30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 184300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 3 | 20250206 | 184200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20250206 | 184100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20250206 | 184000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20250206 | 183900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20250206 | 183800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20250206 | 183700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20250206 | 183600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20250206 | 183500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20250206 | 183400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20250206 | 183300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20250206 | 183200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20250206 | 183100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20250206 | 183000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20250206 | 182900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20250206 | 182800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20250206 | 182700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20250206 | 182600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20250206 | 182500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20250206 | 182400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20250206 | 182300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20250206 | 182200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20250206 | 182100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20250206 | 182000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20250206 | 181900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20250206 | 181800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20250206 | 181700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20250206 | 181600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20250206 | 181500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20250206 | 181400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20250206 | 181300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 33 | 20250206 | 181200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20250206 | 181100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20250206 | 181000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20250206 | 180900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20250206 | 180800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20250206 | 180700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20250206 | 180600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20250206 | 180500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20250206 | 180400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20250206 | 180300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20250206 | 180200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20250206 | 180100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20250206 | 180000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20250206 | 175900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20250206 | 175800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20250206 | 175700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20250206 | 175600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20250206 | 175500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20250206 | 175400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20250206 | 175300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20250206 | 175200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20250206 | 175100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20250206 | 175000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20250206 | 174900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20250206 | 174800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20250206 | 174700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20250206 | 174600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20250206 | 174500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20250206 | 174400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20250206 | 174300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 63 | 20250206 | 174200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20250206 | 174100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20250206 | 174000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20250206 | 173900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20250206 | 173800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20250206 | 173700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20250206 | 173600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20250206 | 173500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20250206 | 173400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20250206 | 173300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20250206 | 173200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20250206 | 173100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20250206 | 173000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20250206 | 172900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20250206 | 172800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20250206 | 172700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20250206 | 172600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20250206 | 172500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20250206 | 172400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20250206 | 172300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20250206 | 172200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20250206 | 172100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20250206 | 172000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20250206 | 171900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20250206 | 171800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20250206 | 171700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20250206 | 171600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20250206 | 171500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20250206 | 171400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20250206 | 171300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 93 | 20250206 | 171200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20250206 | 171100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20250206 | 171000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20250206 | 170900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20250206 | 170800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20250206 | 170700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20250206 | 170600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20250206 | 170500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20250206 | 170400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20250206 | 170300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20250206 | 170200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20250206 | 170100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20250206 | 170000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20250206 | 165900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20250206 | 165800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20250206 | 165700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20250206 | 165600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20250206 | 165500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20250206 | 165400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20250206 | 165300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20250206 | 165200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20250206 | 165100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20250206 | 165000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20250206 | 164900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20250206 | 164800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20250206 | 164700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20250206 | 164600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20250206 | 164500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20250206 | 164400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20250206 | 164300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 123 | 20250206 | 164200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20250206 | 164100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20250206 | 164000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20250206 | 163900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20250206 | 163800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20250206 | 163700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20250206 | 163600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20250206 | 163500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20250206 | 163400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20250206 | 163300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20250206 | 163200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20250206 | 163100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20250206 | 163000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20250206 | 162900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20250206 | 162800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20250206 | 162700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20250206 | 162600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20250206 | 162500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20250206 | 162400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20250206 | 162300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20250206 | 162200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20250206 | 162100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20250206 | 162000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20250206 | 161900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20250206 | 161800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20250206 | 161700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20250206 | 161600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20250206 | 161500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20250206 | 161400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20250206 | 161300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 153 | 20250206 | 161200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20250206 | 161100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20250206 | 161000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20250206 | 160900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20250206 | 160800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20250206 | 160700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20250206 | 160600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20250206 | 160500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20250206 | 160400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20250206 | 160300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20250206 | 160200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20250206 | 160100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20250206 | 160000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20250206 | 155900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20250206 | 155800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20250206 | 155700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20250206 | 155600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20250206 | 155500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20250206 | 155400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20250206 | 155300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20250206 | 155200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20250206 | 155100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20250206 | 155000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20250206 | 154900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20250206 | 154800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20250206 | 154700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20250206 | 154600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20250206 | 154500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20250206 | 154400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20250206 | 154300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 183 | 20250206 | 154200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20250206 | 154100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20250206 | 154000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20250206 | 153900 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20250206 | 153800 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20250206 | 153700 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20250206 | 153600 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20250206 | 153500 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20250206 | 153400 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20250206 | 153300 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20250206 | 153200 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20250206 | 153100 | 923828450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20250206 | 153000 | 923828450 | 47200 | 47200 | 47200 | 47200 | 503 |
| 196 | 20250206 | 152900 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20250206 | 152800 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20250206 | 152700 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20250206 | 152600 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20250206 | 152500 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20250206 | 152400 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20250206 | 152300 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20250206 | 152200 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20250206 | 152100 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20250206 | 152000 | 900086850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20250206 | 151900 | 900086850 | 47150 | 47150 | 47150 | 47100 | 13 |
| 207 | 20250206 | 151800 | 899473950 | 47150 | 47050 | 47150 | 47050 | 119 |
| 208 | 20250206 | 151700 | 893870350 | 47000 | 47100 | 47100 | 47000 | 133 |
| 209 | 20250206 | 151600 | 887611750 | 47050 | 47050 | 47100 | 47050 | 106 |
| 210 | 20250206 | 151500 | 882624400 | 47050 | 47100 | 47100 | 47050 | 176 |
| 211 | 20250206 | 151400 | 874343450 | 47100 | 47050 | 47100 | 47050 | 40 |
| 212 | 20250206 | 151300 | 872460950 | 47100 | 47050 | 47100 | 47050 | 14 |
| 213 | 20250206 | 151200 | 871802150 | 47050 | 47050 | 47100 | 47050 | 22 |
| 214 | 20250206 | 151100 | 870766850 | 47100 | 47050 | 47100 | 47050 | 73 |
| 215 | 20250206 | 151000 | 867331100 | 47050 | 47050 | 47050 | 47050 | 16 |
| 216 | 20250206 | 150900 | 866578300 | 47050 | 47050 | 47050 | 47050 | 12 |
| 217 | 20250206 | 150800 | 866013700 | 47050 | 47050 | 47050 | 47050 | 11 |
| 218 | 20250206 | 150700 | 865496150 | 47100 | 47050 | 47100 | 47050 | 23 |
| 219 | 20250206 | 150600 | 864413500 | 47050 | 47050 | 47050 | 47050 | 4 |
| 220 | 20250206 | 150500 | 864225300 | 47050 | 47050 | 47050 | 47050 | 17 |
| 221 | 20250206 | 150400 | 863425450 | 47050 | 47050 | 47050 | 47050 | 13 |
| 222 | 20250206 | 150300 | 862813800 | 47050 | 47050 | 47100 | 47050 | 23 |
| 223 | 20250206 | 150200 | 861731600 | 47050 | 47100 | 47100 | 47050 | 14 |
| 224 | 20250206 | 150100 | 861072850 | 47050 | 47050 | 47050 | 47050 | 12 |
| 225 | 20250206 | 150000 | 860508250 | 47050 | 47050 | 47050 | 47050 | 2 |
| 226 | 20250206 | 145900 | 860414150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20250206 | 145800 | 860414150 | 47050 | 47100 | 47100 | 47050 | 12 |
| 228 | 20250206 | 145700 | 859849450 | 47050 | 46950 | 47050 | 46950 | 43 |
| 229 | 20250206 | 145600 | 857829200 | 46950 | 46950 | 46950 | 46950 | 11 |
| 230 | 20250206 | 145500 | 857312750 | 47000 | 46950 | 47000 | 46950 | 3 |
| 231 | 20250206 | 145400 | 857171800 | 47050 | 47050 | 47050 | 47050 | 11 |
| 232 | 20250206 | 145300 | 856654250 | 47050 | 47050 | 47050 | 47050 | 2 |
| 233 | 20250206 | 145200 | 856560150 | 47100 | 46950 | 47100 | 46950 | 140 |
| 234 | 20250206 | 145100 | 849980050 | 46950 | 46950 | 47000 | 46950 | 14 |
| 235 | 20250206 | 145000 | 849322650 | 46950 | 46950 | 46950 | 46950 | 22 |
| 236 | 20250206 | 144900 | 848289750 | 46950 | 46950 | 46950 | 46950 | 7 |
| 237 | 20250206 | 144800 | 847961100 | 46950 | 46950 | 46950 | 46950 | 16 |
| 238 | 20250206 | 144700 | 847209900 | 46950 | 46950 | 46950 | 46950 | 3 |
| 239 | 20250206 | 144600 | 847069050 | 47000 | 47000 | 47000 | 47000 | 60 |
| 240 | 20250206 | 144500 | 844249050 | 47000 | 47000 | 47000 | 47000 | 1 |
| 241 | 20250206 | 144400 | 844202050 | 47000 | 46950 | 47000 | 46950 | 49 |
| 242 | 20250206 | 144300 | 841899100 | 47000 | 47000 | 47000 | 47000 | 268 |
| 243 | 20250206 | 144200 | 829303100 | 47000 | 47000 | 47000 | 47000 | 10 |
| 244 | 20250206 | 144100 | 828833100 | 47000 | 47000 | 47000 | 47000 | 8 |
| 245 | 20250206 | 144000 | 828457100 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20250206 | 143900 | 828457100 | 47000 | 47000 | 47000 | 47000 | 23 |
| 247 | 20250206 | 143800 | 827376100 | 47000 | 47000 | 47000 | 47000 | 9 |
| 248 | 20250206 | 143700 | 826953100 | 47000 | 47050 | 47050 | 47000 | 146 |
| 249 | 20250206 | 143600 | 820084450 | 47050 | 47050 | 47050 | 47050 | 5 |
| 250 | 20250206 | 143500 | 819849200 | 47050 | 47050 | 47050 | 47050 | 5 |
| 251 | 20250206 | 143400 | 819613950 | 47050 | 47050 | 47050 | 47050 | 5 |
| 252 | 20250206 | 143300 | 819378700 | 47050 | 47050 | 47050 | 47050 | 96 |
| 253 | 20250206 | 143200 | 814861900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20250206 | 143100 | 814861900 | 47050 | 47050 | 47050 | 47050 | 5 |
| 255 | 20250206 | 143000 | 814626650 | 47050 | 47050 | 47050 | 47050 | 5 |
| 256 | 20250206 | 142900 | 814391400 | 47050 | 47050 | 47050 | 47050 | 10 |
| 257 | 20250206 | 142800 | 813920900 | 47050 | 47050 | 47100 | 47050 | 13 |
| 258 | 20250206 | 142700 | 813309100 | 47100 | 47050 | 47100 | 47050 | 10 |
| 259 | 20250206 | 142600 | 812838350 | 47100 | 47050 | 47100 | 47050 | 111 |
| 260 | 20250206 | 142500 | 807615750 | 47050 | 47050 | 47050 | 47050 | 6 |
| 261 | 20250206 | 142400 | 807333450 | 47050 | 47050 | 47050 | 47050 | 8 |
| 262 | 20250206 | 142300 | 806957050 | 47050 | 47050 | 47050 | 47050 | 1 |
| 263 | 20250206 | 142200 | 806910000 | 47050 | 47050 | 47050 | 47050 | 6 |
| 264 | 20250206 | 142100 | 806627700 | 47100 | 47100 | 47100 | 47100 | 2 |
| 265 | 20250206 | 142000 | 806533500 | 47050 | 47050 | 47050 | 47050 | 6 |
| 266 | 20250206 | 141900 | 806251200 | 47050 | 47050 | 47050 | 47050 | 6 |
| 267 | 20250206 | 141800 | 805968900 | 47100 | 47100 | 47100 | 47100 | 8 |
| 268 | 20250206 | 141700 | 805592100 | 47100 | 47100 | 47100 | 47100 | 14 |
| 269 | 20250206 | 141600 | 804932700 | 47100 | 47050 | 47100 | 47050 | 10 |
| 270 | 20250206 | 141500 | 804461950 | 47050 | 47050 | 47050 | 47050 | 90 |
| 271 | 20250206 | 141400 | 800227450 | 47050 | 47050 | 47050 | 47050 | 9 |
| 272 | 20250206 | 141300 | 799804000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 273 | 20250206 | 141200 | 799804000 | 47100 | 47100 | 47100 | 47100 | 3 |
| 274 | 20250206 | 141100 | 799662700 | 47050 | 47050 | 47050 | 47050 | 6 |
| 275 | 20250206 | 141000 | 799380400 | 47100 | 47050 | 47100 | 47050 | 9 |
| 276 | 20250206 | 140900 | 798956900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 277 | 20250206 | 140800 | 798956900 | 47050 | 47050 | 47050 | 47050 | 6 |
| 278 | 20250206 | 140700 | 798674600 | 47050 | 47050 | 47050 | 47050 | 1 |
| 279 | 20250206 | 140600 | 798627550 | 47050 | 47050 | 47050 | 47050 | 10 |
| 280 | 20250206 | 140500 | 798157050 | 47100 | 47100 | 47100 | 47100 | 20 |
| 281 | 20250206 | 140400 | 797215050 | 47100 | 47050 | 47100 | 47050 | 16 |
| 282 | 20250206 | 140300 | 796461750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 283 | 20250206 | 140200 | 796461750 | 47050 | 47050 | 47050 | 47050 | 10 |
| 284 | 20250206 | 140100 | 795991250 | 47050 | 47050 | 47050 | 47050 | 0 |
| 285 | 20250206 | 140000 | 795991250 | 47050 | 47000 | 47050 | 47000 | 22 |
| 286 | 20250206 | 135900 | 794956400 | 47050 | 47050 | 47100 | 47050 | 26 |
| 287 | 20250206 | 135800 | 793732500 | 47050 | 47050 | 47050 | 47050 | 10 |
| 288 | 20250206 | 135700 | 793262000 | 47050 | 47050 | 47050 | 47050 | 54 |
| 289 | 20250206 | 135600 | 790721300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20250206 | 135500 | 790721300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20250206 | 135400 | 790721300 | 47100 | 47050 | 47100 | 47050 | 14 |
| 292 | 20250206 | 135300 | 790062550 | 47050 | 47050 | 47050 | 46900 | 1097 |
| 293 | 20250206 | 135200 | 738538900 | 47050 | 47050 | 47050 | 47050 | 3 |
| 294 | 20250206 | 135100 | 738397750 | 47100 | 47050 | 47100 | 47050 | 214 |
| 295 | 20250206 | 135000 | 728326500 | 47050 | 47000 | 47050 | 47000 | 11 |
| 296 | 20250206 | 134900 | 727809350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 297 | 20250206 | 134800 | 727809350 | 46950 | 46950 | 47000 | 46950 | 14 |
| 298 | 20250206 | 134700 | 727151800 | 47000 | 47000 | 47000 | 47000 | 101 |
| 299 | 20250206 | 134600 | 722404800 | 47000 | 47000 | 47000 | 47000 | 47 |
| 300 | 20250206 | 134500 | 720195800 | 47000 | 47000 | 47000 | 47000 | 12 |
| 301 | 20250206 | 134400 | 719631800 | 47000 | 47000 | 47000 | 47000 | 3 |
| 302 | 20250206 | 134300 | 719490800 | 47000 | 47000 | 47050 | 47000 | 18 |
| 303 | 20250206 | 134200 | 718644550 | 47000 | 47000 | 47050 | 47000 | 7 |
| 304 | 20250206 | 134100 | 718315500 | 47000 | 47000 | 47000 | 47000 | 6 |
| 305 | 20250206 | 134000 | 718033500 | 47000 | 47000 | 47000 | 47000 | 16 |
| 306 | 20250206 | 133900 | 717281500 | 47000 | 47000 | 47000 | 47000 | 9 |
| 307 | 20250206 | 133800 | 716858500 | 47000 | 47000 | 47000 | 47000 | 6 |
| 308 | 20250206 | 133700 | 716576500 | 47000 | 47000 | 47000 | 47000 | 23 |
| 309 | 20250206 | 133600 | 715495500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20250206 | 133500 | 715495500 | 47000 | 47000 | 47000 | 47000 | 1 |
| 311 | 20250206 | 133400 | 715448500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20250206 | 133300 | 715448500 | 47000 | 47000 | 47000 | 47000 | 10 |
| 313 | 20250206 | 133200 | 714978500 | 47000 | 47000 | 47000 | 47000 | 1 |
| 314 | 20250206 | 133100 | 714931500 | 47050 | 46950 | 47050 | 46950 | 404 |
| 315 | 20250206 | 133000 | 695942800 | 46950 | 46950 | 46950 | 46950 | 3 |
| 316 | 20250206 | 132900 | 695801950 | 46950 | 46950 | 46950 | 46950 | 6 |
| 317 | 20250206 | 132800 | 695520250 | 46950 | 46950 | 47000 | 46950 | 11 |
| 318 | 20250206 | 132700 | 695003550 | 46950 | 46950 | 46950 | 46950 | 6 |
| 319 | 20250206 | 132600 | 694721850 | 46950 | 46950 | 46950 | 46950 | 5 |
| 320 | 20250206 | 132500 | 694487100 | 46950 | 46950 | 46950 | 46950 | 3 |
| 321 | 20250206 | 132400 | 694346250 | 47000 | 47000 | 47000 | 47000 | 5 |
| 322 | 20250206 | 132300 | 694111250 | 46950 | 46950 | 46950 | 46950 | 0 |
| 323 | 20250206 | 132200 | 694111250 | 46950 | 46950 | 47000 | 46950 | 19 |
| 324 | 20250206 | 132100 | 693218950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20250206 | 132000 | 693218950 | 47000 | 47000 | 47000 | 47000 | 1 |
| 326 | 20250206 | 131900 | 693171950 | 47000 | 46950 | 47000 | 46950 | 11 |
| 327 | 20250206 | 131800 | 692655250 | 46950 | 46950 | 46950 | 46950 | 6 |
| 328 | 20250206 | 131700 | 692373550 | 46950 | 46950 | 46950 | 46950 | 6 |
| 329 | 20250206 | 131600 | 692091850 | 46950 | 46950 | 46950 | 46950 | 6 |
| 330 | 20250206 | 131500 | 691810150 | 47000 | 46950 | 47000 | 46950 | 18 |
| 331 | 20250206 | 131400 | 690964300 | 47000 | 46950 | 47000 | 46950 | 10 |
| 332 | 20250206 | 131300 | 690494450 | 46950 | 46950 | 46950 | 46950 | 3 |
| 333 | 20250206 | 131200 | 690353600 | 46950 | 46950 | 47000 | 46950 | 11 |
| 334 | 20250206 | 131100 | 689836900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20250206 | 131000 | 689836900 | 47000 | 47000 | 47000 | 47000 | 11 |
| 336 | 20250206 | 130900 | 689319900 | 46950 | 46950 | 46950 | 46950 | 3 |
| 337 | 20250206 | 130800 | 689179050 | 46950 | 46950 | 46950 | 46950 | 6 |
| 338 | 20250206 | 130700 | 688897350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 339 | 20250206 | 130600 | 688897350 | 47000 | 47000 | 47000 | 47000 | 3 |
| 340 | 20250206 | 130500 | 688756350 | 46950 | 46950 | 46950 | 46950 | 1 |
| 341 | 20250206 | 130400 | 688709400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 342 | 20250206 | 130300 | 688709400 | 46950 | 46950 | 46950 | 46950 | 5 |
| 343 | 20250206 | 130200 | 688474650 | 46950 | 46900 | 46950 | 46900 | 43 |
| 344 | 20250206 | 130100 | 686455950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 345 | 20250206 | 130000 | 686455950 | 46900 | 46950 | 46950 | 46900 | 15 |
| 346 | 20250206 | 125900 | 685751850 | 46900 | 46900 | 46900 | 46900 | 3 |
| 347 | 20250206 | 125800 | 685611150 | 46900 | 46900 | 46900 | 46900 | 5 |
| 348 | 20250206 | 125700 | 685376650 | 46900 | 46900 | 46900 | 46900 | 3 |
| 349 | 20250206 | 125600 | 685235950 | 46900 | 46900 | 46900 | 46900 | 10 |
| 350 | 20250206 | 125500 | 684766950 | 46900 | 46900 | 46900 | 46900 | 1 |
| 351 | 20250206 | 125400 | 684720050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 352 | 20250206 | 125300 | 684720050 | 46900 | 46900 | 46900 | 46900 | 1 |
| 353 | 20250206 | 125200 | 684673150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 354 | 20250206 | 125100 | 684673150 | 46950 | 46900 | 46950 | 46900 | 18 |
| 355 | 20250206 | 125000 | 683828700 | 46800 | 46900 | 46900 | 46800 | 19 |
| 356 | 20250206 | 124900 | 682937800 | 46900 | 46900 | 46900 | 46900 | 0 |
| 357 | 20250206 | 124800 | 682937800 | 46900 | 46800 | 46900 | 46800 | 36 |
| 358 | 20250206 | 124700 | 681250800 | 46850 | 46800 | 46850 | 46800 | 7 |
| 359 | 20250206 | 124600 | 680922950 | 46800 | 46800 | 46800 | 46800 | 3 |
| 360 | 20250206 | 124500 | 680782550 | 46800 | 46800 | 46800 | 46800 | 4 |
| 361 | 20250206 | 124400 | 680595350 | 46800 | 46850 | 46850 | 46800 | 6 |
| 362 | 20250206 | 124300 | 680314400 | 46800 | 46800 | 46800 | 46800 | 1 |
| 363 | 20250206 | 124200 | 680267600 | 46800 | 46800 | 46800 | 46800 | 3 |
| 364 | 20250206 | 124100 | 680127200 | 46800 | 46800 | 46800 | 46800 | 4 |
| 365 | 20250206 | 124000 | 679940000 | 46800 | 46800 | 46800 | 46800 | 4 |
| 366 | 20250206 | 123900 | 679752800 | 46800 | 46800 | 46800 | 46800 | 1 |
| 367 | 20250206 | 123800 | 679706000 | 46800 | 46800 | 46800 | 46800 | 42 |
| 368 | 20250206 | 123700 | 677740400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 369 | 20250206 | 123600 | 677740400 | 46800 | 46800 | 46800 | 46800 | 3 |
| 370 | 20250206 | 123500 | 677600000 | 46800 | 46800 | 46800 | 46800 | 4 |
| 371 | 20250206 | 123400 | 677412800 | 46800 | 46800 | 46800 | 46800 | 4 |
| 372 | 20250206 | 123300 | 677225600 | 46800 | 46800 | 46800 | 46800 | 2 |
| 373 | 20250206 | 123200 | 677132000 | 46850 | 46850 | 46850 | 46850 | 35 |
| 374 | 20250206 | 123100 | 675492250 | 46850 | 46850 | 46850 | 46850 | 2 |
| 375 | 20250206 | 123000 | 675398550 | 46900 | 46900 | 46900 | 46900 | 1 |
| 376 | 20250206 | 122900 | 675351650 | 46900 | 46850 | 46900 | 46850 | 12 |
| 377 | 20250206 | 122800 | 674788950 | 46850 | 46850 | 46850 | 46850 | 7 |
| 378 | 20250206 | 122700 | 674461000 | 46850 | 46850 | 46850 | 46850 | 18 |
| 379 | 20250206 | 122600 | 673617700 | 46850 | 46850 | 46850 | 46850 | 2 |
| 380 | 20250206 | 122500 | 673524000 | 46850 | 46850 | 46850 | 46850 | 0 |
| 381 | 20250206 | 122400 | 673524000 | 46850 | 46850 | 46850 | 46850 | 2 |
| 382 | 20250206 | 122300 | 673430300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 383 | 20250206 | 122200 | 673430300 | 46850 | 46850 | 46850 | 46850 | 100 |
| 384 | 20250206 | 122100 | 668745300 | 46850 | 46900 | 46900 | 46850 | 8 |
| 385 | 20250206 | 122000 | 668370200 | 46900 | 46900 | 46900 | 46900 | 2 |
| 386 | 20250206 | 121900 | 668276400 | 46900 | 46800 | 46900 | 46800 | 5 |
| 387 | 20250206 | 121800 | 668042100 | 46900 | 46900 | 46900 | 46900 | 22 |
| 388 | 20250206 | 121700 | 667010300 | 46900 | 46800 | 46900 | 46800 | 4 |
| 389 | 20250206 | 121600 | 666822800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 390 | 20250206 | 121500 | 666822800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 391 | 20250206 | 121400 | 666822800 | 46800 | 46800 | 46800 | 46800 | 2 |
| 392 | 20250206 | 121300 | 666729200 | 46950 | 47000 | 47000 | 46950 | 67 |
| 393 | 20250206 | 121200 | 663583300 | 47000 | 47000 | 47000 | 46950 | 15 |
| 394 | 20250206 | 121100 | 662878400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 395 | 20250206 | 121000 | 662878400 | 46950 | 46950 | 46950 | 46950 | 24 |
| 396 | 20250206 | 120900 | 661751600 | 46900 | 46850 | 46900 | 46800 | 426 |
| 397 | 20250206 | 120800 | 641789400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 398 | 20250206 | 120700 | 641789400 | 46800 | 46800 | 46800 | 46800 | 7 |
| 399 | 20250206 | 120600 | 641461800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 400 | 20250206 | 120500 | 641461800 | 46800 | 46800 | 46800 | 46800 | 2 |
| 401 | 20250206 | 120400 | 641368200 | 46800 | 46800 | 46800 | 46800 | 7 |
| 402 | 20250206 | 120300 | 641040600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 403 | 20250206 | 120200 | 641040600 | 46800 | 46850 | 46850 | 46800 | 7 |
| 404 | 20250206 | 120100 | 640712750 | 46800 | 46800 | 46800 | 46800 | 11 |
| 405 | 20250206 | 120000 | 640197950 | 46800 | 46850 | 46850 | 46800 | 2 |
| 406 | 20250206 | 115900 | 640104300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 407 | 20250206 | 115800 | 640104300 | 46850 | 46850 | 46850 | 46850 | 53 |
| 408 | 20250206 | 115700 | 637621250 | 46850 | 46850 | 46850 | 46850 | 8 |
| 409 | 20250206 | 115600 | 637246450 | 46850 | 46850 | 46850 | 46850 | 6 |
| 410 | 20250206 | 115500 | 636965350 | 46850 | 46850 | 46850 | 46850 | 2 |
| 411 | 20250206 | 115400 | 636871650 | 46850 | 46850 | 46850 | 46850 | 7 |
| 412 | 20250206 | 115300 | 636543700 | 46850 | 46850 | 46850 | 46850 | 2 |
| 413 | 20250206 | 115200 | 636450000 | 46850 | 46850 | 46850 | 46850 | 57 |
| 414 | 20250206 | 115100 | 633779550 | 46850 | 46850 | 46850 | 46850 | 4 |
| 415 | 20250206 | 115000 | 633592150 | 46850 | 46900 | 46900 | 46850 | 2 |
| 416 | 20250206 | 114900 | 633498400 | 46900 | 46900 | 46900 | 46900 | 7 |
| 417 | 20250206 | 114800 | 633170100 | 46850 | 46850 | 46850 | 46850 | 13 |
| 418 | 20250206 | 114700 | 632561050 | 46850 | 46850 | 46850 | 46850 | 29 |
| 419 | 20250206 | 114600 | 631202400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 420 | 20250206 | 114500 | 631202400 | 46850 | 46850 | 46850 | 46850 | 10 |
| 421 | 20250206 | 114400 | 630733900 | 46850 | 46850 | 46850 | 46850 | 9 |
| 422 | 20250206 | 114300 | 630312250 | 46850 | 46850 | 46850 | 46850 | 11 |
| 423 | 20250206 | 114200 | 629796900 | 46850 | 46850 | 46850 | 46850 | 0 |
| 424 | 20250206 | 114100 | 629796900 | 46850 | 46850 | 46850 | 46850 | 10 |
| 425 | 20250206 | 114000 | 629328400 | 46900 | 46900 | 46900 | 46900 | 10 |
| 426 | 20250206 | 113900 | 628859400 | 46900 | 46900 | 46900 | 46900 | 10 |
| 427 | 20250206 | 113800 | 628390400 | 46900 | 46900 | 46900 | 46900 | 18 |
| 428 | 20250206 | 113700 | 627546200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 429 | 20250206 | 113600 | 627546200 | 46900 | 46900 | 46900 | 46900 | 9 |
| 430 | 20250206 | 113500 | 627124100 | 46900 | 46900 | 46900 | 46900 | 81 |
| 431 | 20250206 | 113400 | 623325200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 432 | 20250206 | 113300 | 623325200 | 46900 | 46950 | 47000 | 46900 | 39 |
| 433 | 20250206 | 113200 | 621494150 | 46950 | 47050 | 47050 | 46950 | 138 |
| 434 | 20250206 | 113100 | 615006450 | 47000 | 47000 | 47000 | 47000 | 2 |
| 435 | 20250206 | 113000 | 614912450 | 47000 | 47050 | 47050 | 47000 | 20 |
| 436 | 20250206 | 112900 | 613972400 | 47000 | 46950 | 47000 | 46950 | 3 |
| 437 | 20250206 | 112800 | 613831500 | 47050 | 47100 | 47100 | 46850 | 261 |
| 438 | 20250206 | 112700 | 601561150 | 47100 | 47100 | 47100 | 47100 | 12 |
| 439 | 20250206 | 112600 | 600995950 | 47050 | 47100 | 47100 | 47050 | 5 |
| 440 | 20250206 | 112500 | 600760650 | 47100 | 47100 | 47100 | 47100 | 2 |
| 441 | 20250206 | 112400 | 600666450 | 47100 | 47050 | 47100 | 47050 | 2 |
| 442 | 20250206 | 112300 | 600572300 | 47000 | 47050 | 47050 | 47000 | 25 |
| 443 | 20250206 | 112200 | 599397250 | 47100 | 47150 | 47150 | 47100 | 102 |
| 444 | 20250206 | 112100 | 594588000 | 47050 | 47100 | 47100 | 47050 | 3 |
| 445 | 20250206 | 112000 | 594446800 | 47000 | 47150 | 47150 | 47000 | 276 |
| 446 | 20250206 | 111900 | 581441200 | 47150 | 47150 | 47200 | 47150 | 9 |
| 447 | 20250206 | 111800 | 581016750 | 47150 | 47200 | 47200 | 47150 | 4 |
| 448 | 20250206 | 111700 | 580828050 | 47150 | 47150 | 47200 | 47150 | 6 |
| 449 | 20250206 | 111600 | 580545100 | 47150 | 47200 | 47200 | 47150 | 5 |
| 450 | 20250206 | 111500 | 580309250 | 47200 | 47200 | 47200 | 47150 | 29 |
| 451 | 20250206 | 111400 | 578940600 | 47150 | 47200 | 47200 | 47150 | 2 |
| 452 | 20250206 | 111300 | 578846250 | 47200 | 47150 | 47200 | 47150 | 25 |
| 453 | 20250206 | 111200 | 577667400 | 47200 | 47200 | 47200 | 47150 | 4 |
| 454 | 20250206 | 111100 | 577478700 | 47150 | 47200 | 47200 | 47150 | 2 |
| 455 | 20250206 | 111000 | 577384350 | 47200 | 47250 | 47250 | 47200 | 2 |
| 456 | 20250206 | 110900 | 577289900 | 47250 | 47300 | 47300 | 47200 | 516 |
| 457 | 20250206 | 110800 | 552908050 | 47250 | 47250 | 47300 | 47250 | 276 |
| 458 | 20250206 | 110700 | 539867000 | 47250 | 47200 | 47250 | 47200 | 107 |
| 459 | 20250206 | 110600 | 534816500 | 47250 | 47200 | 47250 | 47200 | 21 |
| 460 | 20250206 | 110500 | 533825200 | 47200 | 47150 | 47200 | 47150 | 572 |
| 461 | 20250206 | 110400 | 506838350 | 47150 | 47100 | 47150 | 47100 | 2 |
| 462 | 20250206 | 110300 | 506744100 | 47050 | 47000 | 47150 | 47000 | 609 |
| 463 | 20250206 | 110200 | 478082750 | 46950 | 47050 | 47050 | 46950 | 44 |
| 464 | 20250206 | 110100 | 476014150 | 47050 | 47050 | 47050 | 47050 | 2 |
| 465 | 20250206 | 110000 | 475920050 | 47050 | 47100 | 47100 | 47050 | 115 |
| 466 | 20250206 | 105900 | 470509250 | 47050 | 47100 | 47100 | 47050 | 7 |
| 467 | 20250206 | 105800 | 470179750 | 47100 | 47050 | 47100 | 47050 | 8 |
| 468 | 20250206 | 105700 | 469803300 | 46950 | 47050 | 47050 | 46950 | 9 |
| 469 | 20250206 | 105600 | 469380600 | 47050 | 47050 | 47100 | 47000 | 189 |
| 470 | 20250206 | 105500 | 460493100 | 47000 | 47000 | 47050 | 46950 | 5 |
| 471 | 20250206 | 105400 | 460258150 | 47050 | 47050 | 47050 | 47000 | 103 |
| 472 | 20250206 | 105300 | 455417050 | 47000 | 47050 | 47050 | 47000 | 4 |
| 473 | 20250206 | 105200 | 455228900 | 47000 | 47050 | 47050 | 47000 | 3 |
| 474 | 20250206 | 105100 | 455087850 | 47050 | 47050 | 47050 | 47000 | 25 |
| 475 | 20250206 | 105000 | 453911650 | 47050 | 47100 | 47100 | 47000 | 38 |
| 476 | 20250206 | 104900 | 452123800 | 47100 | 47100 | 47100 | 47100 | 1 |
| 477 | 20250206 | 104800 | 452076700 | 47100 | 47050 | 47100 | 47050 | 20 |
| 478 | 20250206 | 104700 | 451135600 | 47050 | 47150 | 47150 | 47050 | 5 |
| 479 | 20250206 | 104600 | 450900100 | 47150 | 47100 | 47150 | 47100 | 5 |
| 480 | 20250206 | 104500 | 450664550 | 47050 | 47150 | 47150 | 47050 | 5 |
| 481 | 20250206 | 104400 | 450429050 | 47100 | 47150 | 47150 | 47100 | 9 |
| 482 | 20250206 | 104300 | 450004800 | 47150 | 47100 | 47150 | 47100 | 110 |
| 483 | 20250206 | 104200 | 444823400 | 47150 | 47150 | 47150 | 47150 | 19 |
| 484 | 20250206 | 104100 | 443927550 | 47150 | 47150 | 47150 | 47150 | 9 |
| 485 | 20250206 | 104000 | 443503200 | 47100 | 47000 | 47250 | 47000 | 512 |
| 486 | 20250206 | 103900 | 419373450 | 46950 | 47000 | 47000 | 46950 | 12 |
| 487 | 20250206 | 103800 | 418809950 | 47000 | 47050 | 47050 | 46950 | 102 |
| 488 | 20250206 | 103700 | 414015950 | 47000 | 46950 | 47100 | 46950 | 398 |
| 489 | 20250206 | 103600 | 395310650 | 47000 | 46950 | 47000 | 46900 | 918 |
| 490 | 20250206 | 103500 | 352196300 | 46950 | 46650 | 46950 | 46650 | 2564 |
| 491 | 20250206 | 103400 | 232159800 | 46650 | 46650 | 46650 | 46650 | 1 |
| 492 | 20250206 | 103300 | 232113150 | 46650 | 46650 | 46650 | 46600 | 4 |
| 493 | 20250206 | 103200 | 231926650 | 46650 | 46650 | 46650 | 46650 | 2 |
| 494 | 20250206 | 103100 | 231833350 | 46650 | 46650 | 46700 | 46650 | 6 |
| 495 | 20250206 | 103000 | 231553400 | 46700 | 46700 | 46700 | 46650 | 6 |
| 496 | 20250206 | 102900 | 231273400 | 46650 | 46650 | 46650 | 46650 | 8 |
| 497 | 20250206 | 102800 | 230900200 | 46650 | 46650 | 46700 | 46650 | 13 |
| 498 | 20250206 | 102700 | 230293700 | 46650 | 46650 | 46700 | 46650 | 25 |
| 499 | 20250206 | 102600 | 229127300 | 46650 | 46700 | 46700 | 46650 | 7 |
| 500 | 20250206 | 102500 | 228800700 | 46650 | 46700 | 46700 | 46650 | 13 |
| 501 | 20250206 | 102400 | 228194000 | 46700 | 46650 | 46700 | 46650 | 22 |
| 502 | 20250206 | 102300 | 227167650 | 46700 | 46700 | 46700 | 46700 | 1 |
| 503 | 20250206 | 102200 | 227120950 | 46700 | 46700 | 46700 | 46700 | 18 |
| 504 | 20250206 | 102100 | 226280350 | 46650 | 46650 | 46650 | 46650 | 1 |
| 505 | 20250206 | 102000 | 226233700 | 46700 | 46700 | 46700 | 46700 | 1 |
| 506 | 20250206 | 101900 | 226187000 | 46650 | 46650 | 46700 | 46650 | 12 |
| 507 | 20250206 | 101800 | 225627050 | 46700 | 46700 | 46700 | 46700 | 1 |
| 508 | 20250206 | 101700 | 225580350 | 46650 | 46650 | 46650 | 46650 | 3 |
| 509 | 20250206 | 101600 | 225440400 | 46700 | 46700 | 46700 | 46650 | 27 |
| 510 | 20250206 | 101500 | 224180450 | 46700 | 46650 | 46700 | 46650 | 6 |
| 511 | 20250206 | 101400 | 223900400 | 46700 | 46700 | 46750 | 46650 | 7 |
| 512 | 20250206 | 101300 | 223573500 | 46750 | 46700 | 46750 | 46650 | 24 |
| 513 | 20250206 | 101200 | 222453500 | 46700 | 46700 | 46750 | 46700 | 35 |
| 514 | 20250206 | 101100 | 220818950 | 46750 | 46700 | 46750 | 46700 | 257 |
| 515 | 20250206 | 101000 | 208814500 | 46700 | 46700 | 46750 | 46700 | 8 |
| 516 | 20250206 | 100900 | 208440750 | 46750 | 46750 | 46750 | 46700 | 13 |
| 517 | 20250206 | 100800 | 207833300 | 46700 | 46700 | 46700 | 46700 | 13 |
| 518 | 20250206 | 100700 | 207226200 | 46750 | 46750 | 46750 | 46700 | 16 |
| 519 | 20250206 | 100600 | 206478850 | 46700 | 46700 | 46750 | 46700 | 18 |
| 520 | 20250206 | 100500 | 205638200 | 46700 | 46750 | 46750 | 46700 | 7 |
| 521 | 20250206 | 100400 | 205311200 | 46700 | 46700 | 46700 | 46700 | 5 |
| 522 | 20250206 | 100300 | 205077700 | 46750 | 46700 | 46750 | 46700 | 11 |
| 523 | 20250206 | 100200 | 204563950 | 46700 | 46700 | 46750 | 46700 | 16 |
| 524 | 20250206 | 100100 | 203816700 | 46700 | 46750 | 46750 | 46700 | 10 |
| 525 | 20250206 | 100000 | 203349400 | 46750 | 46750 | 46750 | 46650 | 8 |
| 526 | 20250206 | 095900 | 202975750 | 46700 | 46700 | 46750 | 46700 | 13 |
| 527 | 20250206 | 095800 | 202368600 | 46750 | 46700 | 46750 | 46600 | 125 |
| 528 | 20250206 | 095700 | 196532000 | 46700 | 46500 | 46750 | 46500 | 720 |
| 529 | 20250206 | 095600 | 162961450 | 46550 | 46550 | 46550 | 46550 | 7 |
| 530 | 20250206 | 095500 | 162635600 | 46500 | 46600 | 46600 | 46500 | 2 |
| 531 | 20250206 | 095400 | 162542500 | 46600 | 46550 | 46600 | 46550 | 201 |
| 532 | 20250206 | 095300 | 153185900 | 46550 | 46550 | 46550 | 46550 | 1 |
| 533 | 20250206 | 095200 | 153139350 | 46500 | 46550 | 46600 | 46500 | 37 |
| 534 | 20250206 | 095100 | 151416950 | 46600 | 46600 | 46600 | 46550 | 14 |
| 535 | 20250206 | 095000 | 150764750 | 46600 | 46550 | 46600 | 46550 | 10 |
| 536 | 20250206 | 094900 | 150299200 | 46600 | 46600 | 46600 | 46600 | 1 |
| 537 | 20250206 | 094800 | 150252600 | 46550 | 46450 | 46600 | 46450 | 602 |
| 538 | 20250206 | 094700 | 122242000 | 46450 | 46500 | 46500 | 46450 | 2 |
| 539 | 20250206 | 094600 | 122149050 | 46500 | 46500 | 46500 | 46500 | 2 |
| 540 | 20250206 | 094500 | 122056050 | 46500 | 46450 | 46500 | 46450 | 22 |
| 541 | 20250206 | 094400 | 121034100 | 46450 | 46450 | 46450 | 46450 | 2 |
| 542 | 20250206 | 094300 | 120941200 | 46450 | 46500 | 46550 | 46450 | 53 |
| 543 | 20250206 | 094200 | 118478300 | 46500 | 46500 | 46500 | 46500 | 1 |
| 544 | 20250206 | 094100 | 118431800 | 46500 | 46450 | 46500 | 46450 | 27 |
| 545 | 20250206 | 094000 | 117177400 | 46400 | 46450 | 46450 | 46400 | 41 |
| 546 | 20250206 | 093900 | 115273050 | 46550 | 46550 | 46550 | 46550 | 1 |
| 547 | 20250206 | 093800 | 115226500 | 46550 | 46450 | 46550 | 46400 | 958 |
| 548 | 20250206 | 093700 | 70717500 | 46400 | 46350 | 46400 | 46350 | 45 |
| 549 | 20250206 | 093600 | 68630700 | 46450 | 46350 | 46450 | 46350 | 4 |
| 550 | 20250206 | 093500 | 68445050 | 46350 | 46350 | 46450 | 46350 | 128 |
| 551 | 20250206 | 093400 | 62500700 | 46350 | 46350 | 46350 | 46350 | 7 |
| 552 | 20250206 | 093300 | 62176250 | 46300 | 46300 | 46300 | 46300 | 2 |
| 553 | 20250206 | 093200 | 62083650 | 46350 | 46350 | 46350 | 46350 | 1 |
| 554 | 20250206 | 093100 | 62037300 | 46300 | 46450 | 46450 | 46300 | 15 |
| 555 | 20250206 | 093000 | 61342450 | 46350 | 46450 | 46450 | 46350 | 7 |
| 556 | 20250206 | 092900 | 61017700 | 46400 | 46300 | 46400 | 46300 | 74 |
| 557 | 20250206 | 092800 | 57587350 | 46300 | 46300 | 46300 | 46300 | 2 |
| 558 | 20250206 | 092700 | 57494750 | 46450 | 46250 | 46450 | 46250 | 94 |
| 559 | 20250206 | 092600 | 53143750 | 46250 | 46250 | 46250 | 46250 | 1 |
| 560 | 20250206 | 092500 | 53097500 | 46250 | 46250 | 46250 | 46250 | 1 |
| 561 | 20250206 | 092400 | 53051250 | 46250 | 46250 | 46250 | 46250 | 2 |
| 562 | 20250206 | 092300 | 52958750 | 46250 | 46300 | 46300 | 46250 | 55 |
| 563 | 20250206 | 092200 | 50412300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 564 | 20250206 | 092100 | 50412300 | 46300 | 46400 | 46400 | 46300 | 24 |
| 565 | 20250206 | 092000 | 49300000 | 46400 | 46200 | 46400 | 46200 | 140 |
| 566 | 20250206 | 091900 | 42809350 | 46150 | 46150 | 46150 | 46150 | 1 |
| 567 | 20250206 | 091800 | 42763200 | 46200 | 46200 | 46250 | 46200 | 114 |
| 568 | 20250206 | 091700 | 37495050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 569 | 20250206 | 091600 | 37495050 | 46200 | 46400 | 46400 | 46200 | 3 |
| 570 | 20250206 | 091500 | 37356250 | 46200 | 46250 | 46250 | 46150 | 27 |
| 571 | 20250206 | 091400 | 36109300 | 46200 | 46250 | 46250 | 46200 | 2 |
| 572 | 20250206 | 091300 | 36016850 | 46400 | 46150 | 46400 | 46150 | 18 |
| 573 | 20250206 | 091200 | 35185850 | 46400 | 46250 | 46400 | 46150 | 57 |
| 574 | 20250206 | 091100 | 32547400 | 46400 | 46400 | 46400 | 46400 | 1 |
| 575 | 20250206 | 091000 | 32501000 | 46200 | 46200 | 46200 | 46200 | 108 |
| 576 | 20250206 | 090900 | 27511400 | 46200 | 46350 | 46350 | 46200 | 77 |
| 577 | 20250206 | 090800 | 23946800 | 46400 | 46400 | 46400 | 46400 | 10 |
| 578 | 20250206 | 090700 | 23482800 | 46450 | 46450 | 46450 | 46450 | 17 |
| 579 | 20250206 | 090600 | 22693150 | 46450 | 46450 | 46450 | 46450 | 11 |
| 580 | 20250206 | 090500 | 22182200 | 46350 | 46400 | 46550 | 46350 | 397 |
| 581 | 20250206 | 090400 | 3755900 | 46300 | 46400 | 46400 | 46300 | 57 |
| 582 | 20250206 | 090300 | 1111300 | 46350 | 46300 | 46350 | 46300 | 12 |
| 583 | 20250206 | 090200 | 555600 | 46300 | 46300 | 46300 | 46300 | 2 |
| 584 | 20250206 | 090100 | 463000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 585 | 20250206 | 090000 | 463000 | 46300 | 46300 | 46300 | 46300 | 10 |