31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 183800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 3 | 20250206 | 183700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20250206 | 183600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20250206 | 183500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20250206 | 183400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20250206 | 183300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20250206 | 183200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20250206 | 183100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20250206 | 183000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20250206 | 182900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20250206 | 182800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20250206 | 182700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20250206 | 182600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20250206 | 182500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20250206 | 182400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20250206 | 182300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20250206 | 182200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20250206 | 182100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20250206 | 182000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20250206 | 181900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20250206 | 181800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20250206 | 181700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20250206 | 181600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20250206 | 181500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20250206 | 181400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20250206 | 181300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20250206 | 181200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20250206 | 181100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20250206 | 181000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20250206 | 180900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20250206 | 180800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 33 | 20250206 | 180700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20250206 | 180600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20250206 | 180500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20250206 | 180400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20250206 | 180300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20250206 | 180200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20250206 | 180100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20250206 | 180000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20250206 | 175900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20250206 | 175800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20250206 | 175700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20250206 | 175600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20250206 | 175500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20250206 | 175400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20250206 | 175300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20250206 | 175200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20250206 | 175100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20250206 | 175000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20250206 | 174900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20250206 | 174800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20250206 | 174700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20250206 | 174600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20250206 | 174500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20250206 | 174400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20250206 | 174300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20250206 | 174200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20250206 | 174100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20250206 | 174000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20250206 | 173900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20250206 | 173800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 63 | 20250206 | 173700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20250206 | 173600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20250206 | 173500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20250206 | 173400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20250206 | 173300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20250206 | 173200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20250206 | 173100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20250206 | 173000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20250206 | 172900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20250206 | 172800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20250206 | 172700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20250206 | 172600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20250206 | 172500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20250206 | 172400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20250206 | 172300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20250206 | 172200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20250206 | 172100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20250206 | 172000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20250206 | 171900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20250206 | 171800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20250206 | 171700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20250206 | 171600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20250206 | 171500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20250206 | 171400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20250206 | 171300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20250206 | 171200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20250206 | 171100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20250206 | 171000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20250206 | 170900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20250206 | 170800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 93 | 20250206 | 170700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20250206 | 170600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20250206 | 170500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20250206 | 170400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20250206 | 170300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20250206 | 170200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20250206 | 170100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20250206 | 170000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20250206 | 165900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20250206 | 165800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20250206 | 165700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20250206 | 165600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20250206 | 165500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20250206 | 165400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20250206 | 165300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20250206 | 165200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20250206 | 165100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20250206 | 165000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20250206 | 164900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20250206 | 164800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20250206 | 164700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20250206 | 164600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20250206 | 164500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20250206 | 164400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20250206 | 164300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20250206 | 164200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20250206 | 164100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20250206 | 164000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20250206 | 163900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20250206 | 163800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 123 | 20250206 | 163700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20250206 | 163600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20250206 | 163500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20250206 | 163400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20250206 | 163300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20250206 | 163200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20250206 | 163100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20250206 | 163000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20250206 | 162900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20250206 | 162800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20250206 | 162700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20250206 | 162600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20250206 | 162500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20250206 | 162400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20250206 | 162300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20250206 | 162200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20250206 | 162100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20250206 | 162000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20250206 | 161900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20250206 | 161800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20250206 | 161700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20250206 | 161600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20250206 | 161500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20250206 | 161400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20250206 | 161300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20250206 | 161200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20250206 | 161100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20250206 | 161000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20250206 | 160900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20250206 | 160800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 153 | 20250206 | 160700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20250206 | 160600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20250206 | 160500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20250206 | 160400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20250206 | 160300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20250206 | 160200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20250206 | 160100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20250206 | 160000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20250206 | 155900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20250206 | 155800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20250206 | 155700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20250206 | 155600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20250206 | 155500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20250206 | 155400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20250206 | 155300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20250206 | 155200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20250206 | 155100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20250206 | 155000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20250206 | 154900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20250206 | 154800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20250206 | 154700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20250206 | 154600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20250206 | 154500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20250206 | 154400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20250206 | 154300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20250206 | 154200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20250206 | 154100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20250206 | 154000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20250206 | 153900 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20250206 | 153800 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 183 | 20250206 | 153700 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20250206 | 153600 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20250206 | 153500 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20250206 | 153400 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20250206 | 153300 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20250206 | 153200 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20250206 | 153100 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20250206 | 153000 | 5213418400 | 23400 | 23400 | 23400 | 23400 | 15168 |
| 191 | 20250206 | 152900 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20250206 | 152800 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20250206 | 152700 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20250206 | 152600 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20250206 | 152500 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20250206 | 152400 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20250206 | 152300 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20250206 | 152200 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20250206 | 152100 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20250206 | 152000 | 4858487200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20250206 | 151900 | 4858487200 | 23250 | 23250 | 23300 | 23250 | 958 |
| 202 | 20250206 | 151800 | 4836193850 | 23250 | 23300 | 23300 | 23250 | 1601 |
| 203 | 20250206 | 151700 | 4798923850 | 23300 | 23350 | 23350 | 23300 | 692 |
| 204 | 20250206 | 151600 | 4782799400 | 23300 | 23300 | 23350 | 23300 | 1309 |
| 205 | 20250206 | 151500 | 4752279150 | 23350 | 23300 | 23350 | 23300 | 508 |
| 206 | 20250206 | 151400 | 4740426900 | 23300 | 23350 | 23350 | 23300 | 724 |
| 207 | 20250206 | 151300 | 4723531300 | 23350 | 23300 | 23350 | 23300 | 462 |
| 208 | 20250206 | 151200 | 4712747900 | 23350 | 23350 | 23350 | 23300 | 387 |
| 209 | 20250206 | 151100 | 4703716850 | 23300 | 23300 | 23350 | 23300 | 172 |
| 210 | 20250206 | 151000 | 4699705100 | 23300 | 23300 | 23350 | 23300 | 2662 |
| 211 | 20250206 | 150900 | 4637555550 | 23300 | 23350 | 23350 | 23300 | 286 |
| 212 | 20250206 | 150800 | 4630878150 | 23300 | 23350 | 23350 | 23300 | 1571 |
| 213 | 20250206 | 150700 | 4594200000 | 23300 | 23350 | 23350 | 23300 | 3886 |
| 214 | 20250206 | 150600 | 4503477700 | 23300 | 23300 | 23350 | 23300 | 816 |
| 215 | 20250206 | 150500 | 4484462150 | 23300 | 23300 | 23350 | 23300 | 422 |
| 216 | 20250206 | 150400 | 4474616250 | 23350 | 23300 | 23350 | 23300 | 378 |
| 217 | 20250206 | 150300 | 4465804850 | 23300 | 23300 | 23350 | 23300 | 526 |
| 218 | 20250206 | 150200 | 4453544600 | 23300 | 23350 | 23350 | 23300 | 312 |
| 219 | 20250206 | 150100 | 4446261600 | 23350 | 23350 | 23350 | 23300 | 102 |
| 220 | 20250206 | 150000 | 4443880750 | 23300 | 23400 | 23400 | 23300 | 557 |
| 221 | 20250206 | 145900 | 4430877750 | 23350 | 23300 | 23350 | 23300 | 760 |
| 222 | 20250206 | 145800 | 4413134400 | 23300 | 23350 | 23400 | 23300 | 1671 |
| 223 | 20250206 | 145700 | 4374123950 | 23300 | 23350 | 23400 | 23300 | 3714 |
| 224 | 20250206 | 145600 | 4287419900 | 23350 | 23400 | 23400 | 23350 | 527 |
| 225 | 20250206 | 145500 | 4275105250 | 23400 | 23350 | 23400 | 23350 | 634 |
| 226 | 20250206 | 145400 | 4260288500 | 23350 | 23350 | 23400 | 23350 | 344 |
| 227 | 20250206 | 145300 | 4252251950 | 23350 | 23350 | 23400 | 23350 | 523 |
| 228 | 20250206 | 145200 | 4240026000 | 23350 | 23400 | 23400 | 23350 | 469 |
| 229 | 20250206 | 145100 | 4229067050 | 23350 | 23350 | 23400 | 23350 | 643 |
| 230 | 20250206 | 145000 | 4214039600 | 23350 | 23400 | 23400 | 23350 | 370 |
| 231 | 20250206 | 144900 | 4205395400 | 23350 | 23350 | 23400 | 23350 | 254 |
| 232 | 20250206 | 144800 | 4199458800 | 23350 | 23400 | 23450 | 23350 | 2473 |
| 233 | 20250206 | 144700 | 4141610600 | 23450 | 23400 | 23450 | 23400 | 403 |
| 234 | 20250206 | 144600 | 4132175950 | 23450 | 23450 | 23450 | 23400 | 526 |
| 235 | 20250206 | 144500 | 4119853550 | 23450 | 23450 | 23450 | 23400 | 285 |
| 236 | 20250206 | 144400 | 4113178250 | 23450 | 23450 | 23450 | 23400 | 468 |
| 237 | 20250206 | 144300 | 4102213850 | 23400 | 23400 | 23450 | 23400 | 342 |
| 238 | 20250206 | 144200 | 4094206900 | 23400 | 23400 | 23450 | 23400 | 360 |
| 239 | 20250206 | 144100 | 4085777300 | 23400 | 23400 | 23450 | 23400 | 592 |
| 240 | 20250206 | 144000 | 4071907800 | 23400 | 23450 | 23450 | 23400 | 240 |
| 241 | 20250206 | 143900 | 4066286350 | 23450 | 23400 | 23450 | 23400 | 539 |
| 242 | 20250206 | 143800 | 4053660300 | 23400 | 23450 | 23450 | 23400 | 264 |
| 243 | 20250206 | 143700 | 4047478550 | 23450 | 23400 | 23450 | 23400 | 469 |
| 244 | 20250206 | 143600 | 4036486750 | 23450 | 23450 | 23450 | 23400 | 207 |
| 245 | 20250206 | 143500 | 4031638450 | 23450 | 23450 | 23450 | 23400 | 189 |
| 246 | 20250206 | 143400 | 4027209950 | 23400 | 23450 | 23450 | 23400 | 396 |
| 247 | 20250206 | 143300 | 4017931650 | 23400 | 23400 | 23450 | 23400 | 254 |
| 248 | 20250206 | 143200 | 4011978950 | 23400 | 23450 | 23450 | 23400 | 718 |
| 249 | 20250206 | 143100 | 3995145150 | 23450 | 23400 | 23450 | 23400 | 363 |
| 250 | 20250206 | 143000 | 3986639200 | 23400 | 23450 | 23450 | 23400 | 453 |
| 251 | 20250206 | 142900 | 3976021350 | 23400 | 23450 | 23450 | 23400 | 735 |
| 252 | 20250206 | 142800 | 3958818300 | 23400 | 23450 | 23450 | 23400 | 285 |
| 253 | 20250206 | 142700 | 3952141650 | 23400 | 23450 | 23450 | 23400 | 577 |
| 254 | 20250206 | 142600 | 3938627500 | 23450 | 23450 | 23450 | 23400 | 409 |
| 255 | 20250206 | 142500 | 3929046050 | 23400 | 23400 | 23450 | 23400 | 462 |
| 256 | 20250206 | 142400 | 3918222750 | 23400 | 23450 | 23500 | 23400 | 1992 |
| 257 | 20250206 | 142300 | 3871544350 | 23450 | 23450 | 23500 | 23450 | 269 |
| 258 | 20250206 | 142200 | 3865229950 | 23500 | 23500 | 23500 | 23450 | 271 |
| 259 | 20250206 | 142100 | 3858869150 | 23450 | 23450 | 23500 | 23450 | 193 |
| 260 | 20250206 | 142000 | 3854337700 | 23500 | 23500 | 23500 | 23450 | 129 |
| 261 | 20250206 | 141900 | 3851308600 | 23500 | 23500 | 23500 | 23450 | 523 |
| 262 | 20250206 | 141800 | 3839021550 | 23450 | 23450 | 23500 | 23450 | 259 |
| 263 | 20250206 | 141700 | 3832940300 | 23450 | 23450 | 23500 | 23450 | 96 |
| 264 | 20250206 | 141600 | 3830684900 | 23450 | 23450 | 23500 | 23400 | 264 |
| 265 | 20250206 | 141500 | 3824492600 | 23450 | 23500 | 23500 | 23400 | 1308 |
| 266 | 20250206 | 141400 | 3793817250 | 23500 | 23500 | 23500 | 23450 | 160 |
| 267 | 20250206 | 141300 | 3790058700 | 23450 | 23400 | 23500 | 23400 | 1669 |
| 268 | 20250206 | 141200 | 3750924600 | 23450 | 23450 | 23450 | 23400 | 173 |
| 269 | 20250206 | 141100 | 3746869600 | 23450 | 23400 | 23450 | 23400 | 336 |
| 270 | 20250206 | 141000 | 3738995850 | 23450 | 23500 | 23500 | 23400 | 1616 |
| 271 | 20250206 | 140900 | 3701115200 | 23500 | 23500 | 23500 | 23450 | 218 |
| 272 | 20250206 | 140800 | 3695996100 | 23450 | 23450 | 23500 | 23450 | 292 |
| 273 | 20250206 | 140700 | 3689143700 | 23500 | 23500 | 23550 | 23450 | 451 |
| 274 | 20250206 | 140600 | 3678546550 | 23550 | 23550 | 23600 | 23450 | 1424 |
| 275 | 20250206 | 140500 | 3645054450 | 23550 | 23600 | 23650 | 23550 | 3021 |
| 276 | 20250206 | 140400 | 3573731150 | 23600 | 23600 | 23600 | 23500 | 926 |
| 277 | 20250206 | 140300 | 3551912050 | 23600 | 23650 | 23650 | 23500 | 4146 |
| 278 | 20250206 | 140200 | 3454099650 | 23600 | 23500 | 23650 | 23450 | 4474 |
| 279 | 20250206 | 140100 | 3348695250 | 23500 | 23350 | 23550 | 23300 | 11315 |
| 280 | 20250206 | 140000 | 3083421750 | 23300 | 23350 | 23400 | 23300 | 910 |
| 281 | 20250206 | 135900 | 3062173100 | 23350 | 23250 | 23350 | 23250 | 1467 |
| 282 | 20250206 | 135800 | 3027950300 | 23300 | 23250 | 23300 | 23250 | 497 |
| 283 | 20250206 | 135700 | 3016372250 | 23300 | 23250 | 23300 | 23200 | 807 |
| 284 | 20250206 | 135600 | 2997605100 | 23200 | 23200 | 23250 | 23150 | 635 |
| 285 | 20250206 | 135500 | 2982866000 | 23150 | 23200 | 23200 | 23150 | 899 |
| 286 | 20250206 | 135400 | 2962024100 | 23150 | 23200 | 23200 | 23150 | 1290 |
| 287 | 20250206 | 135300 | 2932098600 | 23150 | 23150 | 23200 | 23150 | 347 |
| 288 | 20250206 | 135200 | 2924059900 | 23200 | 23200 | 23250 | 23150 | 614 |
| 289 | 20250206 | 135100 | 2909826100 | 23150 | 23400 | 23400 | 23000 | 17643 |
| 290 | 20250206 | 135000 | 2500838400 | 23350 | 23350 | 23400 | 23350 | 129 |
| 291 | 20250206 | 134900 | 2497821500 | 23350 | 23400 | 23400 | 23350 | 692 |
| 292 | 20250206 | 134800 | 2481654850 | 23400 | 23400 | 23400 | 23350 | 230 |
| 293 | 20250206 | 134700 | 2476275100 | 23400 | 23400 | 23400 | 23350 | 144 |
| 294 | 20250206 | 134600 | 2472906350 | 23400 | 23350 | 23400 | 23350 | 116 |
| 295 | 20250206 | 134500 | 2470193700 | 23350 | 23350 | 23400 | 23350 | 164 |
| 296 | 20250206 | 134400 | 2466357500 | 23400 | 23350 | 23400 | 23350 | 448 |
| 297 | 20250206 | 134300 | 2455890300 | 23350 | 23400 | 23400 | 23350 | 142 |
| 298 | 20250206 | 134200 | 2452569450 | 23400 | 23400 | 23400 | 23350 | 162 |
| 299 | 20250206 | 134100 | 2448779500 | 23350 | 23350 | 23350 | 23300 | 660 |
| 300 | 20250206 | 134000 | 2433368950 | 23350 | 23300 | 23350 | 23250 | 1589 |
| 301 | 20250206 | 133900 | 2396330000 | 23300 | 23300 | 23300 | 23250 | 231 |
| 302 | 20250206 | 133800 | 2390950950 | 23300 | 23250 | 23300 | 23250 | 132 |
| 303 | 20250206 | 133700 | 2387877200 | 23300 | 23350 | 23350 | 23250 | 303 |
| 304 | 20250206 | 133600 | 2380816650 | 23300 | 23300 | 23350 | 23300 | 1142 |
| 305 | 20250206 | 133500 | 2354206900 | 23300 | 23250 | 23300 | 23250 | 142 |
| 306 | 20250206 | 133400 | 2350899800 | 23250 | 23200 | 23300 | 23200 | 737 |
| 307 | 20250206 | 133300 | 2333767400 | 23200 | 23250 | 23250 | 23200 | 201 |
| 308 | 20250206 | 133200 | 2329097050 | 23200 | 23200 | 23250 | 23150 | 404 |
| 309 | 20250206 | 133100 | 2319721450 | 23150 | 23200 | 23200 | 23150 | 489 |
| 310 | 20250206 | 133000 | 2308381150 | 23150 | 23150 | 23250 | 23150 | 879 |
| 311 | 20250206 | 132900 | 2287990600 | 23200 | 23200 | 23200 | 23150 | 72 |
| 312 | 20250206 | 132800 | 2286322850 | 23200 | 23200 | 23200 | 23100 | 43 |
| 313 | 20250206 | 132700 | 2285327150 | 23150 | 23150 | 23150 | 23100 | 908 |
| 314 | 20250206 | 132600 | 2264310800 | 23150 | 23150 | 23150 | 23100 | 324 |
| 315 | 20250206 | 132500 | 2256812100 | 23150 | 23150 | 23150 | 23100 | 303 |
| 316 | 20250206 | 132400 | 2249800800 | 23100 | 23150 | 23150 | 23100 | 13 |
| 317 | 20250206 | 132300 | 2249500250 | 23150 | 23100 | 23150 | 23100 | 326 |
| 318 | 20250206 | 132200 | 2241955150 | 23100 | 23150 | 23150 | 23100 | 556 |
| 319 | 20250206 | 132100 | 2229088400 | 23100 | 23100 | 23150 | 23100 | 223 |
| 320 | 20250206 | 132000 | 2223927850 | 23150 | 23100 | 23150 | 23100 | 1041 |
| 321 | 20250206 | 131900 | 2199836750 | 23100 | 23100 | 23150 | 23100 | 313 |
| 322 | 20250206 | 131800 | 2192602300 | 23100 | 23100 | 23150 | 23100 | 102 |
| 323 | 20250206 | 131700 | 2190245200 | 23150 | 23100 | 23150 | 23100 | 294 |
| 324 | 20250206 | 131600 | 2183443350 | 23100 | 23100 | 23200 | 23100 | 568 |
| 325 | 20250206 | 131500 | 2170296450 | 23100 | 23200 | 23200 | 23100 | 790 |
| 326 | 20250206 | 131400 | 2151987750 | 23250 | 23200 | 23250 | 23200 | 65 |
| 327 | 20250206 | 131300 | 2150478700 | 23200 | 23250 | 23250 | 23200 | 81 |
| 328 | 20250206 | 131200 | 2148599350 | 23200 | 23250 | 23250 | 23200 | 15 |
| 329 | 20250206 | 131100 | 2148251000 | 23200 | 23250 | 23250 | 23200 | 133 |
| 330 | 20250206 | 131000 | 2145160750 | 23200 | 23200 | 23200 | 23200 | 83 |
| 331 | 20250206 | 130900 | 2143235150 | 23250 | 23200 | 23250 | 23150 | 445 |
| 332 | 20250206 | 130800 | 2132911950 | 23150 | 23200 | 23200 | 23150 | 1307 |
| 333 | 20250206 | 130700 | 2102599450 | 23150 | 23150 | 23200 | 23150 | 593 |
| 334 | 20250206 | 130600 | 2088854850 | 23150 | 23200 | 23200 | 23150 | 776 |
| 335 | 20250206 | 130500 | 2070858950 | 23200 | 23200 | 23250 | 23200 | 214 |
| 336 | 20250206 | 130400 | 2065893900 | 23200 | 23200 | 23250 | 23200 | 207 |
| 337 | 20250206 | 130300 | 2061086050 | 23200 | 23250 | 23300 | 23200 | 2177 |
| 338 | 20250206 | 130200 | 2010430900 | 23200 | 23250 | 23250 | 23200 | 36 |
| 339 | 20250206 | 130100 | 2009595600 | 23250 | 23200 | 23250 | 23200 | 50 |
| 340 | 20250206 | 130000 | 2008435200 | 23200 | 23250 | 23250 | 23200 | 1172 |
| 341 | 20250206 | 125900 | 1981241400 | 23250 | 23250 | 23250 | 23200 | 39 |
| 342 | 20250206 | 125800 | 1980335850 | 23200 | 23250 | 23250 | 23200 | 69 |
| 343 | 20250206 | 125700 | 1978734350 | 23200 | 23250 | 23250 | 23200 | 8 |
| 344 | 20250206 | 125600 | 1978548400 | 23250 | 23250 | 23250 | 23200 | 91 |
| 345 | 20250206 | 125500 | 1976433050 | 23200 | 23250 | 23250 | 23200 | 39 |
| 346 | 20250206 | 125400 | 1975527500 | 23200 | 23200 | 23250 | 23200 | 268 |
| 347 | 20250206 | 125300 | 1969309700 | 23200 | 23250 | 23250 | 23200 | 192 |
| 348 | 20250206 | 125200 | 1964850900 | 23250 | 23250 | 23250 | 23200 | 25 |
| 349 | 20250206 | 125100 | 1964269800 | 23200 | 23250 | 23250 | 23200 | 72 |
| 350 | 20250206 | 125000 | 1962596550 | 23200 | 23200 | 23250 | 23200 | 48 |
| 351 | 20250206 | 124900 | 1961482650 | 23200 | 23250 | 23250 | 23200 | 171 |
| 352 | 20250206 | 124800 | 1957510600 | 23200 | 23250 | 23250 | 23200 | 31 |
| 353 | 20250206 | 124700 | 1956790300 | 23200 | 23250 | 23250 | 23200 | 43 |
| 354 | 20250206 | 124600 | 1955791500 | 23200 | 23250 | 23250 | 23200 | 5 |
| 355 | 20250206 | 124500 | 1955675350 | 23250 | 23250 | 23250 | 23200 | 103 |
| 356 | 20250206 | 124400 | 1953281050 | 23250 | 23200 | 23250 | 23200 | 23 |
| 357 | 20250206 | 124300 | 1952747100 | 23250 | 23250 | 23250 | 23200 | 20 |
| 358 | 20250206 | 124200 | 1952282200 | 23250 | 23250 | 23250 | 23200 | 64 |
| 359 | 20250206 | 124100 | 1950796300 | 23200 | 23200 | 23250 | 23150 | 388 |
| 360 | 20250206 | 124000 | 1941788750 | 23150 | 23200 | 23200 | 23150 | 150 |
| 361 | 20250206 | 123900 | 1938309850 | 23200 | 23200 | 23200 | 23150 | 157 |
| 362 | 20250206 | 123800 | 1934668050 | 23200 | 23200 | 23200 | 23150 | 423 |
| 363 | 20250206 | 123700 | 1924856050 | 23150 | 23200 | 23200 | 23150 | 50 |
| 364 | 20250206 | 123600 | 1923698350 | 23200 | 23200 | 23200 | 23150 | 360 |
| 365 | 20250206 | 123500 | 1915347500 | 23200 | 23200 | 23200 | 23150 | 62 |
| 366 | 20250206 | 123400 | 1913910850 | 23200 | 23200 | 23200 | 23150 | 382 |
| 367 | 20250206 | 123300 | 1905051700 | 23150 | 23200 | 23200 | 23150 | 119 |
| 368 | 20250206 | 123200 | 1902296650 | 23150 | 23200 | 23200 | 23150 | 15 |
| 369 | 20250206 | 123100 | 1901948800 | 23200 | 23200 | 23200 | 23150 | 45 |
| 370 | 20250206 | 123000 | 1900904950 | 23150 | 23200 | 23250 | 23150 | 89 |
| 371 | 20250206 | 122900 | 1898839100 | 23250 | 23250 | 23250 | 23150 | 468 |
| 372 | 20250206 | 122800 | 1887990950 | 23250 | 23250 | 23250 | 23200 | 1079 |
| 373 | 20250206 | 122700 | 1862912500 | 23150 | 23200 | 23250 | 23150 | 209 |
| 374 | 20250206 | 122600 | 1858060050 | 23150 | 23150 | 23250 | 23150 | 1670 |
| 375 | 20250206 | 122500 | 1819295750 | 23200 | 23150 | 23200 | 23150 | 50 |
| 376 | 20250206 | 122400 | 1818137250 | 23200 | 23200 | 23200 | 23150 | 22 |
| 377 | 20250206 | 122300 | 1817626950 | 23200 | 23200 | 23200 | 23150 | 83 |
| 378 | 20250206 | 122200 | 1815703000 | 23200 | 23150 | 23200 | 23150 | 57 |
| 379 | 20250206 | 122100 | 1814382500 | 23200 | 23150 | 23200 | 23150 | 259 |
| 380 | 20250206 | 122000 | 1808386300 | 23150 | 23150 | 23200 | 23150 | 138 |
| 381 | 20250206 | 121900 | 1805190250 | 23150 | 23150 | 23200 | 23150 | 271 |
| 382 | 20250206 | 121800 | 1798912600 | 23150 | 23250 | 23250 | 23150 | 992 |
| 383 | 20250206 | 121700 | 1775908200 | 23250 | 23250 | 23250 | 23200 | 62 |
| 384 | 20250206 | 121600 | 1774468350 | 23250 | 23250 | 23250 | 23250 | 18 |
| 385 | 20250206 | 121500 | 1774049850 | 23200 | 23200 | 23250 | 23200 | 74 |
| 386 | 20250206 | 121400 | 1772330500 | 23200 | 23350 | 23350 | 23200 | 1404 |
| 387 | 20250206 | 121300 | 1739696050 | 23300 | 23300 | 23350 | 23300 | 232 |
| 388 | 20250206 | 121200 | 1734290350 | 23300 | 23300 | 23300 | 23250 | 132 |
| 389 | 20250206 | 121100 | 1731216350 | 23300 | 23250 | 23300 | 23250 | 20 |
| 390 | 20250206 | 121000 | 1730750800 | 23250 | 23300 | 23300 | 23250 | 362 |
| 391 | 20250206 | 120900 | 1722319000 | 23250 | 23300 | 23300 | 23250 | 706 |
| 392 | 20250206 | 120800 | 1705874800 | 23300 | 23350 | 23350 | 23300 | 111 |
| 393 | 20250206 | 120700 | 1703285550 | 23350 | 23400 | 23400 | 23300 | 628 |
| 394 | 20250206 | 120600 | 1688624250 | 23350 | 23400 | 23400 | 23350 | 23 |
| 395 | 20250206 | 120500 | 1688086150 | 23400 | 23350 | 23400 | 23350 | 5 |
| 396 | 20250206 | 120400 | 1687969250 | 23400 | 23400 | 23400 | 23300 | 100 |
| 397 | 20250206 | 120300 | 1685630150 | 23400 | 23400 | 23400 | 23300 | 12 |
| 398 | 20250206 | 120200 | 1685350050 | 23400 | 23350 | 23400 | 23300 | 117 |
| 399 | 20250206 | 120100 | 1682620100 | 23400 | 23400 | 23400 | 23350 | 63 |
| 400 | 20250206 | 120000 | 1681148500 | 23350 | 23400 | 23400 | 23300 | 276 |
| 401 | 20250206 | 115900 | 1674701500 | 23400 | 23400 | 23400 | 23350 | 63 |
| 402 | 20250206 | 115800 | 1673228750 | 23350 | 23400 | 23400 | 23350 | 167 |
| 403 | 20250206 | 115700 | 1669326450 | 23350 | 23400 | 23400 | 23350 | 107 |
| 404 | 20250206 | 115600 | 1666823750 | 23400 | 23400 | 23450 | 23350 | 107 |
| 405 | 20250206 | 115500 | 1664320000 | 23450 | 23450 | 23450 | 23350 | 124 |
| 406 | 20250206 | 115400 | 1661418500 | 23350 | 23450 | 23450 | 23350 | 58 |
| 407 | 20250206 | 115300 | 1660062200 | 23450 | 23350 | 23450 | 23350 | 143 |
| 408 | 20250206 | 115200 | 1656712250 | 23400 | 23400 | 23400 | 23400 | 17 |
| 409 | 20250206 | 115100 | 1656314450 | 23400 | 23400 | 23400 | 23350 | 88 |
| 410 | 20250206 | 115000 | 1654255700 | 23400 | 23400 | 23400 | 23350 | 77 |
| 411 | 20250206 | 114900 | 1652454450 | 23400 | 23450 | 23450 | 23400 | 107 |
| 412 | 20250206 | 114800 | 1649946200 | 23450 | 23400 | 23450 | 23350 | 139 |
| 413 | 20250206 | 114700 | 1646693800 | 23350 | 23350 | 23400 | 23350 | 99 |
| 414 | 20250206 | 114600 | 1644381800 | 23350 | 23350 | 23400 | 23350 | 450 |
| 415 | 20250206 | 114500 | 1633854700 | 23400 | 23400 | 23400 | 23350 | 165 |
| 416 | 20250206 | 114400 | 1629996150 | 23400 | 23400 | 23400 | 23350 | 89 |
| 417 | 20250206 | 114300 | 1627916650 | 23400 | 23450 | 23450 | 23350 | 1536 |
| 418 | 20250206 | 114200 | 1591994400 | 23400 | 23450 | 23450 | 23400 | 174 |
| 419 | 20250206 | 114100 | 1587919450 | 23450 | 23450 | 23450 | 23400 | 86 |
| 420 | 20250206 | 114000 | 1585903150 | 23450 | 23450 | 23450 | 23400 | 57 |
| 421 | 20250206 | 113900 | 1584566750 | 23450 | 23450 | 23450 | 23400 | 23 |
| 422 | 20250206 | 113800 | 1584027750 | 23400 | 23400 | 23450 | 23400 | 145 |
| 423 | 20250206 | 113700 | 1580628950 | 23450 | 23500 | 23500 | 23400 | 114 |
| 424 | 20250206 | 113600 | 1577955850 | 23400 | 23500 | 23500 | 23400 | 155 |
| 425 | 20250206 | 113500 | 1574316800 | 23500 | 23500 | 23500 | 23400 | 310 |
| 426 | 20250206 | 113400 | 1567050350 | 23400 | 23500 | 23500 | 23400 | 96 |
| 427 | 20250206 | 113300 | 1564796150 | 23450 | 23500 | 23500 | 23450 | 86 |
| 428 | 20250206 | 113200 | 1562775600 | 23500 | 23450 | 23500 | 23400 | 21 |
| 429 | 20250206 | 113100 | 1562283700 | 23400 | 23500 | 23500 | 23400 | 150 |
| 430 | 20250206 | 113000 | 1558760550 | 23500 | 23500 | 23500 | 23450 | 97 |
| 431 | 20250206 | 112900 | 1556482300 | 23500 | 23450 | 23500 | 23450 | 573 |
| 432 | 20250206 | 112800 | 1543045100 | 23450 | 23450 | 23500 | 23450 | 773 |
| 433 | 20250206 | 112700 | 1524890500 | 23500 | 23450 | 23500 | 23450 | 443 |
| 434 | 20250206 | 112600 | 1514497850 | 23400 | 23400 | 23450 | 23400 | 183 |
| 435 | 20250206 | 112500 | 1510211400 | 23400 | 23450 | 23500 | 23400 | 489 |
| 436 | 20250206 | 112400 | 1498742700 | 23500 | 23500 | 23500 | 23500 | 19 |
| 437 | 20250206 | 112300 | 1498296200 | 23500 | 23450 | 23500 | 23400 | 541 |
| 438 | 20250206 | 112200 | 1485607350 | 23450 | 23450 | 23450 | 23400 | 22 |
| 439 | 20250206 | 112100 | 1485092100 | 23400 | 23450 | 23450 | 23400 | 232 |
| 440 | 20250206 | 112000 | 1479655250 | 23400 | 23400 | 23450 | 23400 | 300 |
| 441 | 20250206 | 111900 | 1472623000 | 23400 | 23450 | 23450 | 23400 | 120 |
| 442 | 20250206 | 111800 | 1469809450 | 23400 | 23450 | 23450 | 23400 | 78 |
| 443 | 20250206 | 111700 | 1467981550 | 23400 | 23450 | 23450 | 23400 | 52 |
| 444 | 20250206 | 111600 | 1466764550 | 23400 | 23350 | 23450 | 23350 | 145 |
| 445 | 20250206 | 111500 | 1463366200 | 23400 | 23350 | 23450 | 23350 | 189 |
| 446 | 20250206 | 111400 | 1458940800 | 23400 | 23450 | 23450 | 23350 | 742 |
| 447 | 20250206 | 111300 | 1441585350 | 23350 | 23450 | 23450 | 23350 | 601 |
| 448 | 20250206 | 111200 | 1427521400 | 23400 | 23450 | 23500 | 23400 | 932 |
| 449 | 20250206 | 111100 | 1405672600 | 23450 | 23450 | 23450 | 23400 | 141 |
| 450 | 20250206 | 111000 | 1402367200 | 23450 | 23450 | 23450 | 23400 | 128 |
| 451 | 20250206 | 110900 | 1399366000 | 23400 | 23450 | 23450 | 23400 | 661 |
| 452 | 20250206 | 110800 | 1383865750 | 23450 | 23450 | 23450 | 23350 | 369 |
| 453 | 20250206 | 110700 | 1375225650 | 23400 | 23350 | 23450 | 23350 | 12 |
| 454 | 20250206 | 110600 | 1374944900 | 23450 | 23450 | 23450 | 23350 | 88 |
| 455 | 20250206 | 110500 | 1372883900 | 23450 | 23400 | 23450 | 23350 | 212 |
| 456 | 20250206 | 110400 | 1367921200 | 23400 | 23400 | 23400 | 23350 | 80 |
| 457 | 20250206 | 110300 | 1366049300 | 23350 | 23350 | 23400 | 23300 | 66 |
| 458 | 20250206 | 110200 | 1364505850 | 23400 | 23300 | 23400 | 23300 | 71 |
| 459 | 20250206 | 110100 | 1362845350 | 23400 | 23400 | 23400 | 23300 | 147 |
| 460 | 20250206 | 110000 | 1359413300 | 23350 | 23350 | 23400 | 23300 | 68 |
| 461 | 20250206 | 105900 | 1357823600 | 23400 | 23400 | 23400 | 23350 | 10 |
| 462 | 20250206 | 105800 | 1357589650 | 23400 | 23350 | 23400 | 23350 | 106 |
| 463 | 20250206 | 105700 | 1355111700 | 23400 | 23350 | 23400 | 23300 | 730 |
| 464 | 20250206 | 105600 | 1338062250 | 23400 | 23400 | 23400 | 23350 | 20 |
| 465 | 20250206 | 105500 | 1337594350 | 23400 | 23350 | 23400 | 23350 | 156 |
| 466 | 20250206 | 105400 | 1333945700 | 23350 | 23400 | 23400 | 23350 | 670 |
| 467 | 20250206 | 105300 | 1318272150 | 23350 | 23350 | 23350 | 23300 | 407 |
| 468 | 20250206 | 105200 | 1308769300 | 23350 | 23350 | 23350 | 23300 | 185 |
| 469 | 20250206 | 105100 | 1304453200 | 23300 | 23300 | 23350 | 23300 | 27 |
| 470 | 20250206 | 105000 | 1303824000 | 23300 | 23350 | 23350 | 23250 | 229 |
| 471 | 20250206 | 104900 | 1298486700 | 23300 | 23350 | 23350 | 23250 | 10 |
| 472 | 20250206 | 104800 | 1298253450 | 23300 | 23300 | 23350 | 23250 | 69 |
| 473 | 20250206 | 104700 | 1296643350 | 23350 | 23300 | 23350 | 23250 | 74 |
| 474 | 20250206 | 104600 | 1294916550 | 23350 | 23400 | 23400 | 23250 | 113 |
| 475 | 20250206 | 104500 | 1292281650 | 23300 | 23350 | 23400 | 23300 | 91 |
| 476 | 20250206 | 104400 | 1290156650 | 23350 | 23350 | 23350 | 23300 | 11 |
| 477 | 20250206 | 104300 | 1289900000 | 23350 | 23350 | 23350 | 23350 | 81 |
| 478 | 20250206 | 104200 | 1288008650 | 23350 | 23350 | 23400 | 23300 | 151 |
| 479 | 20250206 | 104100 | 1284484000 | 23350 | 23350 | 23350 | 23200 | 525 |
| 480 | 20250206 | 104000 | 1272231500 | 23350 | 23250 | 23350 | 23200 | 1176 |
| 481 | 20250206 | 103900 | 1244839350 | 23250 | 23300 | 23350 | 23250 | 309 |
| 482 | 20250206 | 103800 | 1237641750 | 23300 | 23350 | 23350 | 23300 | 119 |
| 483 | 20250206 | 103700 | 1234863750 | 23350 | 23350 | 23350 | 23300 | 183 |
| 484 | 20250206 | 103600 | 1230596950 | 23350 | 23300 | 23350 | 23300 | 8 |
| 485 | 20250206 | 103500 | 1230410450 | 23350 | 23350 | 23350 | 23350 | 117 |
| 486 | 20250206 | 103400 | 1227678500 | 23350 | 23350 | 23350 | 23300 | 237 |
| 487 | 20250206 | 103300 | 1222148350 | 23350 | 23300 | 23350 | 23300 | 194 |
| 488 | 20250206 | 103200 | 1217619250 | 23300 | 23300 | 23350 | 23300 | 175 |
| 489 | 20250206 | 103100 | 1213539250 | 23350 | 23300 | 23350 | 23300 | 950 |
| 490 | 20250206 | 103000 | 1191385650 | 23300 | 23300 | 23300 | 23300 | 86 |
| 491 | 20250206 | 102900 | 1189381850 | 23250 | 23350 | 23350 | 23250 | 244 |
| 492 | 20250206 | 102800 | 1183699950 | 23350 | 23350 | 23350 | 23350 | 53 |
| 493 | 20250206 | 102700 | 1182462400 | 23350 | 23300 | 23350 | 23300 | 131 |
| 494 | 20250206 | 102600 | 1179410050 | 23300 | 23300 | 23300 | 23300 | 1 |
| 495 | 20250206 | 102500 | 1179386750 | 23300 | 23300 | 23300 | 23300 | 127 |
| 496 | 20250206 | 102400 | 1176427650 | 23300 | 23250 | 23300 | 23250 | 56 |
| 497 | 20250206 | 102300 | 1175125350 | 23300 | 23250 | 23350 | 23250 | 1179 |
| 498 | 20250206 | 102200 | 1147668050 | 23300 | 23250 | 23300 | 23250 | 148 |
| 499 | 20250206 | 102100 | 1144221900 | 23250 | 23350 | 23350 | 23250 | 1279 |
| 500 | 20250206 | 102000 | 1114421900 | 23400 | 23350 | 23400 | 23300 | 135 |
| 501 | 20250206 | 101900 | 1111264050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 502 | 20250206 | 101800 | 1111217250 | 23400 | 23400 | 23400 | 23350 | 88 |
| 503 | 20250206 | 101700 | 1109159500 | 23400 | 23400 | 23400 | 23400 | 56 |
| 504 | 20250206 | 101600 | 1107849100 | 23350 | 23350 | 23400 | 23350 | 144 |
| 505 | 20250206 | 101500 | 1104486650 | 23350 | 23350 | 23350 | 23350 | 81 |
| 506 | 20250206 | 101400 | 1102595300 | 23400 | 23400 | 23400 | 23300 | 56 |
| 507 | 20250206 | 101300 | 1101285200 | 23400 | 23400 | 23400 | 23350 | 108 |
| 508 | 20250206 | 101200 | 1098760800 | 23400 | 23350 | 23400 | 23350 | 294 |
| 509 | 20250206 | 101100 | 1091890000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 510 | 20250206 | 101000 | 1091866650 | 23350 | 23350 | 23350 | 23300 | 54 |
| 511 | 20250206 | 100900 | 1090605800 | 23400 | 23350 | 23400 | 23350 | 52 |
| 512 | 20250206 | 100800 | 1089389700 | 23300 | 23300 | 23350 | 23300 | 90 |
| 513 | 20250206 | 100700 | 1087288850 | 23300 | 23400 | 23400 | 23300 | 223 |
| 514 | 20250206 | 100600 | 1082080800 | 23400 | 23500 | 23500 | 23350 | 835 |
| 515 | 20250206 | 100500 | 1062509400 | 23500 | 23400 | 23500 | 23400 | 1481 |
| 516 | 20250206 | 100400 | 1027794800 | 23400 | 23400 | 23400 | 23350 | 75 |
| 517 | 20250206 | 100300 | 1026040950 | 23400 | 23400 | 23400 | 23350 | 22 |
| 518 | 20250206 | 100200 | 1025526800 | 23400 | 23400 | 23400 | 23300 | 335 |
| 519 | 20250206 | 100100 | 1017687900 | 23350 | 23350 | 23400 | 23350 | 1662 |
| 520 | 20250206 | 100000 | 978877150 | 23400 | 23400 | 23400 | 23400 | 61 |
| 521 | 20250206 | 095900 | 977449750 | 23400 | 23400 | 23400 | 23400 | 115 |
| 522 | 20250206 | 095800 | 974758750 | 23350 | 23350 | 23400 | 23350 | 36 |
| 523 | 20250206 | 095700 | 973917950 | 23350 | 23400 | 23400 | 23350 | 452 |
| 524 | 20250206 | 095600 | 963356850 | 23450 | 23400 | 23450 | 23350 | 392 |
| 525 | 20250206 | 095500 | 954184650 | 23450 | 23400 | 23450 | 23400 | 209 |
| 526 | 20250206 | 095400 | 949291500 | 23400 | 23350 | 23500 | 23350 | 2639 |
| 527 | 20250206 | 095300 | 887471550 | 23350 | 23300 | 23400 | 23300 | 3816 |
| 528 | 20250206 | 095200 | 798467700 | 23300 | 23350 | 23350 | 23200 | 1052 |
| 529 | 20250206 | 095100 | 773962400 | 23300 | 23250 | 23300 | 23250 | 1509 |
| 530 | 20250206 | 095000 | 738861550 | 23250 | 23200 | 23250 | 23150 | 199 |
| 531 | 20250206 | 094900 | 734242550 | 23150 | 23150 | 23250 | 23150 | 833 |
| 532 | 20250206 | 094800 | 714922850 | 23200 | 23250 | 23250 | 23150 | 389 |
| 533 | 20250206 | 094700 | 705895150 | 23200 | 23150 | 23250 | 23100 | 364 |
| 534 | 20250206 | 094600 | 697459800 | 23150 | 23200 | 23200 | 23100 | 1308 |
| 535 | 20250206 | 094500 | 667168800 | 23150 | 23200 | 23200 | 23150 | 175 |
| 536 | 20250206 | 094400 | 663114550 | 23200 | 23200 | 23200 | 23150 | 96 |
| 537 | 20250206 | 094300 | 660889600 | 23200 | 23200 | 23200 | 23150 | 935 |
| 538 | 20250206 | 094200 | 639199650 | 23200 | 23150 | 23200 | 23100 | 598 |
| 539 | 20250206 | 094100 | 625350550 | 23150 | 23150 | 23150 | 23100 | 439 |
| 540 | 20250206 | 094000 | 615189400 | 23200 | 23200 | 23250 | 23100 | 610 |
| 541 | 20250206 | 093900 | 601041950 | 23100 | 23200 | 23200 | 23100 | 1700 |
| 542 | 20250206 | 093800 | 561656000 | 23200 | 23150 | 23200 | 23150 | 363 |
| 543 | 20250206 | 093700 | 553251650 | 23150 | 23100 | 23150 | 23050 | 698 |
| 544 | 20250206 | 093600 | 537120400 | 23050 | 23150 | 23150 | 23050 | 339 |
| 545 | 20250206 | 093500 | 529291100 | 23100 | 23100 | 23100 | 23000 | 332 |
| 546 | 20250206 | 093400 | 521623100 | 23000 | 23100 | 23100 | 23000 | 124 |
| 547 | 20250206 | 093300 | 518766100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 548 | 20250206 | 093200 | 518766100 | 23000 | 23100 | 23100 | 23000 | 284 |
| 549 | 20250206 | 093100 | 512210300 | 23000 | 23000 | 23100 | 23000 | 314 |
| 550 | 20250206 | 093000 | 504982900 | 23000 | 23100 | 23100 | 23000 | 92 |
| 551 | 20250206 | 092900 | 502860900 | 23150 | 23150 | 23150 | 23000 | 57 |
| 552 | 20250206 | 092800 | 501542100 | 23150 | 23100 | 23200 | 23000 | 1758 |
| 553 | 20250206 | 092700 | 460870850 | 23000 | 23050 | 23150 | 22950 | 927 |
| 554 | 20250206 | 092600 | 439482600 | 23050 | 22900 | 23050 | 22900 | 211 |
| 555 | 20250206 | 092500 | 434631850 | 22900 | 22950 | 22950 | 22900 | 147 |
| 556 | 20250206 | 092400 | 431261100 | 22900 | 22950 | 22950 | 22850 | 390 |
| 557 | 20250206 | 092300 | 422313750 | 22950 | 22900 | 22950 | 22850 | 267 |
| 558 | 20250206 | 092200 | 416199150 | 22800 | 22900 | 22950 | 22800 | 1049 |
| 559 | 20250206 | 092100 | 392138600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 560 | 20250206 | 092000 | 392138600 | 22800 | 22850 | 22900 | 22800 | 391 |
| 561 | 20250206 | 091900 | 383203450 | 22900 | 22900 | 22900 | 22800 | 65 |
| 562 | 20250206 | 091800 | 381715150 | 22900 | 22900 | 22900 | 22750 | 652 |
| 563 | 20250206 | 091700 | 366853700 | 22850 | 22900 | 22900 | 22800 | 151 |
| 564 | 20250206 | 091600 | 363403350 | 22900 | 22850 | 22900 | 22800 | 678 |
| 565 | 20250206 | 091500 | 347926150 | 22800 | 22800 | 22850 | 22750 | 639 |
| 566 | 20250206 | 091400 | 333357700 | 22800 | 22750 | 22800 | 22750 | 419 |
| 567 | 20250206 | 091300 | 323807900 | 22800 | 22850 | 22850 | 22750 | 2643 |
| 568 | 20250206 | 091200 | 263605200 | 22800 | 22800 | 22850 | 22800 | 158 |
| 569 | 20250206 | 091100 | 260002500 | 22850 | 22850 | 22850 | 22800 | 92 |
| 570 | 20250206 | 091000 | 257900750 | 22800 | 22850 | 22850 | 22800 | 1311 |
| 571 | 20250206 | 090900 | 227970200 | 22850 | 22900 | 22900 | 22850 | 10 |
| 572 | 20250206 | 090800 | 227741300 | 22850 | 22900 | 22900 | 22850 | 195 |
| 573 | 20250206 | 090700 | 223285100 | 22900 | 22900 | 22900 | 22850 | 12 |
| 574 | 20250206 | 090600 | 223010350 | 22850 | 22950 | 22950 | 22850 | 73 |
| 575 | 20250206 | 090500 | 221337300 | 22950 | 22900 | 22950 | 22850 | 316 |
| 576 | 20250206 | 090400 | 214095950 | 22900 | 22800 | 22950 | 22800 | 241 |
| 577 | 20250206 | 090300 | 208578750 | 22800 | 22750 | 22900 | 22750 | 801 |
| 578 | 20250206 | 090200 | 190299500 | 22750 | 23000 | 23000 | 22750 | 4593 |
| 579 | 20250206 | 090100 | 85083200 | 23000 | 23150 | 23150 | 23000 | 2699 |
| 580 | 20250206 | 090000 | 22841600 | 23100 | 23200 | 23200 | 23100 | 980 |