31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 3 | 20250206 | 185100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20250206 | 185000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20250206 | 184900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20250206 | 184800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20250206 | 184700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20250206 | 184600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20250206 | 184500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20250206 | 184400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20250206 | 184300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20250206 | 184200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20250206 | 184100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20250206 | 184000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20250206 | 183900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20250206 | 183800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20250206 | 183700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20250206 | 183600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20250206 | 183500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20250206 | 183400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20250206 | 183300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20250206 | 183200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20250206 | 183100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20250206 | 183000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20250206 | 182900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20250206 | 182800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20250206 | 182700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20250206 | 182600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20250206 | 182500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20250206 | 182400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20250206 | 182300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20250206 | 182200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 33 | 20250206 | 182100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20250206 | 182000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20250206 | 181900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20250206 | 181800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20250206 | 181700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20250206 | 181600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20250206 | 181500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20250206 | 181400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20250206 | 181300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20250206 | 181200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20250206 | 181100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20250206 | 181000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20250206 | 180900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20250206 | 180800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20250206 | 180700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20250206 | 180600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20250206 | 180500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20250206 | 180400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20250206 | 180300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20250206 | 180200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20250206 | 180100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20250206 | 180000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20250206 | 175900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20250206 | 175800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20250206 | 175700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20250206 | 175600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20250206 | 175500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20250206 | 175400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20250206 | 175300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20250206 | 175200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 63 | 20250206 | 175100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20250206 | 175000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20250206 | 174900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20250206 | 174800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20250206 | 174700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20250206 | 174600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20250206 | 174500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20250206 | 174400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20250206 | 174300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20250206 | 174200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20250206 | 174100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20250206 | 174000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20250206 | 173900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20250206 | 173800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20250206 | 173700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20250206 | 173600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20250206 | 173500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20250206 | 173400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20250206 | 173300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20250206 | 173200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20250206 | 173100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20250206 | 173000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20250206 | 172900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20250206 | 172800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20250206 | 172700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20250206 | 172600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20250206 | 172500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20250206 | 172400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20250206 | 172300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20250206 | 172200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 93 | 20250206 | 172100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20250206 | 172000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20250206 | 171900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20250206 | 171800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20250206 | 171700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20250206 | 171600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20250206 | 171500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20250206 | 171400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20250206 | 171300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20250206 | 171200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20250206 | 171100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20250206 | 171000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20250206 | 170900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20250206 | 170800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20250206 | 170700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20250206 | 170600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20250206 | 170500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20250206 | 170400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20250206 | 170300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20250206 | 170200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20250206 | 170100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20250206 | 170000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20250206 | 165900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20250206 | 165800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20250206 | 165700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20250206 | 165600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20250206 | 165500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20250206 | 165400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20250206 | 165300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20250206 | 165200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 123 | 20250206 | 165100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20250206 | 165000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20250206 | 164900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20250206 | 164800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20250206 | 164700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20250206 | 164600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20250206 | 164500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20250206 | 164400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20250206 | 164300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20250206 | 164200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20250206 | 164100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20250206 | 164000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20250206 | 163900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20250206 | 163800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20250206 | 163700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20250206 | 163600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20250206 | 163500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20250206 | 163400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20250206 | 163300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20250206 | 163200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20250206 | 163100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20250206 | 163000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20250206 | 162900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20250206 | 162800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20250206 | 162700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20250206 | 162600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20250206 | 162500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20250206 | 162400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20250206 | 162300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20250206 | 162200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 153 | 20250206 | 162100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20250206 | 162000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20250206 | 161900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20250206 | 161800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20250206 | 161700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20250206 | 161600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20250206 | 161500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20250206 | 161400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20250206 | 161300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20250206 | 161200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20250206 | 161100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20250206 | 161000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20250206 | 160900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20250206 | 160800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20250206 | 160700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20250206 | 160600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20250206 | 160500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20250206 | 160400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20250206 | 160300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20250206 | 160200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20250206 | 160100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20250206 | 160000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20250206 | 155900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20250206 | 155800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20250206 | 155700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20250206 | 155600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20250206 | 155500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20250206 | 155400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20250206 | 155300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20250206 | 155200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 183 | 20250206 | 155100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20250206 | 155000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20250206 | 154900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20250206 | 154800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20250206 | 154700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20250206 | 154600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20250206 | 154500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20250206 | 154400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20250206 | 154300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20250206 | 154200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20250206 | 154100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20250206 | 154000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20250206 | 153900 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20250206 | 153800 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20250206 | 153700 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20250206 | 153600 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20250206 | 153500 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20250206 | 153400 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20250206 | 153300 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20250206 | 153200 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20250206 | 153100 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20250206 | 153000 | 2270933000 | 28550 | 28550 | 28550 | 28550 | 8370 |
| 205 | 20250206 | 152900 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20250206 | 152800 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20250206 | 152700 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20250206 | 152600 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20250206 | 152500 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20250206 | 152400 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20250206 | 152300 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20250206 | 152200 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 213 | 20250206 | 152100 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20250206 | 152000 | 2031969500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20250206 | 151900 | 2031969500 | 28500 | 28450 | 28500 | 28450 | 771 |
| 216 | 20250206 | 151800 | 2010034500 | 28450 | 28450 | 28450 | 28450 | 107 |
| 217 | 20250206 | 151700 | 2006990350 | 28450 | 28450 | 28450 | 28450 | 49 |
| 218 | 20250206 | 151600 | 2005596300 | 28400 | 28450 | 28450 | 28400 | 156 |
| 219 | 20250206 | 151500 | 2001158400 | 28450 | 28450 | 28450 | 28450 | 734 |
| 220 | 20250206 | 151400 | 1980276100 | 28450 | 28450 | 28450 | 28450 | 57 |
| 221 | 20250206 | 151300 | 1978654450 | 28450 | 28450 | 28450 | 28400 | 317 |
| 222 | 20250206 | 151200 | 1969644700 | 28500 | 28450 | 28500 | 28450 | 395 |
| 223 | 20250206 | 151100 | 1958406450 | 28450 | 28450 | 28450 | 28400 | 267 |
| 224 | 20250206 | 151000 | 1950812800 | 28450 | 28400 | 28450 | 28400 | 42 |
| 225 | 20250206 | 150900 | 1949618000 | 28450 | 28450 | 28450 | 28400 | 49 |
| 226 | 20250206 | 150800 | 1948224000 | 28450 | 28400 | 28450 | 28400 | 168 |
| 227 | 20250206 | 150700 | 1943452750 | 28400 | 28400 | 28400 | 28400 | 111 |
| 228 | 20250206 | 150600 | 1940300350 | 28400 | 28400 | 28400 | 28400 | 51 |
| 229 | 20250206 | 150500 | 1938851950 | 28350 | 28350 | 28350 | 28350 | 1 |
| 230 | 20250206 | 150400 | 1938823600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20250206 | 150300 | 1938823600 | 28400 | 28400 | 28400 | 28400 | 124 |
| 232 | 20250206 | 150200 | 1935302000 | 28350 | 28400 | 28400 | 28350 | 108 |
| 233 | 20250206 | 150100 | 1932237600 | 28400 | 28400 | 28400 | 28400 | 25 |
| 234 | 20250206 | 150000 | 1931527600 | 28350 | 28400 | 28400 | 28350 | 409 |
| 235 | 20250206 | 145900 | 1919912050 | 28400 | 28350 | 28400 | 28350 | 46 |
| 236 | 20250206 | 145800 | 1918606650 | 28400 | 28400 | 28400 | 28400 | 3 |
| 237 | 20250206 | 145700 | 1918521450 | 28400 | 28400 | 28400 | 28350 | 165 |
| 238 | 20250206 | 145600 | 1913836450 | 28400 | 28300 | 28400 | 28300 | 33 |
| 239 | 20250206 | 145500 | 1912902250 | 28350 | 28300 | 28350 | 28300 | 6909 |
| 240 | 20250206 | 145400 | 1717376550 | 28300 | 28350 | 28350 | 28300 | 50 |
| 241 | 20250206 | 145300 | 1715960050 | 28350 | 28350 | 28350 | 28350 | 83 |
| 242 | 20250206 | 145200 | 1713607000 | 28350 | 28350 | 28400 | 28350 | 42 |
| 243 | 20250206 | 145100 | 1712415300 | 28350 | 28350 | 28350 | 28350 | 20 |
| 244 | 20250206 | 145000 | 1711848300 | 28350 | 28350 | 28350 | 28350 | 16 |
| 245 | 20250206 | 144900 | 1711394700 | 28350 | 28400 | 28400 | 28350 | 96 |
| 246 | 20250206 | 144800 | 1708669300 | 28400 | 28400 | 28400 | 28400 | 120 |
| 247 | 20250206 | 144700 | 1705261300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20250206 | 144600 | 1705261300 | 28450 | 28400 | 28450 | 28400 | 21 |
| 249 | 20250206 | 144500 | 1704664850 | 28400 | 28400 | 28450 | 28400 | 270 |
| 250 | 20250206 | 144400 | 1696984850 | 28400 | 28400 | 28400 | 28400 | 2 |
| 251 | 20250206 | 144300 | 1696928050 | 28400 | 28350 | 28400 | 28350 | 76 |
| 252 | 20250206 | 144200 | 1694771150 | 28350 | 28400 | 28400 | 28350 | 63 |
| 253 | 20250206 | 144100 | 1692982700 | 28400 | 28400 | 28400 | 28400 | 6 |
| 254 | 20250206 | 144000 | 1692812300 | 28350 | 28350 | 28350 | 28350 | 20 |
| 255 | 20250206 | 143900 | 1692245300 | 28450 | 28350 | 28450 | 28350 | 74 |
| 256 | 20250206 | 143800 | 1690142000 | 28400 | 28350 | 28400 | 28300 | 5326 |
| 257 | 20250206 | 143700 | 1539384000 | 28300 | 28350 | 28350 | 28300 | 80 |
| 258 | 20250206 | 143600 | 1537117750 | 28350 | 28350 | 28350 | 28350 | 13 |
| 259 | 20250206 | 143500 | 1536749200 | 28300 | 28300 | 28350 | 28300 | 26 |
| 260 | 20250206 | 143400 | 1536013150 | 28300 | 28350 | 28350 | 28300 | 9 |
| 261 | 20250206 | 143300 | 1535758250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 262 | 20250206 | 143200 | 1535758250 | 28350 | 28400 | 28400 | 28350 | 203 |
| 263 | 20250206 | 143100 | 1529994950 | 28350 | 28350 | 28350 | 28300 | 153 |
| 264 | 20250206 | 143000 | 1525663650 | 28350 | 28350 | 28350 | 28350 | 1 |
| 265 | 20250206 | 142900 | 1525635300 | 28300 | 28300 | 28300 | 28300 | 84 |
| 266 | 20250206 | 142800 | 1523258100 | 28250 | 28400 | 28400 | 28250 | 25 |
| 267 | 20250206 | 142700 | 1522551100 | 28300 | 28300 | 28400 | 28300 | 506 |
| 268 | 20250206 | 142600 | 1508220650 | 28250 | 28250 | 28250 | 28250 | 21 |
| 269 | 20250206 | 142500 | 1507627400 | 28300 | 28250 | 28300 | 28250 | 141 |
| 270 | 20250206 | 142400 | 1503643100 | 28300 | 28250 | 28300 | 28250 | 22 |
| 271 | 20250206 | 142300 | 1503021500 | 28300 | 28250 | 28300 | 28250 | 384 |
| 272 | 20250206 | 142200 | 1492170150 | 28300 | 28250 | 28300 | 28250 | 21 |
| 273 | 20250206 | 142100 | 1491576850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 274 | 20250206 | 142000 | 1491576850 | 28250 | 28250 | 28300 | 28250 | 23 |
| 275 | 20250206 | 141900 | 1490927050 | 28250 | 28250 | 28250 | 28250 | 20 |
| 276 | 20250206 | 141800 | 1490362050 | 28250 | 28250 | 28250 | 28250 | 51 |
| 277 | 20250206 | 141700 | 1488921300 | 28250 | 28250 | 28250 | 28250 | 20 |
| 278 | 20250206 | 141600 | 1488356300 | 28300 | 28300 | 28300 | 28250 | 27 |
| 279 | 20250206 | 141500 | 1487593200 | 28300 | 28300 | 28300 | 28250 | 101 |
| 280 | 20250206 | 141400 | 1484734950 | 28250 | 28250 | 28250 | 28250 | 20 |
| 281 | 20250206 | 141300 | 1484169950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 282 | 20250206 | 141200 | 1484169950 | 28250 | 28250 | 28250 | 28250 | 20 |
| 283 | 20250206 | 141100 | 1483604950 | 28250 | 28250 | 28250 | 28250 | 23 |
| 284 | 20250206 | 141000 | 1482955200 | 28250 | 28250 | 28250 | 28250 | 50 |
| 285 | 20250206 | 140900 | 1481542700 | 28250 | 28300 | 28300 | 28250 | 22 |
| 286 | 20250206 | 140800 | 1480921100 | 28250 | 28250 | 28250 | 28250 | 20 |
| 287 | 20250206 | 140700 | 1480356100 | 28300 | 28250 | 28300 | 28250 | 82 |
| 288 | 20250206 | 140600 | 1478038450 | 28250 | 28250 | 28250 | 28250 | 54 |
| 289 | 20250206 | 140500 | 1476512950 | 28250 | 28250 | 28250 | 28250 | 20 |
| 290 | 20250206 | 140400 | 1475947950 | 28300 | 28300 | 28300 | 28300 | 2 |
| 291 | 20250206 | 140300 | 1475891350 | 28250 | 28250 | 28250 | 28250 | 149 |
| 292 | 20250206 | 140200 | 1471682100 | 28250 | 28250 | 28250 | 28250 | 20 |
| 293 | 20250206 | 140100 | 1471117100 | 28250 | 28250 | 28250 | 28250 | 56 |
| 294 | 20250206 | 140000 | 1469535100 | 28250 | 28300 | 28300 | 28250 | 21 |
| 295 | 20250206 | 135900 | 1468941800 | 28300 | 28250 | 28300 | 28250 | 21 |
| 296 | 20250206 | 135800 | 1468348500 | 28300 | 28300 | 28300 | 28300 | 1 |
| 297 | 20250206 | 135700 | 1468320200 | 28250 | 28300 | 28300 | 28250 | 29 |
| 298 | 20250206 | 135600 | 1467500500 | 28300 | 28300 | 28300 | 28300 | 196 |
| 299 | 20250206 | 135500 | 1461953700 | 28300 | 28300 | 28300 | 28300 | 314 |
| 300 | 20250206 | 135400 | 1453067500 | 28350 | 28350 | 28350 | 28300 | 343 |
| 301 | 20250206 | 135300 | 1443360350 | 28300 | 28300 | 28300 | 28300 | 20 |
| 302 | 20250206 | 135200 | 1442794350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 303 | 20250206 | 135100 | 1442794350 | 28300 | 28300 | 28300 | 28300 | 20 |
| 304 | 20250206 | 135000 | 1442228350 | 28300 | 28300 | 28300 | 28300 | 3 |
| 305 | 20250206 | 134900 | 1442143450 | 28300 | 28300 | 28300 | 28300 | 59 |
| 306 | 20250206 | 134800 | 1440473750 | 28300 | 28300 | 28300 | 28300 | 30 |
| 307 | 20250206 | 134700 | 1439624750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 308 | 20250206 | 134600 | 1439624750 | 28300 | 28350 | 28350 | 28300 | 91 |
| 309 | 20250206 | 134500 | 1437045900 | 28300 | 28350 | 28350 | 28300 | 24 |
| 310 | 20250206 | 134400 | 1436366500 | 28350 | 28350 | 28350 | 28350 | 248 |
| 311 | 20250206 | 134300 | 1429335700 | 28300 | 28300 | 28300 | 28300 | 490 |
| 312 | 20250206 | 134200 | 1415468700 | 28300 | 28350 | 28350 | 28300 | 41 |
| 313 | 20250206 | 134100 | 1414307850 | 28300 | 28300 | 28300 | 28300 | 9 |
| 314 | 20250206 | 134000 | 1414053150 | 28300 | 28300 | 28300 | 28300 | 20 |
| 315 | 20250206 | 133900 | 1413487150 | 28300 | 28350 | 28350 | 28300 | 43 |
| 316 | 20250206 | 133800 | 1412269100 | 28350 | 28350 | 28350 | 28350 | 57 |
| 317 | 20250206 | 133700 | 1410653150 | 28350 | 28350 | 28350 | 28300 | 61 |
| 318 | 20250206 | 133600 | 1408924800 | 28300 | 28300 | 28300 | 28300 | 21 |
| 319 | 20250206 | 133500 | 1408330500 | 28300 | 28300 | 28300 | 28300 | 20 |
| 320 | 20250206 | 133400 | 1407764500 | 28300 | 28350 | 28350 | 28300 | 889 |
| 321 | 20250206 | 133300 | 1382562350 | 28350 | 28350 | 28350 | 28350 | 289 |
| 322 | 20250206 | 133200 | 1374369200 | 28350 | 28350 | 28350 | 28350 | 1 |
| 323 | 20250206 | 133100 | 1374340850 | 28350 | 28350 | 28350 | 28350 | 128 |
| 324 | 20250206 | 133000 | 1370712050 | 28350 | 28350 | 28350 | 28350 | 20 |
| 325 | 20250206 | 132900 | 1370145050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 326 | 20250206 | 132800 | 1370145050 | 28400 | 28350 | 28400 | 28350 | 24 |
| 327 | 20250206 | 132700 | 1369464450 | 28400 | 28400 | 28400 | 28400 | 79 |
| 328 | 20250206 | 132600 | 1367220850 | 28350 | 28350 | 28350 | 28350 | 20 |
| 329 | 20250206 | 132500 | 1366653850 | 28400 | 28400 | 28400 | 28350 | 430 |
| 330 | 20250206 | 132400 | 1354443400 | 28350 | 28350 | 28350 | 28350 | 2 |
| 331 | 20250206 | 132300 | 1354386700 | 28350 | 28350 | 28400 | 28350 | 25 |
| 332 | 20250206 | 132200 | 1353677750 | 28350 | 28400 | 28400 | 28350 | 85 |
| 333 | 20250206 | 132100 | 1351264750 | 28400 | 28400 | 28400 | 28400 | 100 |
| 334 | 20250206 | 132000 | 1348424750 | 28350 | 28350 | 28350 | 28350 | 20 |
| 335 | 20250206 | 131900 | 1347857750 | 28350 | 28350 | 28350 | 28350 | 21 |
| 336 | 20250206 | 131800 | 1347262400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 337 | 20250206 | 131700 | 1347262400 | 28350 | 28350 | 28350 | 28350 | 20 |
| 338 | 20250206 | 131600 | 1346695400 | 28350 | 28350 | 28350 | 28350 | 20 |
| 339 | 20250206 | 131500 | 1346128400 | 28400 | 28400 | 28400 | 28400 | 0 |
| 340 | 20250206 | 131400 | 1346128400 | 28400 | 28400 | 28400 | 28400 | 521 |
| 341 | 20250206 | 131300 | 1331332000 | 28400 | 28400 | 28400 | 28400 | 20 |
| 342 | 20250206 | 131200 | 1330764000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 343 | 20250206 | 131100 | 1330764000 | 28450 | 28400 | 28450 | 28400 | 21 |
| 344 | 20250206 | 131000 | 1330167550 | 28450 | 28400 | 28450 | 28400 | 263 |
| 345 | 20250206 | 130900 | 1322698250 | 28400 | 28400 | 28400 | 28400 | 0 |
| 346 | 20250206 | 130800 | 1322698250 | 28400 | 28450 | 28450 | 28400 | 1021 |
| 347 | 20250206 | 130700 | 1293700800 | 28450 | 28450 | 28450 | 28450 | 21 |
| 348 | 20250206 | 130600 | 1293103350 | 28450 | 28450 | 28450 | 28450 | 23 |
| 349 | 20250206 | 130500 | 1292449000 | 28450 | 28550 | 28550 | 28450 | 208 |
| 350 | 20250206 | 130400 | 1286521250 | 28500 | 28500 | 28500 | 28500 | 2 |
| 351 | 20250206 | 130300 | 1286464250 | 28500 | 28500 | 28500 | 28500 | 20 |
| 352 | 20250206 | 130200 | 1285894250 | 28500 | 28550 | 28550 | 28500 | 22 |
| 353 | 20250206 | 130100 | 1285267150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 354 | 20250206 | 130000 | 1285267150 | 28500 | 28500 | 28550 | 28500 | 485 |
| 355 | 20250206 | 125900 | 1271444600 | 28500 | 28450 | 28500 | 28450 | 108 |
| 356 | 20250206 | 125800 | 1268367600 | 28500 | 28500 | 28500 | 28500 | 1 |
| 357 | 20250206 | 125700 | 1268339100 | 28450 | 28450 | 28500 | 28450 | 61 |
| 358 | 20250206 | 125600 | 1266603600 | 28450 | 28450 | 28450 | 28400 | 690 |
| 359 | 20250206 | 125500 | 1246974100 | 28450 | 28400 | 28450 | 28400 | 201 |
| 360 | 20250206 | 125400 | 1241265650 | 28450 | 28450 | 28450 | 28400 | 59 |
| 361 | 20250206 | 125300 | 1239588100 | 28450 | 28500 | 28500 | 28450 | 460 |
| 362 | 20250206 | 125200 | 1226500600 | 28450 | 28500 | 28500 | 28450 | 179 |
| 363 | 20250206 | 125100 | 1221408000 | 28500 | 28500 | 28500 | 28450 | 22 |
| 364 | 20250206 | 125000 | 1220782000 | 28500 | 28500 | 28500 | 28450 | 25 |
| 365 | 20250206 | 124900 | 1220070500 | 28500 | 28500 | 28500 | 28500 | 2 |
| 366 | 20250206 | 124800 | 1220013500 | 28500 | 28500 | 28500 | 28450 | 23 |
| 367 | 20250206 | 124700 | 1219359000 | 28500 | 28450 | 28500 | 28450 | 27 |
| 368 | 20250206 | 124600 | 1218590500 | 28500 | 28500 | 28500 | 28500 | 5 |
| 369 | 20250206 | 124500 | 1218448000 | 28450 | 28500 | 28500 | 28450 | 34 |
| 370 | 20250206 | 124400 | 1217480500 | 28500 | 28450 | 28500 | 28450 | 24 |
| 371 | 20250206 | 124300 | 1216797500 | 28500 | 28450 | 28500 | 28450 | 92 |
| 372 | 20250206 | 124200 | 1214180000 | 28450 | 28500 | 28500 | 28450 | 22 |
| 373 | 20250206 | 124100 | 1213554000 | 28500 | 28450 | 28500 | 28450 | 13 |
| 374 | 20250206 | 124000 | 1213183550 | 28450 | 28500 | 28500 | 28450 | 33 |
| 375 | 20250206 | 123900 | 1212244100 | 28500 | 28500 | 28500 | 28450 | 22 |
| 376 | 20250206 | 123800 | 1211618100 | 28500 | 28500 | 28500 | 28500 | 5 |
| 377 | 20250206 | 123700 | 1211475600 | 28500 | 28550 | 28550 | 28500 | 23 |
| 378 | 20250206 | 123600 | 1210819950 | 28500 | 28500 | 28500 | 28500 | 20 |
| 379 | 20250206 | 123500 | 1210249950 | 28500 | 28500 | 28500 | 28500 | 100 |
| 380 | 20250206 | 123400 | 1207399950 | 28450 | 28500 | 28500 | 28450 | 23 |
| 381 | 20250206 | 123300 | 1206745450 | 28500 | 28450 | 28500 | 28450 | 24 |
| 382 | 20250206 | 123200 | 1206062450 | 28500 | 28500 | 28500 | 28500 | 2 |
| 383 | 20250206 | 123100 | 1206005450 | 28450 | 28500 | 28500 | 28450 | 21 |
| 384 | 20250206 | 123000 | 1205407950 | 28550 | 28450 | 28550 | 28450 | 25 |
| 385 | 20250206 | 122900 | 1204696500 | 28550 | 28500 | 28550 | 28500 | 23 |
| 386 | 20250206 | 122800 | 1204040950 | 28500 | 28500 | 28500 | 28450 | 62 |
| 387 | 20250206 | 122700 | 1202274950 | 28500 | 28550 | 28550 | 28450 | 24 |
| 388 | 20250206 | 122600 | 1201591900 | 28550 | 28550 | 28550 | 28500 | 35 |
| 389 | 20250206 | 122500 | 1200594300 | 28450 | 28500 | 28500 | 28450 | 23 |
| 390 | 20250206 | 122400 | 1199939800 | 28550 | 28450 | 28550 | 28450 | 292 |
| 391 | 20250206 | 122300 | 1191622100 | 28500 | 28550 | 28550 | 28500 | 41 |
| 392 | 20250206 | 122200 | 1190452050 | 28550 | 28500 | 28550 | 28500 | 52 |
| 393 | 20250206 | 122100 | 1188969450 | 28500 | 28450 | 28500 | 28450 | 94 |
| 394 | 20250206 | 122000 | 1186291450 | 28550 | 28550 | 28550 | 28550 | 3 |
| 395 | 20250206 | 121900 | 1186205800 | 28550 | 28500 | 28550 | 28450 | 31 |
| 396 | 20250206 | 121800 | 1185323250 | 28500 | 28500 | 28500 | 28500 | 2 |
| 397 | 20250206 | 121700 | 1185266250 | 28450 | 28500 | 28500 | 28450 | 205 |
| 398 | 20250206 | 121600 | 1179424750 | 28500 | 28500 | 28500 | 28450 | 53 |
| 399 | 20250206 | 121500 | 1177915250 | 28500 | 28500 | 28500 | 28500 | 2 |
| 400 | 20250206 | 121400 | 1177858250 | 28450 | 28500 | 28500 | 28450 | 223 |
| 401 | 20250206 | 121300 | 1171503750 | 28500 | 28500 | 28500 | 28450 | 28 |
| 402 | 20250206 | 121200 | 1170706750 | 28450 | 28500 | 28500 | 28450 | 923 |
| 403 | 20250206 | 121100 | 1144401350 | 28450 | 28500 | 28500 | 28450 | 144 |
| 404 | 20250206 | 121000 | 1140304400 | 28500 | 28500 | 28500 | 28450 | 33 |
| 405 | 20250206 | 120900 | 1139365100 | 28500 | 28500 | 28500 | 28500 | 5 |
| 406 | 20250206 | 120800 | 1139222600 | 28450 | 28500 | 28500 | 28450 | 21 |
| 407 | 20250206 | 120700 | 1138625100 | 28500 | 28450 | 28500 | 28400 | 166 |
| 408 | 20250206 | 120600 | 1133899550 | 28450 | 28450 | 28450 | 28450 | 4 |
| 409 | 20250206 | 120500 | 1133785750 | 28450 | 28450 | 28450 | 28400 | 22 |
| 410 | 20250206 | 120400 | 1133160850 | 28450 | 28450 | 28450 | 28400 | 31 |
| 411 | 20250206 | 120300 | 1132279900 | 28450 | 28400 | 28450 | 28400 | 6 |
| 412 | 20250206 | 120200 | 1132109450 | 28500 | 28500 | 28500 | 28400 | 421 |
| 413 | 20250206 | 120100 | 1120149700 | 28500 | 28450 | 28500 | 28450 | 22 |
| 414 | 20250206 | 120000 | 1119523700 | 28500 | 28500 | 28500 | 28500 | 2 |
| 415 | 20250206 | 115900 | 1119466700 | 28500 | 28450 | 28500 | 28450 | 21 |
| 416 | 20250206 | 115800 | 1118869200 | 28500 | 28500 | 28500 | 28500 | 3 |
| 417 | 20250206 | 115700 | 1118783700 | 28450 | 28450 | 28500 | 28450 | 245 |
| 418 | 20250206 | 115600 | 1111809450 | 28400 | 28450 | 28450 | 28400 | 24 |
| 419 | 20250206 | 115500 | 1111127750 | 28500 | 28400 | 28500 | 28400 | 180 |
| 420 | 20250206 | 115400 | 1105997850 | 28450 | 28400 | 28500 | 28400 | 31 |
| 421 | 20250206 | 115300 | 1105116350 | 28500 | 28400 | 28500 | 28400 | 122 |
| 422 | 20250206 | 115200 | 1101641350 | 28500 | 28450 | 28500 | 28450 | 177 |
| 423 | 20250206 | 115100 | 1096605600 | 28400 | 28450 | 28450 | 28400 | 52 |
| 424 | 20250206 | 115000 | 1095128200 | 28450 | 28450 | 28450 | 28400 | 53 |
| 425 | 20250206 | 114900 | 1093621350 | 28450 | 28500 | 28500 | 28450 | 4 |
| 426 | 20250206 | 114800 | 1093507400 | 28450 | 28500 | 28500 | 28450 | 21 |
| 427 | 20250206 | 114700 | 1092909900 | 28500 | 28500 | 28500 | 28450 | 54 |
| 428 | 20250206 | 114600 | 1091371900 | 28450 | 28500 | 28500 | 28450 | 70 |
| 429 | 20250206 | 114500 | 1089378400 | 28500 | 28500 | 28500 | 28450 | 71 |
| 430 | 20250206 | 114400 | 1087355900 | 28450 | 28450 | 28500 | 28450 | 192 |
| 431 | 20250206 | 114300 | 1081893400 | 28500 | 28500 | 28500 | 28500 | 1 |
| 432 | 20250206 | 114200 | 1081864900 | 28500 | 28500 | 28500 | 28450 | 23 |
| 433 | 20250206 | 114100 | 1081210400 | 28450 | 28500 | 28500 | 28450 | 221 |
| 434 | 20250206 | 114000 | 1074922900 | 28500 | 28500 | 28500 | 28500 | 35 |
| 435 | 20250206 | 113900 | 1073925400 | 28450 | 28500 | 28500 | 28450 | 64 |
| 436 | 20250206 | 113800 | 1072102400 | 28450 | 28450 | 28500 | 28450 | 23 |
| 437 | 20250206 | 113700 | 1071448000 | 28500 | 28500 | 28500 | 28500 | 3 |
| 438 | 20250206 | 113600 | 1071362500 | 28500 | 28500 | 28500 | 28450 | 72 |
| 439 | 20250206 | 113500 | 1069311500 | 28500 | 28500 | 28500 | 28500 | 2 |
| 440 | 20250206 | 113400 | 1069254500 | 28450 | 28500 | 28500 | 28450 | 80 |
| 441 | 20250206 | 113300 | 1066978400 | 28500 | 28500 | 28500 | 28450 | 30 |
| 442 | 20250206 | 113200 | 1066124400 | 28500 | 28500 | 28500 | 28500 | 1 |
| 443 | 20250206 | 113100 | 1066095900 | 28450 | 28500 | 28500 | 28450 | 24 |
| 444 | 20250206 | 113000 | 1065412900 | 28450 | 28500 | 28550 | 28450 | 169 |
| 445 | 20250206 | 112900 | 1060603500 | 28550 | 28500 | 28550 | 28500 | 50 |
| 446 | 20250206 | 112800 | 1059178300 | 28500 | 28500 | 28500 | 28450 | 52 |
| 447 | 20250206 | 112700 | 1057697300 | 28500 | 28450 | 28500 | 28450 | 21 |
| 448 | 20250206 | 112600 | 1057099800 | 28500 | 28500 | 28500 | 28500 | 9 |
| 449 | 20250206 | 112500 | 1056843300 | 28450 | 28550 | 28550 | 28450 | 25 |
| 450 | 20250206 | 112400 | 1056131750 | 28550 | 28450 | 28550 | 28450 | 42 |
| 451 | 20250206 | 112300 | 1054934650 | 28550 | 28500 | 28550 | 28500 | 14 |
| 452 | 20250206 | 112200 | 1054535500 | 28500 | 28500 | 28550 | 28500 | 22 |
| 453 | 20250206 | 112100 | 1053908450 | 28550 | 28550 | 28550 | 28400 | 22 |
| 454 | 20250206 | 112000 | 1053283350 | 28550 | 28500 | 28550 | 28400 | 157 |
| 455 | 20250206 | 111900 | 1048822950 | 28400 | 28500 | 28500 | 28400 | 22 |
| 456 | 20250206 | 111800 | 1048197950 | 28500 | 28400 | 28500 | 28400 | 23 |
| 457 | 20250206 | 111700 | 1047544450 | 28450 | 28550 | 28550 | 28400 | 629 |
| 458 | 20250206 | 111600 | 1029647500 | 28500 | 28550 | 28550 | 28500 | 24 |
| 459 | 20250206 | 111500 | 1028963400 | 28500 | 28500 | 28550 | 28500 | 166 |
| 460 | 20250206 | 111400 | 1024232250 | 28550 | 28550 | 28550 | 28500 | 13 |
| 461 | 20250206 | 111300 | 1023861200 | 28550 | 28500 | 28550 | 28500 | 24 |
| 462 | 20250206 | 111200 | 1023177100 | 28550 | 28550 | 28550 | 28550 | 2 |
| 463 | 20250206 | 111100 | 1023120000 | 28500 | 28550 | 28550 | 28500 | 22 |
| 464 | 20250206 | 111000 | 1022492900 | 28550 | 28550 | 28550 | 28500 | 33 |
| 465 | 20250206 | 110900 | 1021552250 | 28550 | 28550 | 28550 | 28550 | 2 |
| 466 | 20250206 | 110800 | 1021495150 | 28550 | 28550 | 28550 | 28500 | 35 |
| 467 | 20250206 | 110700 | 1020496900 | 28550 | 28500 | 28550 | 28500 | 122 |
| 468 | 20250206 | 110600 | 1017019800 | 28500 | 28500 | 28550 | 28500 | 60 |
| 469 | 20250206 | 110500 | 1015309700 | 28500 | 28550 | 28550 | 28500 | 22 |
| 470 | 20250206 | 110400 | 1014682600 | 28550 | 28550 | 28550 | 28500 | 23 |
| 471 | 20250206 | 110300 | 1014026950 | 28550 | 28550 | 28550 | 28550 | 5 |
| 472 | 20250206 | 110200 | 1013884200 | 28550 | 28600 | 28600 | 28550 | 44 |
| 473 | 20250206 | 110100 | 1012626800 | 28600 | 28600 | 28600 | 28550 | 918 |
| 474 | 20250206 | 110000 | 986378250 | 28600 | 28600 | 28600 | 28600 | 51 |
| 475 | 20250206 | 105900 | 984919650 | 28600 | 28550 | 28600 | 28500 | 187 |
| 476 | 20250206 | 105800 | 979581700 | 28550 | 28600 | 28600 | 28500 | 83 |
| 477 | 20250206 | 105700 | 977213550 | 28600 | 28600 | 28600 | 28500 | 4 |
| 478 | 20250206 | 105600 | 977099250 | 28500 | 28600 | 28600 | 28500 | 28 |
| 479 | 20250206 | 105500 | 976300550 | 28600 | 28550 | 28600 | 28550 | 376 |
| 480 | 20250206 | 105400 | 965547950 | 28600 | 28550 | 28600 | 28550 | 1361 |
| 481 | 20250206 | 105300 | 926687050 | 28550 | 28450 | 28550 | 28450 | 22 |
| 482 | 20250206 | 105200 | 926060950 | 28550 | 28450 | 28550 | 28450 | 24 |
| 483 | 20250206 | 105100 | 925377850 | 28550 | 28500 | 28550 | 28500 | 202 |
| 484 | 20250206 | 105000 | 919614850 | 28450 | 28500 | 28500 | 28450 | 845 |
| 485 | 20250206 | 104900 | 895533350 | 28550 | 28550 | 28550 | 28550 | 1000 |
| 486 | 20250206 | 104800 | 866983350 | 28500 | 28500 | 28550 | 28500 | 23 |
| 487 | 20250206 | 104700 | 866327750 | 28550 | 28500 | 28550 | 28500 | 38 |
| 488 | 20250206 | 104600 | 865244350 | 28550 | 28550 | 28550 | 28500 | 24 |
| 489 | 20250206 | 104500 | 864560200 | 28500 | 28550 | 28550 | 28500 | 194 |
| 490 | 20250206 | 104400 | 859022500 | 28550 | 28550 | 28550 | 28500 | 76 |
| 491 | 20250206 | 104300 | 856856250 | 28550 | 28600 | 28600 | 28550 | 378 |
| 492 | 20250206 | 104200 | 846063700 | 28550 | 28550 | 28600 | 28550 | 2349 |
| 493 | 20250206 | 104100 | 778995750 | 28500 | 28550 | 28550 | 28500 | 183 |
| 494 | 20250206 | 104000 | 773774650 | 28550 | 28500 | 28550 | 28500 | 763 |
| 495 | 20250206 | 103900 | 752022650 | 28400 | 28450 | 28500 | 28400 | 177 |
| 496 | 20250206 | 103800 | 746984650 | 28500 | 28500 | 28500 | 28400 | 61 |
| 497 | 20250206 | 103700 | 745248150 | 28500 | 28500 | 28500 | 28500 | 119 |
| 498 | 20250206 | 103600 | 741856650 | 28500 | 28500 | 28500 | 28400 | 906 |
| 499 | 20250206 | 103500 | 716040650 | 28500 | 28500 | 28500 | 28400 | 523 |
| 500 | 20250206 | 103400 | 701137150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 501 | 20250206 | 103300 | 701137150 | 28500 | 28450 | 28500 | 28400 | 23 |
| 502 | 20250206 | 103200 | 700482800 | 28500 | 28450 | 28500 | 28450 | 245 |
| 503 | 20250206 | 103100 | 693511450 | 28500 | 28500 | 28500 | 28450 | 90 |
| 504 | 20250206 | 103000 | 690946750 | 28450 | 28500 | 28500 | 28450 | 86 |
| 505 | 20250206 | 102900 | 688498900 | 28500 | 28400 | 28500 | 28300 | 1102 |
| 506 | 20250206 | 102800 | 657169000 | 28400 | 28400 | 28400 | 28400 | 63 |
| 507 | 20250206 | 102700 | 655379800 | 28300 | 28400 | 28400 | 28300 | 22 |
| 508 | 20250206 | 102600 | 654757100 | 28400 | 28400 | 28400 | 28400 | 3 |
| 509 | 20250206 | 102500 | 654671900 | 28300 | 28400 | 28400 | 28300 | 172 |
| 510 | 20250206 | 102400 | 649789100 | 28400 | 28300 | 28400 | 28250 | 1393 |
| 511 | 20250206 | 102300 | 610314250 | 28300 | 28300 | 28300 | 28300 | 4 |
| 512 | 20250206 | 102200 | 610201050 | 28250 | 28300 | 28300 | 28250 | 122 |
| 513 | 20250206 | 102100 | 606749450 | 28300 | 28250 | 28300 | 28250 | 36 |
| 514 | 20250206 | 102000 | 605732350 | 28250 | 28250 | 28250 | 28250 | 116 |
| 515 | 20250206 | 101900 | 602455350 | 28250 | 28300 | 28300 | 28250 | 8 |
| 516 | 20250206 | 101800 | 602229150 | 28300 | 28250 | 28300 | 28250 | 405 |
| 517 | 20250206 | 101700 | 590787550 | 28250 | 28200 | 28250 | 28200 | 1729 |
| 518 | 20250206 | 101600 | 541998550 | 28250 | 28200 | 28250 | 28200 | 228 |
| 519 | 20250206 | 101500 | 535568900 | 28200 | 28200 | 28200 | 28150 | 134 |
| 520 | 20250206 | 101400 | 531791100 | 28200 | 28200 | 28200 | 28200 | 182 |
| 521 | 20250206 | 101300 | 526658700 | 28150 | 28200 | 28200 | 28150 | 76 |
| 522 | 20250206 | 101200 | 524519000 | 28200 | 28200 | 28200 | 28150 | 130 |
| 523 | 20250206 | 101100 | 520859000 | 28200 | 28200 | 28200 | 28150 | 104 |
| 524 | 20250206 | 101000 | 517931200 | 28200 | 28150 | 28200 | 28150 | 137 |
| 525 | 20250206 | 100900 | 514074400 | 28150 | 28150 | 28150 | 28100 | 1409 |
| 526 | 20250206 | 100800 | 474422050 | 28200 | 28200 | 28200 | 28200 | 4 |
| 527 | 20250206 | 100700 | 474309250 | 28200 | 28200 | 28200 | 28200 | 106 |
| 528 | 20250206 | 100600 | 471320050 | 28150 | 28200 | 28300 | 28150 | 157 |
| 529 | 20250206 | 100500 | 466896350 | 28250 | 28300 | 28300 | 28250 | 44 |
| 530 | 20250206 | 100400 | 465653300 | 28300 | 28300 | 28300 | 28150 | 24 |
| 531 | 20250206 | 100300 | 464977100 | 28250 | 28250 | 28250 | 28150 | 284 |
| 532 | 20250206 | 100200 | 456967300 | 28250 | 28300 | 28300 | 28250 | 8 |
| 533 | 20250206 | 100100 | 456741200 | 28300 | 28300 | 28300 | 28250 | 31 |
| 534 | 20250206 | 100000 | 455864900 | 28300 | 28300 | 28300 | 28300 | 14 |
| 535 | 20250206 | 095900 | 455468700 | 28250 | 28300 | 28300 | 28250 | 27 |
| 536 | 20250206 | 095800 | 454705900 | 28300 | 28250 | 28300 | 28150 | 858 |
| 537 | 20250206 | 095700 | 430527750 | 28250 | 28300 | 28300 | 28200 | 667 |
| 538 | 20250206 | 095600 | 411714600 | 28250 | 28250 | 28300 | 28250 | 93 |
| 539 | 20250206 | 095500 | 409084250 | 28250 | 28250 | 28250 | 28250 | 21 |
| 540 | 20250206 | 095400 | 408491000 | 28300 | 28250 | 28300 | 28250 | 135 |
| 541 | 20250206 | 095300 | 404674300 | 28250 | 28250 | 28250 | 28250 | 87 |
| 542 | 20250206 | 095200 | 402216550 | 28250 | 28300 | 28300 | 28250 | 123 |
| 543 | 20250206 | 095100 | 398741700 | 28300 | 28300 | 28300 | 28300 | 45 |
| 544 | 20250206 | 095000 | 397468200 | 28250 | 28300 | 28300 | 28250 | 22 |
| 545 | 20250206 | 094900 | 396846650 | 28250 | 28300 | 28300 | 28250 | 182 |
| 546 | 20250206 | 094800 | 391696300 | 28350 | 28300 | 28350 | 28300 | 50 |
| 547 | 20250206 | 094700 | 390281200 | 28350 | 28300 | 28350 | 28300 | 23 |
| 548 | 20250206 | 094600 | 389630200 | 28350 | 28300 | 28350 | 28300 | 26 |
| 549 | 20250206 | 094500 | 388894250 | 28300 | 28300 | 28300 | 28300 | 5 |
| 550 | 20250206 | 094400 | 388752750 | 28350 | 28350 | 28350 | 28300 | 136 |
| 551 | 20250206 | 094300 | 384903200 | 28350 | 28350 | 28350 | 28350 | 53 |
| 552 | 20250206 | 094200 | 383400650 | 28300 | 28300 | 28350 | 28300 | 25 |
| 553 | 20250206 | 094100 | 382693000 | 28300 | 28350 | 28400 | 28300 | 1367 |
| 554 | 20250206 | 094000 | 343940100 | 28400 | 28400 | 28400 | 28400 | 5 |
| 555 | 20250206 | 093900 | 343798100 | 28350 | 28400 | 28400 | 28350 | 123 |
| 556 | 20250206 | 093800 | 340310950 | 28350 | 28350 | 28350 | 28350 | 21 |
| 557 | 20250206 | 093700 | 339715600 | 28400 | 28350 | 28400 | 28350 | 4 |
| 558 | 20250206 | 093600 | 339602100 | 28350 | 28400 | 28400 | 28350 | 66 |
| 559 | 20250206 | 093500 | 337728750 | 28350 | 28400 | 28450 | 28350 | 420 |
| 560 | 20250206 | 093400 | 325801750 | 28450 | 28450 | 28450 | 28400 | 1021 |
| 561 | 20250206 | 093300 | 296804600 | 28400 | 28450 | 28450 | 28400 | 73 |
| 562 | 20250206 | 093200 | 294728850 | 28450 | 28400 | 28450 | 28350 | 878 |
| 563 | 20250206 | 093100 | 269792750 | 28400 | 28400 | 28400 | 28400 | 115 |
| 564 | 20250206 | 093000 | 266526750 | 28400 | 28400 | 28450 | 28400 | 258 |
| 565 | 20250206 | 092900 | 259195050 | 28400 | 28400 | 28400 | 28400 | 440 |
| 566 | 20250206 | 092800 | 246699050 | 28400 | 28400 | 28400 | 28400 | 101 |
| 567 | 20250206 | 092700 | 243830650 | 28400 | 28350 | 28450 | 28350 | 1045 |
| 568 | 20250206 | 092600 | 214148700 | 28400 | 28350 | 28400 | 28350 | 1086 |
| 569 | 20250206 | 092500 | 183356600 | 28350 | 28350 | 28350 | 28350 | 20 |
| 570 | 20250206 | 092400 | 182789600 | 28400 | 28400 | 28400 | 28400 | 16 |
| 571 | 20250206 | 092300 | 182335200 | 28400 | 28400 | 28400 | 28400 | 43 |
| 572 | 20250206 | 092200 | 181114000 | 28400 | 28400 | 28400 | 28400 | 51 |
| 573 | 20250206 | 092100 | 179665600 | 28400 | 28400 | 28400 | 28400 | 333 |
| 574 | 20250206 | 092000 | 170208400 | 28400 | 28400 | 28450 | 28400 | 715 |
| 575 | 20250206 | 091900 | 149902350 | 28350 | 28350 | 28350 | 28350 | 3 |
| 576 | 20250206 | 091800 | 149817300 | 28350 | 28400 | 28400 | 28350 | 123 |
| 577 | 20250206 | 091700 | 146326100 | 28400 | 28400 | 28400 | 28350 | 20 |
| 578 | 20250206 | 091600 | 145758800 | 28350 | 28350 | 28400 | 28350 | 373 |
| 579 | 20250206 | 091500 | 135184200 | 28350 | 28350 | 28350 | 28350 | 42 |
| 580 | 20250206 | 091400 | 133993500 | 28350 | 28350 | 28350 | 28350 | 10 |
| 581 | 20250206 | 091300 | 133710000 | 28300 | 28350 | 28350 | 28300 | 151 |
| 582 | 20250206 | 091200 | 129429650 | 28350 | 28350 | 28350 | 28350 | 16 |
| 583 | 20250206 | 091100 | 128976050 | 28350 | 28300 | 28350 | 28300 | 109 |
| 584 | 20250206 | 091000 | 125886850 | 28300 | 28350 | 28350 | 28250 | 262 |
| 585 | 20250206 | 090900 | 118481950 | 28250 | 28350 | 28350 | 28250 | 49 |
| 586 | 20250206 | 090800 | 117097600 | 28350 | 28250 | 28350 | 28250 | 467 |
| 587 | 20250206 | 090700 | 103894300 | 28200 | 28200 | 28250 | 28200 | 199 |
| 588 | 20250206 | 090600 | 98282000 | 28200 | 28200 | 28250 | 28200 | 241 |
| 589 | 20250206 | 090500 | 91485750 | 28200 | 28300 | 28300 | 28200 | 254 |
| 590 | 20250206 | 090400 | 84317050 | 28300 | 28350 | 28350 | 28250 | 443 |
| 591 | 20250206 | 090300 | 71783350 | 28300 | 28350 | 28400 | 28300 | 629 |
| 592 | 20250206 | 090200 | 53977600 | 28350 | 28400 | 28400 | 28350 | 60 |
| 593 | 20250206 | 090100 | 52275350 | 28450 | 28450 | 28550 | 28450 | 1308 |
| 594 | 20250206 | 090000 | 15054150 | 28450 | 28400 | 28450 | 28400 | 530 |