250205 | 185000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20250205 | 184900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20250205 | 184800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20250205 | 184700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20250205 | 184600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20250205 | 184500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20250205 | 184400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20250205 | 184300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20250205 | 184200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20250205 | 184100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20250205 | 184000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20250205 | 183900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20250205 | 183800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20250205 | 183700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20250205 | 183600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20250205 | 183500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20250205 | 183400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20250205 | 183300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20250205 | 183200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 33 | 20250205 | 183100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20250205 | 183000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20250205 | 182900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20250205 | 182800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20250205 | 182700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20250205 | 182600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20250205 | 182500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20250205 | 182400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20250205 | 182300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20250205 | 182200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20250205 | 182100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20250205 | 182000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20250205 | 181900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20250205 | 181800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20250205 | 181700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20250205 | 181600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20250205 | 181500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20250205 | 181400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20250205 | 181300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20250205 | 181200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20250205 | 181100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20250205 | 181000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20250205 | 180900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20250205 | 180800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20250205 | 180700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20250205 | 180600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20250205 | 180500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20250205 | 180400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20250205 | 180300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20250205 | 180200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 63 | 20250205 | 180100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20250205 | 180000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20250205 | 175900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20250205 | 175800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20250205 | 175700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20250205 | 175600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20250205 | 175500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20250205 | 175400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20250205 | 175300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20250205 | 175200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20250205 | 175100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20250205 | 175000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20250205 | 174900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20250205 | 174800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20250205 | 174700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20250205 | 174600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20250205 | 174500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20250205 | 174400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20250205 | 174300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20250205 | 174200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20250205 | 174100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20250205 | 174000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20250205 | 173900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20250205 | 173800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20250205 | 173700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20250205 | 173600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20250205 | 173500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20250205 | 173400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20250205 | 173300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20250205 | 173200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 93 | 20250205 | 173100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20250205 | 173000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20250205 | 172900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20250205 | 172800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20250205 | 172700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20250205 | 172600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20250205 | 172500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20250205 | 172400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20250205 | 172300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20250205 | 172200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20250205 | 172100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20250205 | 172000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20250205 | 171900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20250205 | 171800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20250205 | 171700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20250205 | 171600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20250205 | 171500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20250205 | 171400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20250205 | 171300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20250205 | 171200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20250205 | 171100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20250205 | 171000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20250205 | 170900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20250205 | 170800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20250205 | 170700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20250205 | 170600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20250205 | 170500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20250205 | 170400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20250205 | 170300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20250205 | 170200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 123 | 20250205 | 170100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20250205 | 170000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20250205 | 165900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20250205 | 165800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20250205 | 165700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20250205 | 165600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20250205 | 165500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20250205 | 165400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20250205 | 165300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20250205 | 165200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20250205 | 165100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20250205 | 165000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20250205 | 164900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20250205 | 164800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20250205 | 164700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20250205 | 164600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20250205 | 164500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20250205 | 164400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20250205 | 164300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20250205 | 164200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20250205 | 164100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20250205 | 164000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20250205 | 163900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20250205 | 163800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20250205 | 163700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20250205 | 163600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20250205 | 163500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20250205 | 163400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20250205 | 163300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20250205 | 163200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 153 | 20250205 | 163100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20250205 | 163000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20250205 | 162900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20250205 | 162800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20250205 | 162700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20250205 | 162600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20250205 | 162500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20250205 | 162400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20250205 | 162300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20250205 | 162200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20250205 | 162100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20250205 | 162000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20250205 | 161900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20250205 | 161800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20250205 | 161700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20250205 | 161600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20250205 | 161500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20250205 | 161400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20250205 | 161300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20250205 | 161200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20250205 | 161100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20250205 | 161000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20250205 | 160900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20250205 | 160800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20250205 | 160700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20250205 | 160600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20250205 | 160500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20250205 | 160400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20250205 | 160300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20250205 | 160200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 183 | 20250205 | 160100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20250205 | 160000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20250205 | 155900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20250205 | 155800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20250205 | 155700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20250205 | 155600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20250205 | 155500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20250205 | 155400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20250205 | 155300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20250205 | 155200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20250205 | 155100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20250205 | 155000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20250205 | 154900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20250205 | 154800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20250205 | 154700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20250205 | 154600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20250205 | 154500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20250205 | 154400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20250205 | 154300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20250205 | 154200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20250205 | 154100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20250205 | 154000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20250205 | 153900 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20250205 | 153800 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20250205 | 153700 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20250205 | 153600 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20250205 | 153500 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20250205 | 153400 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20250205 | 153300 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20250205 | 153200 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 213 | 20250205 | 153100 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20250205 | 153000 | 10600716950 | 46650 | 46650 | 46650 | 46650 | 26922 |
| 215 | 20250205 | 152900 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250205 | 152800 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250205 | 152700 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250205 | 152600 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250205 | 152500 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250205 | 152400 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250205 | 152300 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250205 | 152200 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250205 | 152100 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20250205 | 152000 | 9344805650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20250205 | 151900 | 9344805650 | 46550 | 46500 | 46550 | 46500 | 676 |
| 226 | 20250205 | 151800 | 9313352850 | 46500 | 46500 | 46550 | 46500 | 2131 |
| 227 | 20250205 | 151700 | 9214248600 | 46550 | 46550 | 46550 | 46500 | 468 |
| 228 | 20250205 | 151600 | 9192475900 | 46550 | 46550 | 46550 | 46500 | 709 |
| 229 | 20250205 | 151500 | 9159498700 | 46500 | 46550 | 46550 | 46500 | 1108 |
| 230 | 20250205 | 151400 | 9107961050 | 46550 | 46550 | 46550 | 46500 | 877 |
| 231 | 20250205 | 151300 | 9067168300 | 46550 | 46500 | 46550 | 46500 | 1117 |
| 232 | 20250205 | 151200 | 9015212050 | 46500 | 46500 | 46550 | 46500 | 1062 |
| 233 | 20250205 | 151100 | 8965817100 | 46500 | 46500 | 46550 | 46500 | 769 |
| 234 | 20250205 | 151000 | 8930047750 | 46500 | 46550 | 46550 | 46500 | 1045 |
| 235 | 20250205 | 150900 | 8881438900 | 46500 | 46500 | 46550 | 46500 | 703 |
| 236 | 20250205 | 150800 | 8848741150 | 46500 | 46500 | 46550 | 46500 | 916 |
| 237 | 20250205 | 150700 | 8806130900 | 46500 | 46550 | 46550 | 46500 | 645 |
| 238 | 20250205 | 150600 | 8776128350 | 46550 | 46550 | 46550 | 46500 | 1001 |
| 239 | 20250205 | 150500 | 8729559750 | 46500 | 46550 | 46550 | 46500 | 946 |
| 240 | 20250205 | 150400 | 8685551850 | 46550 | 46550 | 46550 | 46500 | 894 |
| 241 | 20250205 | 150300 | 8643966200 | 46500 | 46550 | 46600 | 46500 | 745 |
| 242 | 20250205 | 150200 | 8609298100 | 46550 | 46500 | 46600 | 46500 | 934 |
| 243 | 20250205 | 150100 | 8565826200 | 46550 | 46550 | 46650 | 46500 | 2162 |
| 244 | 20250205 | 150000 | 8465253250 | 46500 | 46550 | 46600 | 46500 | 735 |
| 245 | 20250205 | 145900 | 8431054000 | 46550 | 46500 | 46600 | 46500 | 987 |
| 246 | 20250205 | 145800 | 8385109700 | 46500 | 46600 | 46600 | 46500 | 838 |
| 247 | 20250205 | 145700 | 8346083200 | 46550 | 46550 | 46600 | 46550 | 654 |
| 248 | 20250205 | 145600 | 8315629900 | 46600 | 46550 | 46600 | 46550 | 496 |
| 249 | 20250205 | 145500 | 8292523500 | 46600 | 46550 | 46600 | 46550 | 425 |
| 250 | 20250205 | 145400 | 8272727600 | 46500 | 46550 | 46650 | 46500 | 1043 |
| 251 | 20250205 | 145300 | 8224165550 | 46600 | 46600 | 46650 | 46600 | 251 |
| 252 | 20250205 | 145200 | 8212466300 | 46650 | 46650 | 46650 | 46600 | 552 |
| 253 | 20250205 | 145100 | 8186722450 | 46650 | 46550 | 46650 | 46550 | 485 |
| 254 | 20250205 | 145000 | 8164119350 | 46650 | 46600 | 46700 | 46600 | 1226 |
| 255 | 20250205 | 144900 | 8106937450 | 46650 | 46600 | 46650 | 46600 | 518 |
| 256 | 20250205 | 144800 | 8082785250 | 46600 | 46550 | 46600 | 46550 | 302 |
| 257 | 20250205 | 144700 | 8068717950 | 46600 | 46600 | 46650 | 46550 | 505 |
| 258 | 20250205 | 144600 | 8045181550 | 46600 | 46550 | 46650 | 46550 | 674 |
| 259 | 20250205 | 144500 | 8013772550 | 46550 | 46550 | 46600 | 46500 | 421 |
| 260 | 20250205 | 144400 | 7994178650 | 46550 | 46550 | 46600 | 46500 | 834 |
| 261 | 20250205 | 144300 | 7955348300 | 46550 | 46600 | 46600 | 46500 | 373 |
| 262 | 20250205 | 144200 | 7937978200 | 46600 | 46500 | 46600 | 46500 | 399 |
| 263 | 20250205 | 144100 | 7919407600 | 46500 | 46600 | 46650 | 46500 | 507 |
| 264 | 20250205 | 144000 | 7895794450 | 46600 | 46550 | 46600 | 46500 | 475 |
| 265 | 20250205 | 143900 | 7873675300 | 46550 | 46550 | 46600 | 46550 | 727 |
| 266 | 20250205 | 143800 | 7839810100 | 46600 | 46600 | 46600 | 46500 | 483 |
| 267 | 20250205 | 143700 | 7817318350 | 46600 | 46600 | 46600 | 46550 | 350 |
| 268 | 20250205 | 143600 | 7801013750 | 46600 | 46550 | 46650 | 46550 | 488 |
| 269 | 20250205 | 143500 | 7778278050 | 46600 | 46600 | 46600 | 46500 | 508 |
| 270 | 20250205 | 143400 | 7754620950 | 46550 | 46550 | 46650 | 46550 | 1018 |
| 271 | 20250205 | 143300 | 7707204750 | 46600 | 46600 | 46600 | 46550 | 607 |
| 272 | 20250205 | 143200 | 7678922150 | 46550 | 46550 | 46600 | 46550 | 575 |
| 273 | 20250205 | 143100 | 7652139950 | 46550 | 46550 | 46600 | 46500 | 435 |
| 274 | 20250205 | 143000 | 7631892750 | 46550 | 46500 | 46600 | 46500 | 279 |
| 275 | 20250205 | 142900 | 7618906800 | 46650 | 46550 | 46650 | 46500 | 654 |
| 276 | 20250205 | 142800 | 7588435500 | 46550 | 46550 | 46600 | 46500 | 457 |
| 277 | 20250205 | 142700 | 7567165250 | 46500 | 46600 | 46600 | 46500 | 375 |
| 278 | 20250205 | 142600 | 7549703650 | 46550 | 46550 | 46600 | 46500 | 476 |
| 279 | 20250205 | 142500 | 7527551450 | 46550 | 46600 | 46600 | 46500 | 312 |
| 280 | 20250205 | 142400 | 7513022750 | 46600 | 46550 | 46600 | 46550 | 488 |
| 281 | 20250205 | 142300 | 7490293850 | 46500 | 46650 | 46650 | 46500 | 567 |
| 282 | 20250205 | 142200 | 7463878900 | 46650 | 46600 | 46650 | 46500 | 637 |
| 283 | 20250205 | 142100 | 7434194850 | 46600 | 46550 | 46600 | 46550 | 372 |
| 284 | 20250205 | 142000 | 7416867650 | 46600 | 46600 | 46600 | 46550 | 479 |
| 285 | 20250205 | 141900 | 7394553350 | 46600 | 46550 | 46650 | 46500 | 778 |
| 286 | 20250205 | 141800 | 7358333900 | 46600 | 46600 | 46650 | 46500 | 471 |
| 287 | 20250205 | 141700 | 7336395800 | 46600 | 46600 | 46650 | 46550 | 707 |
| 288 | 20250205 | 141600 | 7303455450 | 46600 | 46600 | 46600 | 46550 | 316 |
| 289 | 20250205 | 141500 | 7288731100 | 46550 | 46650 | 46650 | 46550 | 338 |
| 290 | 20250205 | 141400 | 7272975450 | 46650 | 46600 | 46650 | 46600 | 487 |
| 291 | 20250205 | 141300 | 7250270100 | 46600 | 46600 | 46650 | 46600 | 316 |
| 292 | 20250205 | 141200 | 7235535800 | 46650 | 46600 | 46650 | 46550 | 1187 |
| 293 | 20250205 | 141100 | 7180225100 | 46600 | 46600 | 46600 | 46550 | 1469 |
| 294 | 20250205 | 141000 | 7111784550 | 46600 | 46600 | 46600 | 46550 | 498 |
| 295 | 20250205 | 140900 | 7088593000 | 46600 | 46600 | 46600 | 46500 | 559 |
| 296 | 20250205 | 140800 | 7062556250 | 46500 | 46500 | 46600 | 46500 | 1096 |
| 297 | 20250205 | 140700 | 7011542500 | 46550 | 46500 | 46550 | 46500 | 356 |
| 298 | 20250205 | 140600 | 6994977800 | 46500 | 46550 | 46550 | 46500 | 326 |
| 299 | 20250205 | 140500 | 6979809200 | 46500 | 46550 | 46550 | 46500 | 432 |
| 300 | 20250205 | 140400 | 6959713950 | 46550 | 46450 | 46550 | 46450 | 328 |
| 301 | 20250205 | 140300 | 6944454700 | 46500 | 46500 | 46550 | 46500 | 366 |
| 302 | 20250205 | 140200 | 6927429350 | 46550 | 46500 | 46550 | 46500 | 417 |
| 303 | 20250205 | 140100 | 6908029150 | 46550 | 46550 | 46550 | 46500 | 327 |
| 304 | 20250205 | 140000 | 6892815650 | 46550 | 46500 | 46550 | 46450 | 422 |
| 305 | 20250205 | 135900 | 6873184900 | 46550 | 46500 | 46550 | 46500 | 499 |
| 306 | 20250205 | 135800 | 6849968300 | 46550 | 46500 | 46550 | 46450 | 1017 |
| 307 | 20250205 | 135700 | 6802669300 | 46550 | 46500 | 46550 | 46500 | 301 |
| 308 | 20250205 | 135600 | 6788664100 | 46550 | 46550 | 46550 | 46500 | 356 |
| 309 | 20250205 | 135500 | 6772097900 | 46550 | 46500 | 46550 | 46500 | 512 |
| 310 | 20250205 | 135400 | 6748273600 | 46550 | 46550 | 46550 | 46500 | 380 |
| 311 | 20250205 | 135300 | 6730591000 | 46550 | 46550 | 46550 | 46500 | 395 |
| 312 | 20250205 | 135200 | 6712209250 | 46550 | 46550 | 46550 | 46500 | 1255 |
| 313 | 20250205 | 135100 | 6653831450 | 46550 | 46500 | 46550 | 46500 | 188 |
| 314 | 20250205 | 135000 | 6645081400 | 46550 | 46550 | 46550 | 46500 | 455 |
| 315 | 20250205 | 134900 | 6623906950 | 46550 | 46550 | 46550 | 46500 | 560 |
| 316 | 20250205 | 134800 | 6597852750 | 46550 | 46550 | 46550 | 46500 | 358 |
| 317 | 20250205 | 134700 | 6581194400 | 46550 | 46550 | 46550 | 46500 | 186 |
| 318 | 20250205 | 134600 | 6572537250 | 46550 | 46550 | 46550 | 46500 | 428 |
| 319 | 20250205 | 134500 | 6552626700 | 46500 | 46500 | 46550 | 46500 | 316 |
| 320 | 20250205 | 134400 | 6537923550 | 46550 | 46550 | 46550 | 46500 | 309 |
| 321 | 20250205 | 134300 | 6523545600 | 46550 | 46500 | 46550 | 46500 | 406 |
| 322 | 20250205 | 134200 | 6504653400 | 46500 | 46500 | 46550 | 46500 | 319 |
| 323 | 20250205 | 134100 | 6489810350 | 46500 | 46550 | 46550 | 46500 | 391 |
| 324 | 20250205 | 134000 | 6471613900 | 46550 | 46550 | 46550 | 46500 | 285 |
| 325 | 20250205 | 133900 | 6458353050 | 46550 | 46500 | 46550 | 46500 | 398 |
| 326 | 20250205 | 133800 | 6439838050 | 46550 | 46500 | 46550 | 46500 | 314 |
| 327 | 20250205 | 133700 | 6425222850 | 46550 | 46550 | 46550 | 46500 | 181 |
| 328 | 20250205 | 133600 | 6416801850 | 46550 | 46550 | 46600 | 46550 | 707 |
| 329 | 20250205 | 133500 | 6383882500 | 46550 | 46550 | 46550 | 46450 | 546 |
| 330 | 20250205 | 133400 | 6358485550 | 46500 | 46550 | 46550 | 46500 | 278 |
| 331 | 20250205 | 133300 | 6345552900 | 46550 | 46550 | 46550 | 46500 | 487 |
| 332 | 20250205 | 133200 | 6322894350 | 46550 | 46550 | 46550 | 46500 | 194 |
| 333 | 20250205 | 133100 | 6313870350 | 46550 | 46500 | 46550 | 46500 | 281 |
| 334 | 20250205 | 133000 | 6300794750 | 46550 | 46550 | 46550 | 46500 | 440 |
| 335 | 20250205 | 132900 | 6280324750 | 46550 | 46550 | 46550 | 46500 | 251 |
| 336 | 20250205 | 132800 | 6268646500 | 46550 | 46550 | 46550 | 46500 | 315 |
| 337 | 20250205 | 132700 | 6253988050 | 46550 | 46550 | 46550 | 46500 | 393 |
| 338 | 20250205 | 132600 | 6235700450 | 46500 | 46550 | 46550 | 46500 | 318 |
| 339 | 20250205 | 132500 | 6220904100 | 46550 | 46550 | 46550 | 46500 | 268 |
| 340 | 20250205 | 132400 | 6208433250 | 46550 | 46550 | 46550 | 46500 | 271 |
| 341 | 20250205 | 132300 | 6195824650 | 46550 | 46600 | 46600 | 46500 | 332 |
| 342 | 20250205 | 132200 | 6180367850 | 46600 | 46600 | 46600 | 46550 | 372 |
| 343 | 20250205 | 132100 | 6163045000 | 46550 | 46550 | 46600 | 46500 | 1046 |
| 344 | 20250205 | 132000 | 6114350000 | 46550 | 46600 | 46600 | 46500 | 1540 |
| 345 | 20250205 | 131900 | 6042695750 | 46550 | 46600 | 46600 | 46550 | 448 |
| 346 | 20250205 | 131800 | 6021834450 | 46600 | 46550 | 46600 | 46550 | 359 |
| 347 | 20250205 | 131700 | 6005113400 | 46550 | 46550 | 46600 | 46550 | 575 |
| 348 | 20250205 | 131600 | 5978340850 | 46600 | 46600 | 46600 | 46550 | 666 |
| 349 | 20250205 | 131500 | 5947330400 | 46600 | 46600 | 46600 | 46550 | 631 |
| 350 | 20250205 | 131400 | 5917950800 | 46550 | 46550 | 46600 | 46550 | 290 |
| 351 | 20250205 | 131300 | 5904443300 | 46600 | 46600 | 46600 | 46550 | 426 |
| 352 | 20250205 | 131200 | 5884603350 | 46550 | 46600 | 46600 | 46550 | 114 |
| 353 | 20250205 | 131100 | 5879291250 | 46550 | 46550 | 46600 | 46500 | 197 |
| 354 | 20250205 | 131000 | 5870121600 | 46550 | 46500 | 46550 | 46500 | 255 |
| 355 | 20250205 | 130900 | 5858256900 | 46550 | 46550 | 46550 | 46500 | 189 |
| 356 | 20250205 | 130800 | 5849460300 | 46550 | 46500 | 46550 | 46500 | 212 |
| 357 | 20250205 | 130700 | 5839593200 | 46550 | 46550 | 46600 | 46500 | 474 |
| 358 | 20250205 | 130600 | 5817534150 | 46550 | 46550 | 46550 | 46500 | 265 |
| 359 | 20250205 | 130500 | 5805200200 | 46550 | 46550 | 46550 | 46500 | 218 |
| 360 | 20250205 | 130400 | 5795052450 | 46500 | 46500 | 46550 | 46500 | 287 |
| 361 | 20250205 | 130300 | 5781699350 | 46550 | 46500 | 46550 | 46500 | 253 |
| 362 | 20250205 | 130200 | 5769923800 | 46550 | 46550 | 46600 | 46550 | 285 |
| 363 | 20250205 | 130100 | 5756654050 | 46500 | 46550 | 46550 | 46500 | 701 |
| 364 | 20250205 | 130000 | 5724024150 | 46550 | 46550 | 46550 | 46500 | 311 |
| 365 | 20250205 | 125900 | 5709553650 | 46550 | 46550 | 46550 | 46500 | 334 |
| 366 | 20250205 | 125800 | 5694009250 | 46500 | 46500 | 46500 | 46450 | 412 |
| 367 | 20250205 | 125700 | 5674854000 | 46500 | 46550 | 46600 | 46500 | 386 |
| 368 | 20250205 | 125600 | 5656891550 | 46600 | 46550 | 46600 | 46550 | 297 |
| 369 | 20250205 | 125500 | 5643059250 | 46500 | 46550 | 46600 | 46500 | 452 |
| 370 | 20250205 | 125400 | 5622013150 | 46550 | 46550 | 46550 | 46500 | 309 |
| 371 | 20250205 | 125300 | 5607636550 | 46550 | 46550 | 46600 | 46500 | 90 |
| 372 | 20250205 | 125200 | 5603445500 | 46600 | 46550 | 46600 | 46500 | 222 |
| 373 | 20250205 | 125100 | 5593113300 | 46550 | 46550 | 46550 | 46500 | 302 |
| 374 | 20250205 | 125000 | 5579062050 | 46550 | 46550 | 46600 | 46500 | 269 |
| 375 | 20250205 | 124900 | 5566545150 | 46550 | 46500 | 46600 | 46450 | 530 |
| 376 | 20250205 | 124800 | 5541887500 | 46600 | 46500 | 46600 | 46500 | 246 |
| 377 | 20250205 | 124700 | 5530438000 | 46500 | 46550 | 46600 | 46500 | 965 |
| 378 | 20250205 | 124600 | 5485517150 | 46500 | 46550 | 46550 | 46500 | 280 |
| 379 | 20250205 | 124500 | 5472489450 | 46550 | 46500 | 46550 | 46500 | 1276 |
| 380 | 20250205 | 124400 | 5413138700 | 46500 | 46450 | 46500 | 46450 | 385 |
| 381 | 20250205 | 124300 | 5395245200 | 46500 | 46550 | 46550 | 46500 | 184 |
| 382 | 20250205 | 124200 | 5386688150 | 46500 | 46550 | 46550 | 46500 | 173 |
| 383 | 20250205 | 124100 | 5378636500 | 46500 | 46550 | 46550 | 46500 | 195 |
| 384 | 20250205 | 124000 | 5369565400 | 46500 | 46550 | 46550 | 46500 | 136 |
| 385 | 20250205 | 123900 | 5363236250 | 46550 | 46500 | 46550 | 46450 | 1262 |
| 386 | 20250205 | 123800 | 5304570750 | 46500 | 46550 | 46550 | 46500 | 305 |
| 387 | 20250205 | 123700 | 5290383000 | 46550 | 46550 | 46550 | 46500 | 203 |
| 388 | 20250205 | 123600 | 5280934800 | 46550 | 46550 | 46550 | 46500 | 142 |
| 389 | 20250205 | 123500 | 5274326200 | 46550 | 46550 | 46550 | 46500 | 86 |
| 390 | 20250205 | 123400 | 5270323000 | 46500 | 46550 | 46550 | 46500 | 314 |
| 391 | 20250205 | 123300 | 5255713250 | 46550 | 46550 | 46550 | 46500 | 261 |
| 392 | 20250205 | 123200 | 5243565200 | 46550 | 46500 | 46550 | 46500 | 161 |
| 393 | 20250205 | 123100 | 5236070850 | 46500 | 46550 | 46550 | 46500 | 222 |
| 394 | 20250205 | 123000 | 5225743700 | 46550 | 46500 | 46550 | 46500 | 148 |
| 395 | 20250205 | 122900 | 5218856400 | 46550 | 46550 | 46550 | 46550 | 162 |
| 396 | 20250205 | 122800 | 5211315300 | 46550 | 46550 | 46550 | 46500 | 220 |
| 397 | 20250205 | 122700 | 5201081000 | 46500 | 46550 | 46550 | 46500 | 204 |
| 398 | 20250205 | 122600 | 5191587750 | 46550 | 46500 | 46550 | 46500 | 174 |
| 399 | 20250205 | 122500 | 5183491100 | 46550 | 46550 | 46550 | 46500 | 285 |
| 400 | 20250205 | 122400 | 5170230850 | 46550 | 46550 | 46550 | 46450 | 162 |
| 401 | 20250205 | 122300 | 5162692350 | 46550 | 46450 | 46550 | 46450 | 1397 |
| 402 | 20250205 | 122200 | 5097737050 | 46450 | 46450 | 46450 | 46400 | 146 |
| 403 | 20250205 | 122100 | 5090956650 | 46450 | 46450 | 46450 | 46450 | 227 |
| 404 | 20250205 | 122000 | 5080412500 | 46400 | 46450 | 46450 | 46400 | 157 |
| 405 | 20250205 | 121900 | 5073122650 | 46450 | 46500 | 46500 | 46450 | 277 |
| 406 | 20250205 | 121800 | 5060251250 | 46500 | 46450 | 46500 | 46400 | 537 |
| 407 | 20250205 | 121700 | 5035307550 | 46450 | 46400 | 46450 | 46400 | 189 |
| 408 | 20250205 | 121600 | 5026531650 | 46400 | 46400 | 46450 | 46400 | 269 |
| 409 | 20250205 | 121500 | 5014041600 | 46450 | 46450 | 46450 | 46400 | 194 |
| 410 | 20250205 | 121400 | 5005031850 | 46400 | 46400 | 46450 | 46400 | 158 |
| 411 | 20250205 | 121300 | 4997696150 | 46450 | 46400 | 46450 | 46400 | 102 |
| 412 | 20250205 | 121200 | 4992958600 | 46450 | 46400 | 46450 | 46400 | 94 |
| 413 | 20250205 | 121100 | 4988592400 | 46450 | 46450 | 46450 | 46400 | 310 |
| 414 | 20250205 | 121000 | 4974198700 | 46450 | 46450 | 46450 | 46400 | 277 |
| 415 | 20250205 | 120900 | 4961340350 | 46400 | 46400 | 46450 | 46400 | 275 |
| 416 | 20250205 | 120800 | 4948574900 | 46450 | 46450 | 46450 | 46400 | 230 |
| 417 | 20250205 | 120700 | 4937894050 | 46450 | 46450 | 46450 | 46400 | 61 |
| 418 | 20250205 | 120600 | 4935060650 | 46450 | 46450 | 46450 | 46400 | 175 |
| 419 | 20250205 | 120500 | 4926934600 | 46400 | 46500 | 46500 | 46400 | 1391 |
| 420 | 20250205 | 120400 | 4862331200 | 46500 | 46500 | 46500 | 46450 | 103 |
| 421 | 20250205 | 120300 | 4857543700 | 46500 | 46500 | 46500 | 46450 | 260 |
| 422 | 20250205 | 120200 | 4845453800 | 46500 | 46450 | 46500 | 46450 | 190 |
| 423 | 20250205 | 120100 | 4836621800 | 46500 | 46500 | 46500 | 46450 | 184 |
| 424 | 20250205 | 120000 | 4828066300 | 46500 | 46450 | 46500 | 46450 | 160 |
| 425 | 20250205 | 115900 | 4820627700 | 46450 | 46500 | 46500 | 46450 | 306 |
| 426 | 20250205 | 115800 | 4806404700 | 46500 | 46450 | 46500 | 46450 | 294 |
| 427 | 20250205 | 115700 | 4792734450 | 46500 | 46500 | 46500 | 46450 | 78 |
| 428 | 20250205 | 115600 | 4789108200 | 46500 | 46500 | 46500 | 46450 | 220 |
| 429 | 20250205 | 115500 | 4778881350 | 46450 | 46550 | 46550 | 46450 | 223 |
| 430 | 20250205 | 115400 | 4768513250 | 46500 | 46550 | 46550 | 46500 | 411 |
| 431 | 20250205 | 115300 | 4749396000 | 46550 | 46500 | 46550 | 46450 | 576 |
| 432 | 20250205 | 115200 | 4722611050 | 46500 | 46550 | 46550 | 46500 | 155 |
| 433 | 20250205 | 115100 | 4715402650 | 46550 | 46500 | 46550 | 46500 | 154 |
| 434 | 20250205 | 115000 | 4708236600 | 46500 | 46500 | 46550 | 46500 | 226 |
| 435 | 20250205 | 114900 | 4697720500 | 46550 | 46500 | 46550 | 46500 | 745 |
| 436 | 20250205 | 114800 | 4663069700 | 46550 | 46500 | 46550 | 46500 | 278 |
| 437 | 20250205 | 114700 | 4650130750 | 46550 | 46500 | 46550 | 46500 | 62 |
| 438 | 20250205 | 114600 | 4647245100 | 46500 | 46550 | 46550 | 46500 | 305 |
| 439 | 20250205 | 114500 | 4633054600 | 46550 | 46450 | 46550 | 46450 | 2683 |
| 440 | 20250205 | 114400 | 4508279750 | 46450 | 46500 | 46500 | 46450 | 55 |
| 441 | 20250205 | 114300 | 4505724000 | 46500 | 46450 | 46500 | 46450 | 496 |
| 442 | 20250205 | 114200 | 4482672100 | 46500 | 46500 | 46550 | 46500 | 1639 |
| 443 | 20250205 | 114100 | 4406457350 | 46550 | 46550 | 46550 | 46500 | 259 |
| 444 | 20250205 | 114000 | 4394406700 | 46500 | 46500 | 46550 | 46500 | 301 |
| 445 | 20250205 | 113900 | 4380400650 | 46550 | 46500 | 46550 | 46500 | 364 |
| 446 | 20250205 | 113800 | 4363468450 | 46500 | 46500 | 46550 | 46500 | 223 |
| 447 | 20250205 | 113700 | 4353090700 | 46500 | 46550 | 46550 | 46500 | 202 |
| 448 | 20250205 | 113600 | 4343693100 | 46550 | 46500 | 46550 | 46500 | 424 |
| 449 | 20250205 | 113500 | 4323970050 | 46550 | 46500 | 46550 | 46500 | 159 |
| 450 | 20250205 | 113400 | 4316570150 | 46500 | 46600 | 46600 | 46500 | 340 |
| 451 | 20250205 | 113300 | 4300737550 | 46550 | 46550 | 46600 | 46550 | 392 |
| 452 | 20250205 | 113200 | 4282479100 | 46600 | 46550 | 46600 | 46500 | 806 |
| 453 | 20250205 | 113100 | 4244964950 | 46550 | 46500 | 46550 | 46500 | 151 |
| 454 | 20250205 | 113000 | 4237936300 | 46500 | 46500 | 46550 | 46450 | 992 |
| 455 | 20250205 | 112900 | 4191801000 | 46500 | 46500 | 46500 | 46450 | 64 |
| 456 | 20250205 | 112800 | 4188825250 | 46500 | 46500 | 46500 | 46450 | 210 |
| 457 | 20250205 | 112700 | 4179060850 | 46500 | 46450 | 46500 | 46450 | 197 |
| 458 | 20250205 | 112600 | 4169905300 | 46500 | 46450 | 46500 | 46400 | 1431 |
| 459 | 20250205 | 112500 | 4103430800 | 46500 | 46500 | 46500 | 46450 | 544 |
| 460 | 20250205 | 112400 | 4078153400 | 46450 | 46500 | 46500 | 46450 | 835 |
| 461 | 20250205 | 112300 | 4039356150 | 46500 | 46500 | 46500 | 46450 | 276 |
| 462 | 20250205 | 112200 | 4026526900 | 46500 | 46500 | 46500 | 46450 | 231 |
| 463 | 20250205 | 112100 | 4015791150 | 46450 | 46400 | 46500 | 46400 | 743 |
| 464 | 20250205 | 112000 | 3981279050 | 46450 | 46450 | 46450 | 46400 | 217 |
| 465 | 20250205 | 111900 | 3971202050 | 46450 | 46450 | 46450 | 46400 | 134 |
| 466 | 20250205 | 111800 | 3964979400 | 46400 | 46450 | 46450 | 46400 | 179 |
| 467 | 20250205 | 111700 | 3956666650 | 46450 | 46400 | 46450 | 46400 | 90 |
| 468 | 20250205 | 111600 | 3952486650 | 46350 | 46400 | 46500 | 46350 | 205 |
| 469 | 20250205 | 111500 | 3942967950 | 46450 | 46450 | 46500 | 46400 | 396 |
| 470 | 20250205 | 111400 | 3924577200 | 46400 | 46450 | 46500 | 46400 | 463 |
| 471 | 20250205 | 111300 | 3903063500 | 46500 | 46450 | 46500 | 46450 | 107 |
| 472 | 20250205 | 111200 | 3898090000 | 46500 | 46450 | 46500 | 46450 | 252 |
| 473 | 20250205 | 111100 | 3886375050 | 46450 | 46500 | 46500 | 46450 | 226 |
| 474 | 20250205 | 111000 | 3875872950 | 46500 | 46500 | 46500 | 46450 | 303 |
| 475 | 20250205 | 110900 | 3861791150 | 46450 | 46450 | 46500 | 46450 | 297 |
| 476 | 20250205 | 110800 | 3847983600 | 46450 | 46400 | 46500 | 46400 | 781 |
| 477 | 20250205 | 110700 | 3811699200 | 46400 | 46500 | 46500 | 46400 | 263 |
| 478 | 20250205 | 110600 | 3799484700 | 46500 | 46450 | 46500 | 46350 | 4653 |
| 479 | 20250205 | 110500 | 3583434650 | 46500 | 46500 | 46500 | 46450 | 380 |
| 480 | 20250205 | 110400 | 3565778600 | 46450 | 46500 | 46500 | 46450 | 187 |
| 481 | 20250205 | 110300 | 3557088900 | 46500 | 46450 | 46500 | 46450 | 108 |
| 482 | 20250205 | 110200 | 3552071100 | 46500 | 46450 | 46500 | 46450 | 127 |
| 483 | 20250205 | 110100 | 3546169250 | 46500 | 46500 | 46500 | 46450 | 735 |
| 484 | 20250205 | 110000 | 3512018400 | 46500 | 46450 | 46500 | 46450 | 884 |
| 485 | 20250205 | 105900 | 3470947750 | 46500 | 46500 | 46500 | 46450 | 231 |
| 486 | 20250205 | 105800 | 3460208650 | 46500 | 46450 | 46500 | 46450 | 227 |
| 487 | 20250205 | 105700 | 3449662800 | 46450 | 46450 | 46500 | 46450 | 7 |
| 488 | 20250205 | 105600 | 3449337550 | 46450 | 46450 | 46500 | 46450 | 177 |
| 489 | 20250205 | 105500 | 3441110250 | 46500 | 46450 | 46500 | 46450 | 72 |
| 490 | 20250205 | 105400 | 3437764400 | 46500 | 46500 | 46550 | 46450 | 100 |
| 491 | 20250205 | 105300 | 3433114550 | 46550 | 46500 | 46550 | 46450 | 256 |
| 492 | 20250205 | 105200 | 3421208550 | 46500 | 46500 | 46550 | 46500 | 1739 |
| 493 | 20250205 | 105100 | 3340334200 | 46500 | 46500 | 46550 | 46500 | 464 |
| 494 | 20250205 | 105000 | 3318757150 | 46500 | 46500 | 46550 | 46500 | 296 |
| 495 | 20250205 | 104900 | 3304991550 | 46550 | 46500 | 46550 | 46500 | 228 |
| 496 | 20250205 | 104800 | 3294388400 | 46500 | 46500 | 46550 | 46500 | 199 |
| 497 | 20250205 | 104700 | 3285133500 | 46500 | 46500 | 46550 | 46500 | 111 |
| 498 | 20250205 | 104600 | 3279971700 | 46500 | 46550 | 46600 | 46500 | 396 |
| 499 | 20250205 | 104500 | 3261544800 | 46550 | 46600 | 46600 | 46550 | 38 |
| 500 | 20250205 | 104400 | 3259775100 | 46600 | 46550 | 46600 | 46550 | 310 |
| 501 | 20250205 | 104300 | 3245340700 | 46550 | 46550 | 46550 | 46550 | 117 |
| 502 | 20250205 | 104200 | 3239894350 | 46550 | 46550 | 46600 | 46550 | 142 |
| 503 | 20250205 | 104100 | 3233282600 | 46600 | 46550 | 46600 | 46550 | 571 |
| 504 | 20250205 | 104000 | 3206699300 | 46600 | 46600 | 46600 | 46550 | 111 |
| 505 | 20250205 | 103900 | 3201531400 | 46550 | 46600 | 46600 | 46550 | 24 |
| 506 | 20250205 | 103800 | 3200413850 | 46600 | 46550 | 46600 | 46550 | 225 |
| 507 | 20250205 | 103700 | 3189938100 | 46550 | 46550 | 46600 | 46550 | 100 |
| 508 | 20250205 | 103600 | 3185283050 | 46600 | 46550 | 46600 | 46550 | 231 |
| 509 | 20250205 | 103500 | 3174524000 | 46500 | 46600 | 46600 | 46500 | 530 |
| 510 | 20250205 | 103400 | 3149833300 | 46650 | 46600 | 46650 | 46550 | 1543 |
| 511 | 20250205 | 103300 | 3077924450 | 46550 | 46550 | 46600 | 46550 | 29 |
| 512 | 20250205 | 103200 | 3076573900 | 46550 | 46600 | 46600 | 46500 | 140 |
| 513 | 20250205 | 103100 | 3070055600 | 46600 | 46650 | 46650 | 46500 | 678 |
| 514 | 20250205 | 103000 | 3038474800 | 46600 | 46650 | 46650 | 46600 | 24 |
| 515 | 20250205 | 102900 | 3037356200 | 46600 | 46600 | 46650 | 46550 | 586 |
| 516 | 20250205 | 102800 | 3010046950 | 46600 | 46550 | 46600 | 46550 | 386 |
| 517 | 20250205 | 102700 | 2992073650 | 46500 | 46600 | 46600 | 46500 | 1451 |
| 518 | 20250205 | 102600 | 2924472450 | 46600 | 46650 | 46650 | 46600 | 203 |
| 519 | 20250205 | 102500 | 2915002650 | 46650 | 46650 | 46700 | 46650 | 175 |
| 520 | 20250205 | 102400 | 2906837200 | 46700 | 46700 | 46700 | 46650 | 563 |
| 521 | 20250205 | 102300 | 2880546650 | 46700 | 46650 | 46700 | 46600 | 686 |
| 522 | 20250205 | 102200 | 2848537700 | 46650 | 46650 | 46650 | 46600 | 430 |
| 523 | 20250205 | 102100 | 2828483700 | 46650 | 46650 | 46650 | 46600 | 192 |
| 524 | 20250205 | 102000 | 2819528400 | 46600 | 46600 | 46650 | 46600 | 250 |
| 525 | 20250205 | 101900 | 2807875850 | 46600 | 46600 | 46650 | 46600 | 31 |
| 526 | 20250205 | 101800 | 2806429950 | 46600 | 46700 | 46700 | 46600 | 423 |
| 527 | 20250205 | 101700 | 2786702000 | 46700 | 46600 | 46700 | 46550 | 4782 |
| 528 | 20250205 | 101600 | 2563740950 | 46550 | 46550 | 46600 | 46550 | 122 |
| 529 | 20250205 | 101500 | 2558061550 | 46600 | 46550 | 46600 | 46550 | 165 |
| 530 | 20250205 | 101400 | 2550379750 | 46550 | 46550 | 46600 | 46550 | 333 |
| 531 | 20250205 | 101300 | 2534873900 | 46600 | 46550 | 46600 | 46550 | 19 |
| 532 | 20250205 | 101200 | 2533989300 | 46550 | 46600 | 46650 | 46550 | 369 |
| 533 | 20250205 | 101100 | 2516793800 | 46600 | 46600 | 46600 | 46600 | 58 |
| 534 | 20250205 | 101000 | 2514091000 | 46600 | 46600 | 46650 | 46600 | 362 |
| 535 | 20250205 | 100900 | 2497219000 | 46600 | 46600 | 46650 | 46600 | 62 |
| 536 | 20250205 | 100800 | 2494328750 | 46650 | 46600 | 46650 | 46550 | 416 |
| 537 | 20250205 | 100700 | 2474940800 | 46600 | 46650 | 46650 | 46500 | 706 |
| 538 | 20250205 | 100600 | 2442033950 | 46700 | 46600 | 46700 | 46600 | 53 |
| 539 | 20250205 | 100500 | 2439562000 | 46600 | 46500 | 46700 | 46500 | 2984 |
| 540 | 20250205 | 100400 | 2300663650 | 46450 | 46500 | 46500 | 46450 | 214 |
| 541 | 20250205 | 100300 | 2290714300 | 46500 | 46500 | 46550 | 46500 | 154 |
| 542 | 20250205 | 100200 | 2283552500 | 46550 | 46500 | 46550 | 46500 | 23 |
| 543 | 20250205 | 100100 | 2282482350 | 46550 | 46450 | 46550 | 46450 | 701 |
| 544 | 20250205 | 100000 | 2249886450 | 46450 | 46550 | 46550 | 46450 | 476 |
| 545 | 20250205 | 095900 | 2227759400 | 46500 | 46500 | 46550 | 46500 | 189 |
| 546 | 20250205 | 095800 | 2218970250 | 46500 | 46550 | 46550 | 46500 | 227 |
| 547 | 20250205 | 095700 | 2208411850 | 46550 | 46450 | 46550 | 46450 | 2104 |
| 548 | 20250205 | 095600 | 2110561550 | 46500 | 46500 | 46500 | 46450 | 556 |
| 549 | 20250205 | 095500 | 2084717350 | 46500 | 46450 | 46500 | 46450 | 397 |
| 550 | 20250205 | 095400 | 2066270400 | 46450 | 46550 | 46550 | 46450 | 1404 |
| 551 | 20250205 | 095300 | 2000984450 | 46550 | 46550 | 46550 | 46500 | 33 |
| 552 | 20250205 | 095200 | 1999449800 | 46550 | 46500 | 46550 | 46500 | 241 |
| 553 | 20250205 | 095100 | 1988239850 | 46550 | 46600 | 46650 | 46450 | 3447 |
| 554 | 20250205 | 095000 | 1827834350 | 46600 | 46600 | 46650 | 46600 | 93 |
| 555 | 20250205 | 094900 | 1823499900 | 46650 | 46650 | 46650 | 46600 | 59 |
| 556 | 20250205 | 094800 | 1820748700 | 46650 | 46600 | 46650 | 46600 | 1264 |
| 557 | 20250205 | 094700 | 1761827050 | 46550 | 46600 | 46650 | 46550 | 1683 |
| 558 | 20250205 | 094600 | 1683399900 | 46650 | 46650 | 46650 | 46600 | 1116 |
| 559 | 20250205 | 094500 | 1631389250 | 46650 | 46600 | 46650 | 46600 | 60 |
| 560 | 20250205 | 094400 | 1628591100 | 46650 | 46600 | 46650 | 46600 | 210 |
| 561 | 20250205 | 094300 | 1618796400 | 46650 | 46650 | 46650 | 46600 | 18 |
| 562 | 20250205 | 094200 | 1617956800 | 46650 | 46650 | 46650 | 46600 | 69 |
| 563 | 20250205 | 094100 | 1614738300 | 46650 | 46650 | 46700 | 46600 | 905 |
| 564 | 20250205 | 094000 | 1572518500 | 46700 | 46600 | 46700 | 46600 | 2290 |
| 565 | 20250205 | 093900 | 1465676100 | 46600 | 46600 | 46650 | 46600 | 58 |
| 566 | 20250205 | 093800 | 1462972000 | 46650 | 46600 | 46650 | 46600 | 255 |
| 567 | 20250205 | 093700 | 1451084150 | 46650 | 46550 | 46650 | 46550 | 2325 |
| 568 | 20250205 | 093600 | 1342760100 | 46550 | 46500 | 46550 | 46500 | 328 |
| 569 | 20250205 | 093500 | 1327499050 | 46550 | 46500 | 46550 | 46500 | 21 |
| 570 | 20250205 | 093400 | 1326521550 | 46500 | 46550 | 46550 | 46500 | 199 |
| 571 | 20250205 | 093300 | 1317265150 | 46500 | 46500 | 46550 | 46500 | 258 |
| 572 | 20250205 | 093200 | 1305267900 | 46500 | 46500 | 46500 | 46450 | 20 |
| 573 | 20250205 | 093100 | 1304338050 | 46500 | 46500 | 46500 | 46450 | 119 |
| 574 | 20250205 | 093000 | 1298806050 | 46500 | 46350 | 46500 | 46350 | 845 |
| 575 | 20250205 | 092900 | 1259551250 | 46450 | 46400 | 46450 | 46350 | 669 |
| 576 | 20250205 | 092800 | 1228515550 | 46450 | 46400 | 46450 | 46400 | 1213 |
| 577 | 20250205 | 092700 | 1172224750 | 46400 | 46350 | 46400 | 46350 | 1387 |
| 578 | 20250205 | 092600 | 1107919550 | 46450 | 46400 | 46450 | 46400 | 716 |
| 579 | 20250205 | 092500 | 1074694550 | 46400 | 46450 | 46450 | 46400 | 365 |
| 580 | 20250205 | 092400 | 1057742000 | 46450 | 46500 | 46500 | 46450 | 64 |
| 581 | 20250205 | 092300 | 1054769050 | 46450 | 46600 | 46600 | 46450 | 417 |
| 582 | 20250205 | 092200 | 1035375600 | 46600 | 46550 | 46600 | 46500 | 332 |
| 583 | 20250205 | 092100 | 1019921800 | 46600 | 46600 | 46650 | 46550 | 772 |
| 584 | 20250205 | 092000 | 983940550 | 46600 | 46400 | 46600 | 46350 | 2544 |
| 585 | 20250205 | 091900 | 865745950 | 46400 | 46400 | 46400 | 46350 | 164 |
| 586 | 20250205 | 091800 | 858136750 | 46450 | 46450 | 46450 | 46350 | 68 |
| 587 | 20250205 | 091700 | 854978650 | 46450 | 46350 | 46450 | 46350 | 381 |
| 588 | 20250205 | 091600 | 837301600 | 46400 | 46350 | 46400 | 46350 | 669 |
| 589 | 20250205 | 091500 | 806288300 | 46350 | 46350 | 46350 | 46300 | 43 |
| 590 | 20250205 | 091400 | 804296300 | 46300 | 46350 | 46400 | 46300 | 538 |
| 591 | 20250205 | 091300 | 779362900 | 46300 | 46400 | 46400 | 46300 | 927 |
| 592 | 20250205 | 091200 | 736431850 | 46400 | 46450 | 46500 | 46400 | 688 |
| 593 | 20250205 | 091100 | 704478350 | 46450 | 46450 | 46450 | 46450 | 404 |
| 594 | 20250205 | 091000 | 685712550 | 46400 | 46200 | 46450 | 46200 | 1987 |
| 595 | 20250205 | 090900 | 593647200 | 46200 | 46300 | 46300 | 46200 | 1044 |
| 596 | 20250205 | 090800 | 545362200 | 46300 | 46400 | 46450 | 46300 | 1864 |
| 597 | 20250205 | 090700 | 458975150 | 46400 | 46400 | 46400 | 46400 | 160 |
| 598 | 20250205 | 090600 | 451551150 | 46450 | 46450 | 46450 | 46400 | 332 |
| 599 | 20250205 | 090500 | 436140200 | 46400 | 46400 | 46450 | 46400 | 131 |
| 600 | 20250205 | 090400 | 430059800 | 46450 | 46450 | 46450 | 46350 | 604 |
| 601 | 20250205 | 090300 | 402026450 | 46450 | 46550 | 46550 | 46450 | 817 |
| 602 | 20250205 | 090200 | 364035350 | 46550 | 46500 | 46550 | 46350 | 1603 |
| 603 | 20250205 | 090100 | 289610300 | 46500 | 46500 | 46600 | 46450 | 3194 |
| 604 | 20250205 | 090000 | 141093850 | 46650 | 46600 | 46650 | 46550 | 3027 |