32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 190400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 3 | 20250206 | 190300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20250206 | 190200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20250206 | 190100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20250206 | 190000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20250206 | 185900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20250206 | 185800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20250206 | 185700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20250206 | 185600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20250206 | 185500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20250206 | 185400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20250206 | 185300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20250206 | 185200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20250206 | 185100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20250206 | 185000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20250206 | 184900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20250206 | 184800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20250206 | 184700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20250206 | 184600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20250206 | 184500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20250206 | 184400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20250206 | 184300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20250206 | 184200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20250206 | 184100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20250206 | 184000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20250206 | 183900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20250206 | 183800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20250206 | 183700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20250206 | 183600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20250206 | 183500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20250206 | 183400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 33 | 20250206 | 183300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20250206 | 183200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20250206 | 183100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20250206 | 183000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20250206 | 182900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20250206 | 182800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20250206 | 182700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20250206 | 182600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20250206 | 182500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20250206 | 182400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20250206 | 182300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20250206 | 182200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20250206 | 182100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20250206 | 182000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20250206 | 181900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20250206 | 181800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20250206 | 181700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20250206 | 181600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20250206 | 181500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20250206 | 181400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20250206 | 181300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20250206 | 181200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20250206 | 181100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20250206 | 181000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20250206 | 180900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20250206 | 180800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20250206 | 180700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20250206 | 180600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20250206 | 180500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20250206 | 180400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 63 | 20250206 | 180300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20250206 | 180200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20250206 | 180100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20250206 | 180000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20250206 | 175900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20250206 | 175800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20250206 | 175700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20250206 | 175600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20250206 | 175500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20250206 | 175400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20250206 | 175300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20250206 | 175200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20250206 | 175100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20250206 | 175000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20250206 | 174900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20250206 | 174800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20250206 | 174700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20250206 | 174600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20250206 | 174500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20250206 | 174400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20250206 | 174300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20250206 | 174200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20250206 | 174100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20250206 | 174000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20250206 | 173900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20250206 | 173800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20250206 | 173700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20250206 | 173600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20250206 | 173500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20250206 | 173400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 93 | 20250206 | 173300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20250206 | 173200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20250206 | 173100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20250206 | 173000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20250206 | 172900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20250206 | 172800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20250206 | 172700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20250206 | 172600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20250206 | 172500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20250206 | 172400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20250206 | 172300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20250206 | 172200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20250206 | 172100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20250206 | 172000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20250206 | 171900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20250206 | 171800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20250206 | 171700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20250206 | 171600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20250206 | 171500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20250206 | 171400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20250206 | 171300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20250206 | 171200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20250206 | 171100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20250206 | 171000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20250206 | 170900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20250206 | 170800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20250206 | 170700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20250206 | 170600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20250206 | 170500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20250206 | 170400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 123 | 20250206 | 170300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20250206 | 170200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20250206 | 170100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20250206 | 170000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20250206 | 165900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20250206 | 165800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20250206 | 165700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20250206 | 165600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20250206 | 165500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20250206 | 165400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20250206 | 165300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20250206 | 165200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20250206 | 165100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20250206 | 165000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20250206 | 164900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20250206 | 164800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20250206 | 164700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20250206 | 164600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20250206 | 164500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20250206 | 164400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20250206 | 164300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20250206 | 164200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20250206 | 164100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20250206 | 164000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20250206 | 163900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20250206 | 163800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20250206 | 163700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20250206 | 163600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20250206 | 163500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20250206 | 163400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 153 | 20250206 | 163300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20250206 | 163200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20250206 | 163100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20250206 | 163000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20250206 | 162900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20250206 | 162800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20250206 | 162700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20250206 | 162600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20250206 | 162500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20250206 | 162400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20250206 | 162300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20250206 | 162200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20250206 | 162100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20250206 | 162000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20250206 | 161900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20250206 | 161800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20250206 | 161700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20250206 | 161600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20250206 | 161500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20250206 | 161400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20250206 | 161300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20250206 | 161200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20250206 | 161100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20250206 | 161000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20250206 | 160900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20250206 | 160800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20250206 | 160700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20250206 | 160600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20250206 | 160500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20250206 | 160400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 183 | 20250206 | 160300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20250206 | 160200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20250206 | 160100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20250206 | 160000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20250206 | 155900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20250206 | 155800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20250206 | 155700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20250206 | 155600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20250206 | 155500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20250206 | 155400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20250206 | 155300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20250206 | 155200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20250206 | 155100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20250206 | 155000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20250206 | 154900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20250206 | 154800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20250206 | 154700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20250206 | 154600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20250206 | 154500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20250206 | 154400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20250206 | 154300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20250206 | 154200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20250206 | 154100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20250206 | 154000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20250206 | 153900 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20250206 | 153800 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20250206 | 153700 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20250206 | 153600 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20250206 | 153500 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250206 | 153400 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 213 | 20250206 | 153300 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20250206 | 153200 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20250206 | 153100 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20250206 | 153000 | 9506201600 | 30000 | 30000 | 30000 | 30000 | 5208 |
| 217 | 20250206 | 152900 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20250206 | 152800 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20250206 | 152700 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20250206 | 152600 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20250206 | 152500 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20250206 | 152400 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20250206 | 152300 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20250206 | 152200 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20250206 | 152100 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20250206 | 152000 | 9349961600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20250206 | 151900 | 9349961600 | 30000 | 29950 | 30000 | 29900 | 732 |
| 228 | 20250206 | 151800 | 9328029200 | 29950 | 29900 | 30000 | 29900 | 1446 |
| 229 | 20250206 | 151700 | 9284705850 | 29900 | 29950 | 29950 | 29850 | 2983 |
| 230 | 20250206 | 151600 | 9195517100 | 29950 | 30000 | 30000 | 29900 | 844 |
| 231 | 20250206 | 151500 | 9170236450 | 29950 | 30000 | 30000 | 29950 | 1812 |
| 232 | 20250206 | 151400 | 9115945150 | 29950 | 30000 | 30000 | 29950 | 521 |
| 233 | 20250206 | 151300 | 9100321900 | 30000 | 30050 | 30050 | 30000 | 771 |
| 234 | 20250206 | 151200 | 9077186250 | 30000 | 30000 | 30050 | 30000 | 476 |
| 235 | 20250206 | 151100 | 9062906100 | 30000 | 30050 | 30050 | 30000 | 1923 |
| 236 | 20250206 | 151000 | 9005207550 | 30050 | 30050 | 30050 | 30000 | 654 |
| 237 | 20250206 | 150900 | 8985560500 | 30050 | 30000 | 30050 | 30000 | 2202 |
| 238 | 20250206 | 150800 | 8919429050 | 30000 | 30050 | 30100 | 30000 | 1605 |
| 239 | 20250206 | 150700 | 8871198850 | 30050 | 30000 | 30050 | 30000 | 1590 |
| 240 | 20250206 | 150600 | 8823421900 | 30050 | 30000 | 30050 | 30000 | 1106 |
| 241 | 20250206 | 150500 | 8790238950 | 30000 | 30050 | 30050 | 30000 | 794 |
| 242 | 20250206 | 150400 | 8766385350 | 30050 | 30000 | 30100 | 30000 | 2599 |
| 243 | 20250206 | 150300 | 8688295300 | 30000 | 29950 | 30000 | 29950 | 2916 |
| 244 | 20250206 | 150200 | 8600852350 | 29950 | 29900 | 29950 | 29900 | 1163 |
| 245 | 20250206 | 150100 | 8566030650 | 29900 | 29900 | 29950 | 29850 | 1872 |
| 246 | 20250206 | 150000 | 8510006000 | 29850 | 29850 | 29900 | 29850 | 126 |
| 247 | 20250206 | 145900 | 8506243600 | 29850 | 29950 | 29950 | 29850 | 1253 |
| 248 | 20250206 | 145800 | 8468828700 | 29900 | 29950 | 29950 | 29900 | 2204 |
| 249 | 20250206 | 145700 | 8402903800 | 29950 | 29850 | 29950 | 29850 | 1567 |
| 250 | 20250206 | 145600 | 8356000450 | 29900 | 29900 | 29900 | 29850 | 934 |
| 251 | 20250206 | 145500 | 8328078600 | 29850 | 29900 | 29900 | 29850 | 1054 |
| 252 | 20250206 | 145400 | 8296564750 | 29900 | 29900 | 29950 | 29900 | 100 |
| 253 | 20250206 | 145300 | 8293573950 | 29900 | 29950 | 29950 | 29900 | 57 |
| 254 | 20250206 | 145200 | 8291869000 | 29900 | 29900 | 29950 | 29900 | 1695 |
| 255 | 20250206 | 145100 | 8241174600 | 29900 | 29900 | 29950 | 29900 | 11 |
| 256 | 20250206 | 145000 | 8240845600 | 29900 | 29900 | 29950 | 29900 | 227 |
| 257 | 20250206 | 144900 | 8234058250 | 29900 | 29950 | 29950 | 29900 | 114 |
| 258 | 20250206 | 144800 | 8230649250 | 29950 | 29950 | 29950 | 29900 | 219 |
| 259 | 20250206 | 144700 | 8224090650 | 29950 | 29900 | 29950 | 29850 | 176 |
| 260 | 20250206 | 144600 | 8218828200 | 29900 | 29900 | 29900 | 29850 | 449 |
| 261 | 20250206 | 144500 | 8205414450 | 29900 | 29900 | 29900 | 29850 | 744 |
| 262 | 20250206 | 144400 | 8183189150 | 29900 | 29900 | 29900 | 29900 | 513 |
| 263 | 20250206 | 144300 | 8167850450 | 29900 | 29850 | 29950 | 29850 | 2412 |
| 264 | 20250206 | 144200 | 8095724650 | 29850 | 29850 | 29850 | 29800 | 269 |
| 265 | 20250206 | 144100 | 8087697850 | 29900 | 29850 | 29900 | 29850 | 2206 |
| 266 | 20250206 | 144000 | 8021844400 | 29850 | 29850 | 29850 | 29850 | 38 |
| 267 | 20250206 | 143900 | 8020710100 | 29850 | 29850 | 29850 | 29850 | 139 |
| 268 | 20250206 | 143800 | 8016560950 | 29850 | 29900 | 29900 | 29850 | 189 |
| 269 | 20250206 | 143700 | 8010912800 | 29850 | 29850 | 29850 | 29850 | 8 |
| 270 | 20250206 | 143600 | 8010674000 | 29850 | 29850 | 29900 | 29800 | 1288 |
| 271 | 20250206 | 143500 | 7972273250 | 29800 | 29800 | 29850 | 29800 | 681 |
| 272 | 20250206 | 143400 | 7951977750 | 29800 | 29800 | 29850 | 29800 | 557 |
| 273 | 20250206 | 143300 | 7935353150 | 29800 | 29800 | 29850 | 29800 | 323 |
| 274 | 20250206 | 143200 | 7925727150 | 29800 | 29800 | 29850 | 29750 | 332 |
| 275 | 20250206 | 143100 | 7915833200 | 29800 | 29800 | 29800 | 29750 | 298 |
| 276 | 20250206 | 143000 | 7906954150 | 29800 | 29800 | 29850 | 29750 | 264 |
| 277 | 20250206 | 142900 | 7899082100 | 29800 | 29800 | 29800 | 29750 | 445 |
| 278 | 20250206 | 142800 | 7885832750 | 29800 | 29800 | 29800 | 29750 | 966 |
| 279 | 20250206 | 142700 | 7857051550 | 29800 | 29750 | 29800 | 29750 | 116 |
| 280 | 20250206 | 142600 | 7853600000 | 29800 | 29800 | 29800 | 29750 | 359 |
| 281 | 20250206 | 142500 | 7842919150 | 29750 | 29750 | 29750 | 29750 | 189 |
| 282 | 20250206 | 142400 | 7837296400 | 29750 | 29750 | 29800 | 29750 | 588 |
| 283 | 20250206 | 142300 | 7819797950 | 29750 | 29750 | 29750 | 29750 | 299 |
| 284 | 20250206 | 142200 | 7810902700 | 29750 | 29750 | 29800 | 29750 | 726 |
| 285 | 20250206 | 142100 | 7789304150 | 29750 | 29750 | 29750 | 29700 | 564 |
| 286 | 20250206 | 142000 | 7772526450 | 29750 | 29750 | 29750 | 29700 | 439 |
| 287 | 20250206 | 141900 | 7759481850 | 29750 | 29750 | 29800 | 29700 | 644 |
| 288 | 20250206 | 141800 | 7740296900 | 29750 | 29750 | 29750 | 29700 | 306 |
| 289 | 20250206 | 141700 | 7731195050 | 29750 | 29750 | 29750 | 29700 | 1189 |
| 290 | 20250206 | 141600 | 7695823650 | 29750 | 29750 | 29750 | 29700 | 1058 |
| 291 | 20250206 | 141500 | 7664378450 | 29750 | 29800 | 29800 | 29750 | 7551 |
| 292 | 20250206 | 141400 | 7439730100 | 29800 | 29800 | 29800 | 29750 | 494 |
| 293 | 20250206 | 141300 | 7425033050 | 29800 | 29800 | 29850 | 29800 | 4152 |
| 294 | 20250206 | 141200 | 7301297150 | 29850 | 29850 | 29850 | 29850 | 736 |
| 295 | 20250206 | 141100 | 7279327550 | 29850 | 29850 | 29850 | 29800 | 139 |
| 296 | 20250206 | 141000 | 7275183000 | 29850 | 29850 | 29850 | 29800 | 234 |
| 297 | 20250206 | 140900 | 7268199450 | 29850 | 29850 | 29850 | 29800 | 506 |
| 298 | 20250206 | 140800 | 7253095750 | 29850 | 29800 | 29850 | 29800 | 370 |
| 299 | 20250206 | 140700 | 7242062200 | 29850 | 29850 | 29900 | 29800 | 530 |
| 300 | 20250206 | 140600 | 7226252000 | 29850 | 29850 | 29850 | 29800 | 84 |
| 301 | 20250206 | 140500 | 7223745800 | 29850 | 29850 | 29850 | 29800 | 136 |
| 302 | 20250206 | 140400 | 7219690600 | 29800 | 29850 | 29850 | 29800 | 1074 |
| 303 | 20250206 | 140300 | 7187684250 | 29800 | 29850 | 29850 | 29800 | 593 |
| 304 | 20250206 | 140200 | 7169987950 | 29850 | 29850 | 29900 | 29850 | 92 |
| 305 | 20250206 | 140100 | 7167241650 | 29850 | 29850 | 29900 | 29850 | 82 |
| 306 | 20250206 | 140000 | 7164793900 | 29900 | 29850 | 29900 | 29800 | 469 |
| 307 | 20250206 | 135900 | 7150795750 | 29850 | 29850 | 29850 | 29800 | 806 |
| 308 | 20250206 | 135800 | 7126737750 | 29850 | 29800 | 29850 | 29800 | 219 |
| 309 | 20250206 | 135700 | 7120204950 | 29800 | 29850 | 29850 | 29800 | 427 |
| 310 | 20250206 | 135600 | 7107460100 | 29850 | 29850 | 29900 | 29800 | 154 |
| 311 | 20250206 | 135500 | 7102864050 | 29800 | 29800 | 29850 | 29800 | 499 |
| 312 | 20250206 | 135400 | 7087976850 | 29800 | 29800 | 29850 | 29800 | 344 |
| 313 | 20250206 | 135300 | 7077724150 | 29800 | 29800 | 29850 | 29800 | 73 |
| 314 | 20250206 | 135200 | 7075548700 | 29850 | 29800 | 29850 | 29800 | 73 |
| 315 | 20250206 | 135100 | 7073373250 | 29800 | 29800 | 29800 | 29750 | 593 |
| 316 | 20250206 | 135000 | 7055709100 | 29800 | 29800 | 29800 | 29800 | 104 |
| 317 | 20250206 | 134900 | 7052609900 | 29800 | 29800 | 29800 | 29750 | 601 |
| 318 | 20250206 | 134800 | 7034700700 | 29800 | 29800 | 29850 | 29800 | 1627 |
| 319 | 20250206 | 134700 | 6986215750 | 29800 | 29850 | 29850 | 29800 | 376 |
| 320 | 20250206 | 134600 | 6975005500 | 29800 | 29800 | 29850 | 29800 | 180 |
| 321 | 20250206 | 134500 | 6969636150 | 29800 | 29850 | 29850 | 29800 | 217 |
| 322 | 20250206 | 134400 | 6963166050 | 29850 | 29800 | 29850 | 29800 | 74 |
| 323 | 20250206 | 134300 | 6960960050 | 29850 | 29800 | 29850 | 29800 | 125 |
| 324 | 20250206 | 134200 | 6957231800 | 29850 | 29800 | 29850 | 29800 | 2094 |
| 325 | 20250206 | 134100 | 6894786800 | 29800 | 29800 | 29850 | 29800 | 471 |
| 326 | 20250206 | 134000 | 6880746900 | 29800 | 29800 | 29850 | 29800 | 764 |
| 327 | 20250206 | 133900 | 6857978700 | 29800 | 29850 | 29850 | 29800 | 248 |
| 328 | 20250206 | 133800 | 6850581800 | 29800 | 29850 | 29850 | 29800 | 241 |
| 329 | 20250206 | 133700 | 6843394400 | 29800 | 29800 | 29850 | 29800 | 171 |
| 330 | 20250206 | 133600 | 6838298350 | 29800 | 29850 | 29850 | 29800 | 86 |
| 331 | 20250206 | 133500 | 6835734550 | 29850 | 29850 | 29850 | 29800 | 265 |
| 332 | 20250206 | 133400 | 6827834550 | 29850 | 29850 | 29900 | 29850 | 1641 |
| 333 | 20250206 | 133300 | 6778850400 | 29850 | 29900 | 29900 | 29850 | 160 |
| 334 | 20250206 | 133200 | 6774071650 | 29850 | 29850 | 29850 | 29800 | 1016 |
| 335 | 20250206 | 133100 | 6743745550 | 29850 | 29850 | 29900 | 29800 | 964 |
| 336 | 20250206 | 133000 | 6714960650 | 29800 | 29850 | 29850 | 29800 | 45 |
| 337 | 20250206 | 132900 | 6713619400 | 29800 | 29800 | 29900 | 29800 | 261 |
| 338 | 20250206 | 132800 | 6705835800 | 29800 | 29800 | 29850 | 29800 | 400 |
| 339 | 20250206 | 132700 | 6693910700 | 29800 | 29800 | 29850 | 29800 | 713 |
| 340 | 20250206 | 132600 | 6672631700 | 29800 | 29850 | 29850 | 29800 | 676 |
| 341 | 20250206 | 132500 | 6652484400 | 29850 | 29850 | 29850 | 29850 | 676 |
| 342 | 20250206 | 132400 | 6632305800 | 29850 | 29850 | 29850 | 29850 | 184 |
| 343 | 20250206 | 132300 | 6626813400 | 29850 | 29850 | 29900 | 29850 | 228 |
| 344 | 20250206 | 132200 | 6620007400 | 29900 | 29850 | 29900 | 29850 | 106 |
| 345 | 20250206 | 132100 | 6616843000 | 29850 | 29850 | 29900 | 29850 | 72 |
| 346 | 20250206 | 132000 | 6614693600 | 29850 | 29850 | 29900 | 29850 | 371 |
| 347 | 20250206 | 131900 | 6603617400 | 29850 | 29900 | 29900 | 29850 | 169 |
| 348 | 20250206 | 131800 | 6598572450 | 29850 | 29850 | 29950 | 29850 | 94 |
| 349 | 20250206 | 131700 | 6595765450 | 29950 | 29850 | 29950 | 29850 | 708 |
| 350 | 20250206 | 131600 | 6574628150 | 29850 | 29850 | 29850 | 29850 | 107 |
| 351 | 20250206 | 131500 | 6571434200 | 29850 | 29900 | 29900 | 29850 | 152 |
| 352 | 20250206 | 131400 | 6566896800 | 29850 | 29900 | 29900 | 29850 | 207 |
| 353 | 20250206 | 131300 | 6560711950 | 29950 | 29900 | 29950 | 29850 | 1235 |
| 354 | 20250206 | 131200 | 6523786350 | 29850 | 29850 | 29900 | 29850 | 181 |
| 355 | 20250206 | 131100 | 6518383400 | 29850 | 29800 | 29850 | 29800 | 662 |
| 356 | 20250206 | 131000 | 6498623850 | 29800 | 29800 | 29850 | 29800 | 136 |
| 357 | 20250206 | 130900 | 6494570050 | 29850 | 29850 | 29850 | 29800 | 3446 |
| 358 | 20250206 | 130800 | 6391866000 | 29850 | 29850 | 29900 | 29850 | 1029 |
| 359 | 20250206 | 130700 | 6361148850 | 29850 | 29850 | 29900 | 29850 | 197 |
| 360 | 20250206 | 130600 | 6355267800 | 29900 | 29850 | 29900 | 29850 | 111 |
| 361 | 20250206 | 130500 | 6351953850 | 29850 | 29800 | 29850 | 29800 | 288 |
| 362 | 20250206 | 130400 | 6343358900 | 29800 | 29850 | 29850 | 29800 | 220 |
| 363 | 20250206 | 130300 | 6336793000 | 29900 | 29900 | 29900 | 29850 | 1501 |
| 364 | 20250206 | 130200 | 6291965450 | 29900 | 29900 | 29950 | 29900 | 145 |
| 365 | 20250206 | 130100 | 6287629750 | 29900 | 29900 | 29950 | 29900 | 96 |
| 366 | 20250206 | 130000 | 6284759150 | 29900 | 29900 | 29950 | 29900 | 78 |
| 367 | 20250206 | 125900 | 6282426850 | 29900 | 29950 | 29950 | 29900 | 44 |
| 368 | 20250206 | 125800 | 6281110850 | 29950 | 29950 | 29950 | 29900 | 240 |
| 369 | 20250206 | 125700 | 6273924100 | 29950 | 29900 | 29950 | 29900 | 415 |
| 370 | 20250206 | 125600 | 6261502700 | 29900 | 29900 | 29950 | 29900 | 975 |
| 371 | 20250206 | 125500 | 6232308150 | 29900 | 29900 | 29950 | 29900 | 66 |
| 372 | 20250206 | 125400 | 6230334250 | 29900 | 29850 | 29900 | 29850 | 936 |
| 373 | 20250206 | 125300 | 6202362200 | 29850 | 29900 | 29900 | 29850 | 247 |
| 374 | 20250206 | 125200 | 6194985500 | 29850 | 29850 | 29850 | 29850 | 69 |
| 375 | 20250206 | 125100 | 6192925850 | 29850 | 29850 | 29850 | 29850 | 206 |
| 376 | 20250206 | 125000 | 6186776750 | 29850 | 29850 | 29850 | 29850 | 92 |
| 377 | 20250206 | 124900 | 6184030550 | 29850 | 29850 | 29850 | 29800 | 212 |
| 378 | 20250206 | 124800 | 6177703400 | 29850 | 29850 | 29900 | 29800 | 4251 |
| 379 | 20250206 | 124700 | 6050938450 | 29900 | 29850 | 29900 | 29850 | 65 |
| 380 | 20250206 | 124600 | 6048997700 | 29850 | 29900 | 29900 | 29850 | 98 |
| 381 | 20250206 | 124500 | 6046072000 | 29850 | 29850 | 29900 | 29850 | 71 |
| 382 | 20250206 | 124400 | 6043952000 | 29850 | 29850 | 29850 | 29850 | 264 |
| 383 | 20250206 | 124300 | 6036071600 | 29850 | 29850 | 29850 | 29800 | 220 |
| 384 | 20250206 | 124200 | 6029505150 | 29850 | 29850 | 29850 | 29850 | 231 |
| 385 | 20250206 | 124100 | 6022609800 | 29850 | 29850 | 29850 | 29800 | 180 |
| 386 | 20250206 | 124000 | 6017239500 | 29850 | 29850 | 29850 | 29850 | 1177 |
| 387 | 20250206 | 123900 | 5982106050 | 29900 | 29850 | 29900 | 29850 | 195 |
| 388 | 20250206 | 123800 | 5976279750 | 29850 | 29850 | 29850 | 29800 | 695 |
| 389 | 20250206 | 123700 | 5955535250 | 29850 | 29850 | 29850 | 29800 | 119 |
| 390 | 20250206 | 123600 | 5951984700 | 29850 | 29850 | 29850 | 29800 | 279 |
| 391 | 20250206 | 123500 | 5943660450 | 29850 | 29850 | 29850 | 29800 | 1411 |
| 392 | 20250206 | 123400 | 5901542150 | 29900 | 29850 | 29900 | 29850 | 119 |
| 393 | 20250206 | 123300 | 5897989400 | 29850 | 29850 | 29900 | 29850 | 489 |
| 394 | 20250206 | 123200 | 5883392700 | 29850 | 29900 | 29900 | 29850 | 538 |
| 395 | 20250206 | 123100 | 5867332600 | 29850 | 29850 | 29900 | 29850 | 88 |
| 396 | 20250206 | 123000 | 5864705750 | 29850 | 29850 | 29900 | 29850 | 147 |
| 397 | 20250206 | 122900 | 5860317300 | 29900 | 29900 | 29900 | 29850 | 145 |
| 398 | 20250206 | 122800 | 5855984900 | 29850 | 29850 | 29900 | 29850 | 949 |
| 399 | 20250206 | 122700 | 5827651200 | 29900 | 29850 | 29900 | 29850 | 125 |
| 400 | 20250206 | 122600 | 5823918950 | 29850 | 29900 | 29900 | 29850 | 80 |
| 401 | 20250206 | 122500 | 5821530450 | 29900 | 29850 | 29900 | 29850 | 221 |
| 402 | 20250206 | 122400 | 5814932850 | 29800 | 29800 | 29850 | 29800 | 234 |
| 403 | 20250206 | 122300 | 5807956200 | 29800 | 29800 | 29850 | 29800 | 121 |
| 404 | 20250206 | 122200 | 5804348350 | 29850 | 29800 | 29850 | 29800 | 148 |
| 405 | 20250206 | 122100 | 5799936900 | 29800 | 29800 | 29850 | 29750 | 3288 |
| 406 | 20250206 | 122000 | 5701930500 | 29800 | 29850 | 29850 | 29800 | 3537 |
| 407 | 20250206 | 121900 | 5596517950 | 29850 | 29800 | 29850 | 29800 | 231 |
| 408 | 20250206 | 121800 | 5589630300 | 29800 | 29900 | 29900 | 29800 | 1765 |
| 409 | 20250206 | 121700 | 5536987800 | 29900 | 29850 | 29900 | 29850 | 359 |
| 410 | 20250206 | 121600 | 5526261150 | 29850 | 29850 | 29850 | 29800 | 3402 |
| 411 | 20250206 | 121500 | 5424713000 | 29850 | 29900 | 29900 | 29850 | 626 |
| 412 | 20250206 | 121400 | 5406025750 | 29850 | 29850 | 29900 | 29850 | 314 |
| 413 | 20250206 | 121300 | 5396640950 | 29850 | 29900 | 29900 | 29850 | 871 |
| 414 | 20250206 | 121200 | 5370637100 | 29900 | 29900 | 29950 | 29900 | 1667 |
| 415 | 20250206 | 121100 | 5320793500 | 29900 | 29900 | 29950 | 29900 | 702 |
| 416 | 20250206 | 121000 | 5299803650 | 29900 | 29900 | 29950 | 29900 | 384 |
| 417 | 20250206 | 120900 | 5288321250 | 29950 | 29900 | 29950 | 29900 | 179 |
| 418 | 20250206 | 120800 | 5282968700 | 29950 | 29950 | 29950 | 29900 | 586 |
| 419 | 20250206 | 120700 | 5265426100 | 29950 | 29950 | 29950 | 29950 | 167 |
| 420 | 20250206 | 120600 | 5260424450 | 29950 | 29950 | 29950 | 29950 | 99 |
| 421 | 20250206 | 120500 | 5257459400 | 29950 | 29950 | 29950 | 29950 | 402 |
| 422 | 20250206 | 120400 | 5245419500 | 29950 | 29950 | 29950 | 29950 | 79 |
| 423 | 20250206 | 120300 | 5243053450 | 29950 | 29950 | 30000 | 29950 | 130 |
| 424 | 20250206 | 120200 | 5239154850 | 29950 | 30000 | 30000 | 29950 | 203 |
| 425 | 20250206 | 120100 | 5233066650 | 29950 | 29950 | 30000 | 29950 | 341 |
| 426 | 20250206 | 120000 | 5222843700 | 29950 | 30000 | 30000 | 29950 | 158 |
| 427 | 20250206 | 115900 | 5218105050 | 29950 | 29950 | 30000 | 29950 | 386 |
| 428 | 20250206 | 115800 | 5206527800 | 29950 | 29950 | 30000 | 29950 | 195 |
| 429 | 20250206 | 115700 | 5200686050 | 29950 | 29950 | 29950 | 29950 | 116 |
| 430 | 20250206 | 115600 | 5197211850 | 29950 | 29950 | 29950 | 29950 | 95 |
| 431 | 20250206 | 115500 | 5194366600 | 29950 | 30000 | 30000 | 29950 | 100 |
| 432 | 20250206 | 115400 | 5191371100 | 30000 | 29950 | 30050 | 29950 | 59 |
| 433 | 20250206 | 115300 | 5189603450 | 29950 | 29950 | 30000 | 29950 | 433 |
| 434 | 20250206 | 115200 | 5176625500 | 29950 | 29950 | 29950 | 29950 | 98 |
| 435 | 20250206 | 115100 | 5173690400 | 29950 | 30000 | 30000 | 29950 | 66 |
| 436 | 20250206 | 115000 | 5171713450 | 29950 | 29950 | 30000 | 29950 | 155 |
| 437 | 20250206 | 114900 | 5167071150 | 30000 | 29950 | 30000 | 29950 | 70 |
| 438 | 20250206 | 114800 | 5164974550 | 29950 | 29950 | 30000 | 29950 | 345 |
| 439 | 20250206 | 114700 | 5154641700 | 30000 | 29950 | 30000 | 29950 | 91 |
| 440 | 20250206 | 114600 | 5151915850 | 29950 | 30000 | 30000 | 29950 | 821 |
| 441 | 20250206 | 114500 | 5127287150 | 30000 | 30000 | 30000 | 30000 | 113 |
| 442 | 20250206 | 114400 | 5123897150 | 30000 | 30000 | 30000 | 30000 | 104 |
| 443 | 20250206 | 114300 | 5120777150 | 30000 | 30050 | 30050 | 30000 | 65 |
| 444 | 20250206 | 114200 | 5118825050 | 30000 | 30000 | 30050 | 30000 | 129 |
| 445 | 20250206 | 114100 | 5114953550 | 30000 | 30000 | 30000 | 30000 | 77 |
| 446 | 20250206 | 114000 | 5112643550 | 30000 | 30050 | 30050 | 30000 | 341 |
| 447 | 20250206 | 113900 | 5102409600 | 30050 | 30050 | 30050 | 30050 | 156 |
| 448 | 20250206 | 113800 | 5097721800 | 30050 | 30000 | 30100 | 30000 | 447 |
| 449 | 20250206 | 113700 | 5084297950 | 30000 | 30000 | 30000 | 29950 | 192 |
| 450 | 20250206 | 113600 | 5078539100 | 30000 | 30000 | 30050 | 30000 | 67 |
| 451 | 20250206 | 113500 | 5076527600 | 30000 | 30000 | 30050 | 29950 | 290 |
| 452 | 20250206 | 113400 | 5067827250 | 30000 | 30050 | 30050 | 30000 | 943 |
| 453 | 20250206 | 113300 | 5039531700 | 30050 | 30000 | 30050 | 30000 | 624 |
| 454 | 20250206 | 113200 | 5020784100 | 30000 | 30100 | 30100 | 30000 | 36 |
| 455 | 20250206 | 113100 | 5019703900 | 29950 | 29950 | 30100 | 29950 | 735 |
| 456 | 20250206 | 113000 | 4997658200 | 30000 | 29950 | 30000 | 29950 | 172 |
| 457 | 20250206 | 112900 | 4992500800 | 29950 | 29950 | 30000 | 29950 | 280 |
| 458 | 20250206 | 112800 | 4984108300 | 29950 | 29950 | 29950 | 29950 | 66 |
| 459 | 20250206 | 112700 | 4982131600 | 29950 | 30000 | 30000 | 29950 | 367 |
| 460 | 20250206 | 112600 | 4971126400 | 30000 | 30000 | 30050 | 30000 | 458 |
| 461 | 20250206 | 112500 | 4957386350 | 30050 | 30050 | 30100 | 30050 | 458 |
| 462 | 20250206 | 112400 | 4943622900 | 30100 | 29950 | 30100 | 29950 | 597 |
| 463 | 20250206 | 112300 | 4925686150 | 29950 | 30000 | 30050 | 29950 | 302 |
| 464 | 20250206 | 112200 | 4916628400 | 30000 | 30000 | 30050 | 29950 | 369 |
| 465 | 20250206 | 112100 | 4905560700 | 30000 | 30000 | 30000 | 30000 | 64 |
| 466 | 20250206 | 112000 | 4903640700 | 30000 | 30000 | 30050 | 30000 | 220 |
| 467 | 20250206 | 111900 | 4897039700 | 30000 | 30000 | 30000 | 29950 | 131 |
| 468 | 20250206 | 111800 | 4893112250 | 29950 | 30000 | 30050 | 29950 | 200 |
| 469 | 20250206 | 111700 | 4887113900 | 30050 | 29950 | 30050 | 29950 | 1143 |
| 470 | 20250206 | 111600 | 4852818100 | 29950 | 29950 | 30000 | 29950 | 179 |
| 471 | 20250206 | 111500 | 4847457000 | 29950 | 29950 | 30000 | 29950 | 248 |
| 472 | 20250206 | 111400 | 4840021550 | 30000 | 30000 | 30050 | 29950 | 589 |
| 473 | 20250206 | 111300 | 4822352550 | 29950 | 29900 | 29950 | 29900 | 170 |
| 474 | 20250206 | 111200 | 4817261650 | 29950 | 30000 | 30000 | 29900 | 1075 |
| 475 | 20250206 | 111100 | 4785091300 | 30000 | 30000 | 30000 | 30000 | 113 |
| 476 | 20250206 | 111000 | 4781701300 | 29950 | 29900 | 30000 | 29900 | 1046 |
| 477 | 20250206 | 110900 | 4750415950 | 29900 | 30000 | 30000 | 29900 | 877 |
| 478 | 20250206 | 110800 | 4724150950 | 30000 | 29950 | 30000 | 29950 | 1264 |
| 479 | 20250206 | 110700 | 4686277450 | 29950 | 29950 | 30000 | 29950 | 258 |
| 480 | 20250206 | 110600 | 4678539350 | 29950 | 30000 | 30000 | 29950 | 394 |
| 481 | 20250206 | 110500 | 4666738650 | 29950 | 29950 | 29950 | 29950 | 731 |
| 482 | 20250206 | 110400 | 4644845200 | 30000 | 29950 | 30000 | 29950 | 149 |
| 483 | 20250206 | 110300 | 4640380900 | 29950 | 29950 | 29950 | 29950 | 125 |
| 484 | 20250206 | 110200 | 4636637150 | 29950 | 30000 | 30000 | 29950 | 355 |
| 485 | 20250206 | 110100 | 4626001900 | 30000 | 29950 | 30000 | 29950 | 1524 |
| 486 | 20250206 | 110000 | 4580322750 | 29950 | 29950 | 30000 | 29950 | 599 |
| 487 | 20250206 | 105900 | 4562382600 | 30000 | 29950 | 30000 | 29950 | 63 |
| 488 | 20250206 | 105800 | 4560495650 | 29950 | 30000 | 30000 | 29950 | 68 |
| 489 | 20250206 | 105700 | 4558459000 | 30000 | 30000 | 30000 | 29950 | 139 |
| 490 | 20250206 | 105600 | 4554293100 | 29950 | 29950 | 29950 | 29950 | 73 |
| 491 | 20250206 | 105500 | 4552106750 | 29900 | 30000 | 30000 | 29900 | 1388 |
| 492 | 20250206 | 105400 | 4510558400 | 30000 | 29950 | 30000 | 29900 | 118 |
| 493 | 20250206 | 105300 | 4507024450 | 29900 | 29950 | 30000 | 29900 | 106 |
| 494 | 20250206 | 105200 | 4503851650 | 29950 | 30000 | 30050 | 29900 | 185 |
| 495 | 20250206 | 105100 | 4498313150 | 29950 | 30000 | 30000 | 29950 | 2158 |
| 496 | 20250206 | 105000 | 4433681000 | 30000 | 30000 | 30000 | 30000 | 441 |
| 497 | 20250206 | 104900 | 4420451000 | 30000 | 30000 | 30050 | 30000 | 1198 |
| 498 | 20250206 | 104800 | 4384471000 | 30000 | 30000 | 30050 | 30000 | 255 |
| 499 | 20250206 | 104700 | 4376820450 | 30000 | 29950 | 30000 | 29950 | 387 |
| 500 | 20250206 | 104600 | 4365219000 | 29950 | 29950 | 29950 | 29950 | 28 |
| 501 | 20250206 | 104500 | 4364380400 | 29900 | 30050 | 30050 | 29900 | 370 |
| 502 | 20250206 | 104400 | 4353295150 | 30000 | 30000 | 30050 | 30000 | 220 |
| 503 | 20250206 | 104300 | 4346694950 | 29950 | 29950 | 30000 | 29900 | 2205 |
| 504 | 20250206 | 104200 | 4280737600 | 29950 | 30100 | 30150 | 29900 | 1689 |
| 505 | 20250206 | 104100 | 4230145150 | 30100 | 30000 | 30100 | 30000 | 117 |
| 506 | 20250206 | 104000 | 4226624750 | 30000 | 30100 | 30150 | 30000 | 1584 |
| 507 | 20250206 | 103900 | 4179006550 | 30100 | 30100 | 30150 | 30100 | 363 |
| 508 | 20250206 | 103800 | 4168080200 | 30100 | 30100 | 30150 | 30100 | 331 |
| 509 | 20250206 | 103700 | 4158113650 | 30150 | 30100 | 30150 | 30100 | 1567 |
| 510 | 20250206 | 103600 | 4110884700 | 30100 | 30000 | 30100 | 30000 | 589 |
| 511 | 20250206 | 103500 | 4093173650 | 30000 | 29950 | 30000 | 29950 | 336 |
| 512 | 20250206 | 103400 | 4083095100 | 29950 | 29950 | 30000 | 29950 | 339 |
| 513 | 20250206 | 103300 | 4072941550 | 30000 | 29950 | 30000 | 29950 | 267 |
| 514 | 20250206 | 103200 | 4064944200 | 29950 | 29950 | 30000 | 29950 | 295 |
| 515 | 20250206 | 103100 | 4056108700 | 30000 | 30000 | 30000 | 29950 | 484 |
| 516 | 20250206 | 103000 | 4041595000 | 30000 | 30000 | 30000 | 30000 | 243 |
| 517 | 20250206 | 102900 | 4034305000 | 30000 | 30000 | 30000 | 30000 | 114 |
| 518 | 20250206 | 102800 | 4030885000 | 30050 | 30000 | 30050 | 30000 | 17 |
| 519 | 20250206 | 102700 | 4030374950 | 30000 | 30050 | 30050 | 30000 | 861 |
| 520 | 20250206 | 102600 | 4004543900 | 30050 | 30000 | 30050 | 30000 | 353 |
| 521 | 20250206 | 102500 | 3993946850 | 30050 | 30000 | 30050 | 30000 | 246 |
| 522 | 20250206 | 102400 | 3986565600 | 30000 | 30000 | 30000 | 30000 | 8 |
| 523 | 20250206 | 102300 | 3986325600 | 30000 | 30050 | 30050 | 30000 | 133 |
| 524 | 20250206 | 102200 | 3982335550 | 30050 | 30050 | 30050 | 30000 | 692 |
| 525 | 20250206 | 102100 | 3961543450 | 30000 | 30050 | 30050 | 30000 | 2666 |
| 526 | 20250206 | 102000 | 3881444550 | 30050 | 30050 | 30100 | 30050 | 258 |
| 527 | 20250206 | 101900 | 3873686800 | 30050 | 30100 | 30100 | 30050 | 414 |
| 528 | 20250206 | 101800 | 3861225500 | 30100 | 30100 | 30100 | 30050 | 328 |
| 529 | 20250206 | 101700 | 3851363300 | 30100 | 30150 | 30200 | 30100 | 1312 |
| 530 | 20250206 | 101600 | 3811843650 | 30100 | 30200 | 30200 | 30100 | 337 |
| 531 | 20250206 | 101500 | 3801679500 | 30200 | 30150 | 30250 | 30150 | 1236 |
| 532 | 20250206 | 101400 | 3764351350 | 30150 | 30150 | 30150 | 30100 | 1394 |
| 533 | 20250206 | 101300 | 3722353700 | 30150 | 30200 | 30200 | 30150 | 488 |
| 534 | 20250206 | 101200 | 3707617200 | 30200 | 30200 | 30200 | 30150 | 996 |
| 535 | 20250206 | 101100 | 3677566600 | 30200 | 30150 | 30200 | 30150 | 1719 |
| 536 | 20250206 | 101000 | 3625661900 | 30150 | 30150 | 30150 | 30100 | 1108 |
| 537 | 20250206 | 100900 | 3592256200 | 30150 | 30150 | 30150 | 30150 | 1642 |
| 538 | 20250206 | 100800 | 3542749900 | 30150 | 30100 | 30200 | 30100 | 1839 |
| 539 | 20250206 | 100700 | 3487333850 | 30150 | 30000 | 30150 | 29950 | 3208 |
| 540 | 20250206 | 100600 | 3390947800 | 29950 | 30000 | 30000 | 29950 | 622 |
| 541 | 20250206 | 100500 | 3372293250 | 30000 | 30000 | 30050 | 30000 | 185 |
| 542 | 20250206 | 100400 | 3366743200 | 30000 | 30000 | 30050 | 30000 | 99 |
| 543 | 20250206 | 100300 | 3363772650 | 30000 | 30000 | 30050 | 30000 | 56 |
| 544 | 20250206 | 100200 | 3362092600 | 30000 | 30000 | 30050 | 30000 | 371 |
| 545 | 20250206 | 100100 | 3350954050 | 30000 | 29950 | 30000 | 29950 | 184 |
| 546 | 20250206 | 100000 | 3345438950 | 30000 | 30000 | 30000 | 30000 | 216 |
| 547 | 20250206 | 095900 | 3338958950 | 30000 | 30000 | 30000 | 29950 | 395 |
| 548 | 20250206 | 095800 | 3327120350 | 30000 | 30000 | 30000 | 29950 | 247 |
| 549 | 20250206 | 095700 | 3319711900 | 30050 | 30050 | 30050 | 29950 | 201 |
| 550 | 20250206 | 095600 | 3313680900 | 30050 | 30000 | 30050 | 30000 | 1374 |
| 551 | 20250206 | 095500 | 3272459950 | 30000 | 29950 | 30000 | 29950 | 126 |
| 552 | 20250206 | 095400 | 3268685950 | 29950 | 30000 | 30000 | 29950 | 385 |
| 553 | 20250206 | 095300 | 3257139450 | 30000 | 30000 | 30000 | 29950 | 788 |
| 554 | 20250206 | 095200 | 3233500950 | 30000 | 29950 | 30000 | 29900 | 989 |
| 555 | 20250206 | 095100 | 3203885300 | 29950 | 29950 | 30000 | 29950 | 739 |
| 556 | 20250206 | 095000 | 3181752000 | 30000 | 29950 | 30050 | 29950 | 1557 |
| 557 | 20250206 | 094900 | 3135042350 | 29950 | 29900 | 29950 | 29900 | 1274 |
| 558 | 20250206 | 094800 | 3096894600 | 29950 | 29900 | 29950 | 29900 | 380 |
| 559 | 20250206 | 094700 | 3085531900 | 29900 | 29900 | 29950 | 29900 | 918 |
| 560 | 20250206 | 094600 | 3058083450 | 29900 | 29950 | 29950 | 29900 | 194 |
| 561 | 20250206 | 094500 | 3052282150 | 29900 | 29900 | 29950 | 29900 | 137 |
| 562 | 20250206 | 094400 | 3048181250 | 29900 | 29900 | 29900 | 29850 | 1311 |
| 563 | 20250206 | 094300 | 3008984300 | 29900 | 29850 | 29900 | 29850 | 31 |
| 564 | 20250206 | 094200 | 3008058050 | 29850 | 29900 | 29900 | 29850 | 779 |
| 565 | 20250206 | 094100 | 2984799200 | 29900 | 29800 | 29900 | 29800 | 707 |
| 566 | 20250206 | 094000 | 2963697400 | 29800 | 29800 | 29850 | 29800 | 1419 |
| 567 | 20250206 | 093900 | 2921401500 | 29850 | 29850 | 29900 | 29800 | 918 |
| 568 | 20250206 | 093800 | 2894005200 | 29850 | 29850 | 29900 | 29850 | 482 |
| 569 | 20250206 | 093700 | 2879616900 | 29850 | 29850 | 29900 | 29850 | 157 |
| 570 | 20250206 | 093600 | 2874925100 | 29900 | 29850 | 29900 | 29850 | 172 |
| 571 | 20250206 | 093500 | 2869783000 | 29900 | 29900 | 29900 | 29850 | 1298 |
| 572 | 20250206 | 093400 | 2831005400 | 29900 | 29900 | 29900 | 29850 | 436 |
| 573 | 20250206 | 093300 | 2817984900 | 29900 | 29800 | 29900 | 29800 | 1251 |
| 574 | 20250206 | 093200 | 2780678900 | 29850 | 29700 | 29850 | 29700 | 1836 |
| 575 | 20250206 | 093100 | 2726012650 | 29750 | 29750 | 29800 | 29700 | 943 |
| 576 | 20250206 | 093000 | 2697957600 | 29800 | 29750 | 29800 | 29750 | 544 |
| 577 | 20250206 | 092900 | 2681773200 | 29750 | 29750 | 29800 | 29750 | 401 |
| 578 | 20250206 | 092800 | 2669843350 | 29750 | 29750 | 29750 | 29700 | 564 |
| 579 | 20250206 | 092700 | 2653080500 | 29750 | 29750 | 29750 | 29700 | 1128 |
| 580 | 20250206 | 092600 | 2619527500 | 29750 | 29750 | 29750 | 29700 | 599 |
| 581 | 20250206 | 092500 | 2601715350 | 29700 | 29750 | 29750 | 29700 | 482 |
| 582 | 20250206 | 092400 | 2587392500 | 29750 | 29750 | 29750 | 29700 | 1080 |
| 583 | 20250206 | 092300 | 2555309900 | 29700 | 29750 | 29800 | 29700 | 1904 |
| 584 | 20250206 | 092200 | 2498728850 | 29700 | 29800 | 29800 | 29700 | 1362 |
| 585 | 20250206 | 092100 | 2458270100 | 29800 | 29700 | 29800 | 29650 | 902 |
| 586 | 20250206 | 092000 | 2431466650 | 29700 | 29700 | 29750 | 29700 | 3425 |
| 587 | 20250206 | 091900 | 2329661700 | 29700 | 29800 | 29800 | 29700 | 9619 |
| 588 | 20250206 | 091800 | 2043730700 | 29800 | 29800 | 29800 | 29800 | 3237 |
| 589 | 20250206 | 091700 | 1947268100 | 29800 | 29850 | 29850 | 29750 | 1225 |
| 590 | 20250206 | 091600 | 1910758000 | 29800 | 29800 | 29850 | 29750 | 1250 |
| 591 | 20250206 | 091500 | 1873513600 | 29850 | 29850 | 29850 | 29800 | 1018 |
| 592 | 20250206 | 091400 | 1843167650 | 29850 | 29800 | 29850 | 29750 | 2616 |
| 593 | 20250206 | 091300 | 1765223300 | 29800 | 29800 | 29850 | 29750 | 969 |
| 594 | 20250206 | 091200 | 1736358000 | 29800 | 29800 | 29900 | 29800 | 3261 |
| 595 | 20250206 | 091100 | 1639129600 | 29800 | 29750 | 29850 | 29750 | 2222 |
| 596 | 20250206 | 091000 | 1572933950 | 29750 | 29850 | 29850 | 29750 | 7996 |
| 597 | 20250206 | 090900 | 1334733500 | 29900 | 29850 | 30000 | 29800 | 5413 |
| 598 | 20250206 | 090800 | 1173048200 | 29900 | 29950 | 29950 | 29900 | 1959 |
| 599 | 20250206 | 090700 | 1114473450 | 29950 | 29900 | 30000 | 29900 | 984 |
| 600 | 20250206 | 090600 | 1085047300 | 29900 | 29900 | 30000 | 29850 | 1191 |
| 601 | 20250206 | 090500 | 1049423800 | 29900 | 29950 | 30000 | 29900 | 3826 |
| 602 | 20250206 | 090400 | 934909500 | 29950 | 30000 | 30000 | 29950 | 4796 |
| 603 | 20250206 | 090300 | 791143800 | 30050 | 30150 | 30150 | 30000 | 5735 |
| 604 | 20250206 | 090200 | 618787350 | 30150 | 30150 | 30250 | 30050 | 3121 |
| 605 | 20250206 | 090100 | 524699800 | 30100 | 30100 | 30100 | 30000 | 7252 |
| 606 | 20250206 | 090000 | 306781350 | 30150 | 30250 | 30350 | 30100 | 9812 |