32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 190600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 3 | 20250206 | 190500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250206 | 190400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250206 | 190300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250206 | 190200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250206 | 190100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250206 | 190000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250206 | 185900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250206 | 185800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250206 | 185700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250206 | 185600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250206 | 185500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250206 | 185400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250206 | 185300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250206 | 185200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250206 | 185100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250206 | 185000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250206 | 184900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250206 | 184800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250206 | 184700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250206 | 184600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250206 | 184500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250206 | 184400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250206 | 184300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250206 | 184200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250206 | 184100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250206 | 184000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250206 | 183900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250206 | 183800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250206 | 183700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250206 | 183600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 33 | 20250206 | 183500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250206 | 183400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250206 | 183300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250206 | 183200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250206 | 183100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250206 | 183000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250206 | 182900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250206 | 182800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250206 | 182700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250206 | 182600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250206 | 182500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250206 | 182400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250206 | 182300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250206 | 182200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250206 | 182100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250206 | 182000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250206 | 181900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250206 | 181800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250206 | 181700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250206 | 181600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250206 | 181500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250206 | 181400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250206 | 181300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250206 | 181200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250206 | 181100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250206 | 181000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250206 | 180900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250206 | 180800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250206 | 180700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250206 | 180600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 63 | 20250206 | 180500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250206 | 180400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250206 | 180300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250206 | 180200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250206 | 180100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250206 | 180000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250206 | 175900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250206 | 175800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250206 | 175700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250206 | 175600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250206 | 175500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250206 | 175400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250206 | 175300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250206 | 175200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250206 | 175100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250206 | 175000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250206 | 174900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250206 | 174800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250206 | 174700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250206 | 174600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250206 | 174500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250206 | 174400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250206 | 174300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250206 | 174200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250206 | 174100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250206 | 174000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250206 | 173900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250206 | 173800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250206 | 173700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250206 | 173600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 93 | 20250206 | 173500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250206 | 173400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250206 | 173300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250206 | 173200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250206 | 173100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250206 | 173000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250206 | 172900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250206 | 172800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250206 | 172700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250206 | 172600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250206 | 172500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250206 | 172400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250206 | 172300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250206 | 172200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250206 | 172100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250206 | 172000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250206 | 171900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250206 | 171800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250206 | 171700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250206 | 171600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250206 | 171500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250206 | 171400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250206 | 171300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250206 | 171200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250206 | 171100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250206 | 171000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250206 | 170900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250206 | 170800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250206 | 170700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250206 | 170600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 123 | 20250206 | 170500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250206 | 170400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250206 | 170300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250206 | 170200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250206 | 170100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250206 | 170000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250206 | 165900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250206 | 165800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250206 | 165700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250206 | 165600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250206 | 165500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250206 | 165400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250206 | 165300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250206 | 165200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250206 | 165100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250206 | 165000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250206 | 164900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250206 | 164800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250206 | 164700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250206 | 164600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250206 | 164500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250206 | 164400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250206 | 164300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250206 | 164200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250206 | 164100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250206 | 164000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250206 | 163900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250206 | 163800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250206 | 163700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250206 | 163600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 153 | 20250206 | 163500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250206 | 163400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250206 | 163300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250206 | 163200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250206 | 163100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250206 | 163000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250206 | 162900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250206 | 162800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250206 | 162700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250206 | 162600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250206 | 162500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250206 | 162400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250206 | 162300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250206 | 162200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250206 | 162100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250206 | 162000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250206 | 161900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250206 | 161800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250206 | 161700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250206 | 161600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250206 | 161500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250206 | 161400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250206 | 161300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250206 | 161200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250206 | 161100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250206 | 161000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250206 | 160900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250206 | 160800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250206 | 160700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250206 | 160600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 183 | 20250206 | 160500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250206 | 160400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250206 | 160300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250206 | 160200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250206 | 160100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250206 | 160000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250206 | 155900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250206 | 155800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250206 | 155700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250206 | 155600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250206 | 155500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250206 | 155400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250206 | 155300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250206 | 155200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250206 | 155100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250206 | 155000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250206 | 154900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250206 | 154800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250206 | 154700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250206 | 154600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250206 | 154500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250206 | 154400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250206 | 154300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250206 | 154200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250206 | 154100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250206 | 154000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250206 | 153900 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250206 | 153800 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250206 | 153700 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250206 | 153600 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 213 | 20250206 | 153500 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250206 | 153400 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250206 | 153300 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250206 | 153200 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250206 | 153100 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250206 | 153000 | 16116354400 | 22600 | 22600 | 22600 | 22600 | 5128 |
| 219 | 20250206 | 152900 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20250206 | 152800 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20250206 | 152700 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20250206 | 152600 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20250206 | 152500 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20250206 | 152400 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20250206 | 152300 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20250206 | 152200 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20250206 | 152100 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20250206 | 152000 | 16000461600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20250206 | 151900 | 16000461600 | 22550 | 22500 | 22550 | 22450 | 652 |
| 230 | 20250206 | 151800 | 15985790700 | 22550 | 22500 | 22550 | 22450 | 447 |
| 231 | 20250206 | 151700 | 15975731550 | 22450 | 22500 | 22550 | 22450 | 870 |
| 232 | 20250206 | 151600 | 15956156400 | 22550 | 22550 | 22600 | 22500 | 941 |
| 233 | 20250206 | 151500 | 15934940150 | 22550 | 22500 | 22550 | 22500 | 795 |
| 234 | 20250206 | 151400 | 15917051100 | 22500 | 22550 | 22550 | 22500 | 202 |
| 235 | 20250206 | 151300 | 15912498500 | 22500 | 22500 | 22550 | 22500 | 80 |
| 236 | 20250206 | 151200 | 15910696900 | 22550 | 22500 | 22550 | 22500 | 942 |
| 237 | 20250206 | 151100 | 15889501750 | 22500 | 22450 | 22500 | 22450 | 842 |
| 238 | 20250206 | 151000 | 15870565300 | 22500 | 22550 | 22600 | 22450 | 870 |
| 239 | 20250206 | 150900 | 15850952350 | 22500 | 22450 | 22550 | 22400 | 1286 |
| 240 | 20250206 | 150800 | 15822038600 | 22450 | 22450 | 22450 | 22400 | 237 |
| 241 | 20250206 | 150700 | 15816719200 | 22450 | 22450 | 22450 | 22400 | 50 |
| 242 | 20250206 | 150600 | 15815597750 | 22450 | 22450 | 22450 | 22400 | 222 |
| 243 | 20250206 | 150500 | 15810615600 | 22450 | 22450 | 22450 | 22400 | 218 |
| 244 | 20250206 | 150400 | 15805731700 | 22500 | 22400 | 22500 | 22400 | 134 |
| 245 | 20250206 | 150300 | 15802724350 | 22500 | 22400 | 22500 | 22400 | 836 |
| 246 | 20250206 | 150200 | 15783992100 | 22400 | 22500 | 22500 | 22400 | 504 |
| 247 | 20250206 | 150100 | 15772690100 | 22500 | 22450 | 22500 | 22450 | 74 |
| 248 | 20250206 | 150000 | 15771027650 | 22500 | 22450 | 22500 | 22450 | 75 |
| 249 | 20250206 | 145900 | 15769342850 | 22500 | 22550 | 22550 | 22450 | 474 |
| 250 | 20250206 | 145800 | 15758676800 | 22500 | 22500 | 22550 | 22500 | 193 |
| 251 | 20250206 | 145700 | 15754329300 | 22550 | 22500 | 22550 | 22500 | 545 |
| 252 | 20250206 | 145600 | 15742064150 | 22450 | 22400 | 22500 | 22400 | 97 |
| 253 | 20250206 | 145500 | 15739883000 | 22400 | 22450 | 22500 | 22400 | 851 |
| 254 | 20250206 | 145400 | 15720783550 | 22450 | 22450 | 22450 | 22450 | 25 |
| 255 | 20250206 | 145300 | 15720222300 | 22450 | 22450 | 22450 | 22450 | 134 |
| 256 | 20250206 | 145200 | 15717214000 | 22450 | 22450 | 22450 | 22450 | 12 |
| 257 | 20250206 | 145100 | 15716944600 | 22450 | 22450 | 22500 | 22450 | 96 |
| 258 | 20250206 | 145000 | 15714785150 | 22500 | 22500 | 22550 | 22450 | 521 |
| 259 | 20250206 | 144900 | 15703073100 | 22450 | 22500 | 22500 | 22450 | 600 |
| 260 | 20250206 | 144800 | 15689575350 | 22500 | 22500 | 22550 | 22500 | 242 |
| 261 | 20250206 | 144700 | 15684130200 | 22550 | 22600 | 22600 | 22500 | 416 |
| 262 | 20250206 | 144600 | 15674767350 | 22600 | 22550 | 22600 | 22500 | 198 |
| 263 | 20250206 | 144500 | 15670298400 | 22600 | 22550 | 22600 | 22550 | 163 |
| 264 | 20250206 | 144400 | 15666622650 | 22550 | 22550 | 22550 | 22500 | 258 |
| 265 | 20250206 | 144300 | 15660806050 | 22550 | 22550 | 22550 | 22500 | 915 |
| 266 | 20250206 | 144200 | 15640217850 | 22550 | 22500 | 22550 | 22400 | 944 |
| 267 | 20250206 | 144100 | 15618982700 | 22400 | 22500 | 22550 | 22400 | 287 |
| 268 | 20250206 | 144000 | 15612527500 | 22500 | 22450 | 22550 | 22400 | 1143 |
| 269 | 20250206 | 143900 | 15586811250 | 22500 | 22450 | 22500 | 22400 | 353 |
| 270 | 20250206 | 143800 | 15578888750 | 22450 | 22500 | 22550 | 22450 | 697 |
| 271 | 20250206 | 143700 | 15563234250 | 22500 | 22550 | 22550 | 22500 | 152 |
| 272 | 20250206 | 143600 | 15559814200 | 22500 | 22500 | 22500 | 22500 | 119 |
| 273 | 20250206 | 143500 | 15557136700 | 22500 | 22450 | 22500 | 22450 | 278 |
| 274 | 20250206 | 143400 | 15550888900 | 22500 | 22450 | 22500 | 22450 | 54 |
| 275 | 20250206 | 143300 | 15549675550 | 22500 | 22450 | 22500 | 22450 | 449 |
| 276 | 20250206 | 143200 | 15539585450 | 22450 | 22450 | 22450 | 22450 | 278 |
| 277 | 20250206 | 143100 | 15533344350 | 22450 | 22400 | 22450 | 22400 | 900 |
| 278 | 20250206 | 143000 | 15513181500 | 22450 | 22350 | 22450 | 22350 | 122 |
| 279 | 20250206 | 142900 | 15510444900 | 22350 | 22450 | 22450 | 22350 | 167 |
| 280 | 20250206 | 142800 | 15506705700 | 22300 | 22450 | 22450 | 22300 | 182 |
| 281 | 20250206 | 142700 | 15502633650 | 22450 | 22350 | 22450 | 22300 | 563 |
| 282 | 20250206 | 142600 | 15490025450 | 22400 | 22400 | 22400 | 22350 | 139 |
| 283 | 20250206 | 142500 | 15486913950 | 22400 | 22400 | 22400 | 22350 | 153 |
| 284 | 20250206 | 142400 | 15483487250 | 22300 | 22350 | 22450 | 22300 | 567 |
| 285 | 20250206 | 142300 | 15470813700 | 22350 | 22350 | 22350 | 22300 | 204 |
| 286 | 20250206 | 142200 | 15466254700 | 22350 | 22250 | 22350 | 22250 | 781 |
| 287 | 20250206 | 142100 | 15448838700 | 22250 | 22250 | 22250 | 22250 | 26 |
| 288 | 20250206 | 142000 | 15448260200 | 22250 | 22250 | 22300 | 22250 | 306 |
| 289 | 20250206 | 141900 | 15441448050 | 22200 | 22250 | 22250 | 22200 | 76 |
| 290 | 20250206 | 141800 | 15439757100 | 22200 | 22250 | 22250 | 22200 | 202 |
| 291 | 20250206 | 141700 | 15435269050 | 22200 | 22250 | 22250 | 22200 | 126 |
| 292 | 20250206 | 141600 | 15432467850 | 22250 | 22250 | 22300 | 22150 | 3093 |
| 293 | 20250206 | 141500 | 15363780200 | 22250 | 22350 | 22350 | 22250 | 111 |
| 294 | 20250206 | 141400 | 15361305850 | 22250 | 22300 | 22300 | 22250 | 1174 |
| 295 | 20250206 | 141300 | 15335181800 | 22300 | 22300 | 22350 | 22300 | 172 |
| 296 | 20250206 | 141200 | 15331346050 | 22250 | 22300 | 22300 | 22250 | 343 |
| 297 | 20250206 | 141100 | 15323702650 | 22250 | 22300 | 22300 | 22250 | 225 |
| 298 | 20250206 | 141000 | 15318695350 | 22300 | 22300 | 22350 | 22300 | 94 |
| 299 | 20250206 | 140900 | 15316599050 | 22250 | 22300 | 22350 | 22250 | 557 |
| 300 | 20250206 | 140800 | 15304179850 | 22300 | 22350 | 22350 | 22250 | 251 |
| 301 | 20250206 | 140700 | 15298585150 | 22300 | 22300 | 22300 | 22300 | 1951 |
| 302 | 20250206 | 140600 | 15255077850 | 22300 | 22350 | 22350 | 22300 | 219 |
| 303 | 20250206 | 140500 | 15250186400 | 22350 | 22400 | 22400 | 22350 | 65 |
| 304 | 20250206 | 140400 | 15248731500 | 22300 | 22450 | 22450 | 22300 | 503 |
| 305 | 20250206 | 140300 | 15237497300 | 22400 | 22400 | 22400 | 22350 | 59 |
| 306 | 20250206 | 140200 | 15236177300 | 22400 | 22400 | 22400 | 22400 | 103 |
| 307 | 20250206 | 140100 | 15233870100 | 22400 | 22400 | 22500 | 22400 | 44 |
| 308 | 20250206 | 140000 | 15232884350 | 22500 | 22500 | 22500 | 22400 | 211 |
| 309 | 20250206 | 135900 | 15228150550 | 22450 | 22500 | 22500 | 22450 | 318 |
| 310 | 20250206 | 135800 | 15220998900 | 22450 | 22350 | 22450 | 22300 | 707 |
| 311 | 20250206 | 135700 | 15205172050 | 22350 | 22350 | 22400 | 22350 | 401 |
| 312 | 20250206 | 135600 | 15196202700 | 22300 | 22350 | 22350 | 22300 | 142 |
| 313 | 20250206 | 135500 | 15193029850 | 22350 | 22350 | 22400 | 22300 | 1036 |
| 314 | 20250206 | 135400 | 15169908850 | 22350 | 22350 | 22350 | 22350 | 62 |
| 315 | 20250206 | 135300 | 15168523150 | 22350 | 22400 | 22450 | 22350 | 307 |
| 316 | 20250206 | 135200 | 15161656300 | 22450 | 22350 | 22450 | 22350 | 166 |
| 317 | 20250206 | 135100 | 15157938700 | 22400 | 22400 | 22400 | 22350 | 216 |
| 318 | 20250206 | 135000 | 15153102800 | 22350 | 22350 | 22350 | 22350 | 1 |
| 319 | 20250206 | 134900 | 15153080450 | 22400 | 22350 | 22400 | 22350 | 253 |
| 320 | 20250206 | 134800 | 15147425850 | 22350 | 22350 | 22400 | 22350 | 127 |
| 321 | 20250206 | 134700 | 15144584050 | 22350 | 22400 | 22400 | 22350 | 223 |
| 322 | 20250206 | 134600 | 15139595050 | 22400 | 22400 | 22450 | 22350 | 123 |
| 323 | 20250206 | 134500 | 15136842000 | 22350 | 22400 | 22400 | 22350 | 226 |
| 324 | 20250206 | 134400 | 15131786700 | 22400 | 22450 | 22450 | 22400 | 307 |
| 325 | 20250206 | 134300 | 15124906600 | 22400 | 22400 | 22400 | 22350 | 196 |
| 326 | 20250206 | 134200 | 15120517300 | 22400 | 22400 | 22400 | 22400 | 1021 |
| 327 | 20250206 | 134100 | 15097646900 | 22400 | 22350 | 22400 | 22350 | 2 |
| 328 | 20250206 | 134000 | 15097602150 | 22350 | 22250 | 22350 | 22250 | 1282 |
| 329 | 20250206 | 133900 | 15068996700 | 22250 | 22400 | 22400 | 22250 | 1115 |
| 330 | 20250206 | 133800 | 15044142250 | 22300 | 22350 | 22450 | 22300 | 1532 |
| 331 | 20250206 | 133700 | 15009972550 | 22350 | 22450 | 22450 | 22350 | 1607 |
| 332 | 20250206 | 133600 | 14973987850 | 22450 | 22500 | 22500 | 22450 | 68 |
| 333 | 20250206 | 133500 | 14972457900 | 22500 | 22500 | 22500 | 22400 | 1376 |
| 334 | 20250206 | 133400 | 14941591350 | 22500 | 22500 | 22500 | 22450 | 14 |
| 335 | 20250206 | 133300 | 14941276850 | 22500 | 22450 | 22500 | 22450 | 409 |
| 336 | 20250206 | 133200 | 14932091500 | 22450 | 22450 | 22450 | 22450 | 116 |
| 337 | 20250206 | 133100 | 14929487300 | 22500 | 22350 | 22500 | 22350 | 321 |
| 338 | 20250206 | 133000 | 14922291100 | 22350 | 22450 | 22450 | 22300 | 2306 |
| 339 | 20250206 | 132900 | 14870786350 | 22450 | 22450 | 22500 | 22450 | 148 |
| 340 | 20250206 | 132800 | 14867463550 | 22500 | 22450 | 22500 | 22400 | 227 |
| 341 | 20250206 | 132700 | 14862364200 | 22500 | 22450 | 22500 | 22450 | 180 |
| 342 | 20250206 | 132600 | 14858319750 | 22500 | 22350 | 22500 | 22350 | 255 |
| 343 | 20250206 | 132500 | 14852595650 | 22400 | 22350 | 22500 | 22350 | 204 |
| 344 | 20250206 | 132400 | 14848023800 | 22350 | 22500 | 22500 | 22350 | 344 |
| 345 | 20250206 | 132300 | 14840332950 | 22450 | 22350 | 22450 | 22300 | 2055 |
| 346 | 20250206 | 132200 | 14794322950 | 22400 | 22350 | 22400 | 22350 | 295 |
| 347 | 20250206 | 132100 | 14787721100 | 22350 | 22400 | 22400 | 22300 | 2132 |
| 348 | 20250206 | 132000 | 14740096700 | 22350 | 22400 | 22450 | 22350 | 937 |
| 349 | 20250206 | 131900 | 14719115350 | 22400 | 22450 | 22450 | 22350 | 1061 |
| 350 | 20250206 | 131800 | 14695376850 | 22350 | 22500 | 22500 | 22300 | 4480 |
| 351 | 20250206 | 131700 | 14595093300 | 22450 | 22500 | 22600 | 22450 | 1213 |
| 352 | 20250206 | 131600 | 14567834550 | 22500 | 22500 | 22500 | 22450 | 522 |
| 353 | 20250206 | 131500 | 14556094350 | 22550 | 22550 | 22550 | 22400 | 8604 |
| 354 | 20250206 | 131400 | 14362740800 | 22550 | 22600 | 22600 | 22550 | 731 |
| 355 | 20250206 | 131300 | 14346251450 | 22600 | 22550 | 22650 | 22550 | 159 |
| 356 | 20250206 | 131200 | 14342661500 | 22650 | 22550 | 22650 | 22550 | 482 |
| 357 | 20250206 | 131100 | 14331781700 | 22600 | 22600 | 22700 | 22600 | 202 |
| 358 | 20250206 | 131000 | 14327216350 | 22600 | 22650 | 22700 | 22600 | 701 |
| 359 | 20250206 | 130900 | 14311354300 | 22650 | 22700 | 22700 | 22600 | 42 |
| 360 | 20250206 | 130800 | 14310404500 | 22700 | 22700 | 22700 | 22700 | 319 |
| 361 | 20250206 | 130700 | 14303163200 | 22700 | 22700 | 22700 | 22650 | 210 |
| 362 | 20250206 | 130600 | 14298403100 | 22650 | 22600 | 22800 | 22600 | 320 |
| 363 | 20250206 | 130500 | 14291141350 | 22650 | 22750 | 22750 | 22650 | 416 |
| 364 | 20250206 | 130400 | 14281698050 | 22700 | 22650 | 22700 | 22650 | 445 |
| 365 | 20250206 | 130300 | 14271605450 | 22650 | 22650 | 22650 | 22650 | 589 |
| 366 | 20250206 | 130200 | 14258264600 | 22650 | 22550 | 22650 | 22550 | 38 |
| 367 | 20250206 | 130100 | 14257407250 | 22550 | 22500 | 22600 | 22450 | 6645 |
| 368 | 20250206 | 130000 | 14107820250 | 22500 | 22550 | 22600 | 22500 | 995 |
| 369 | 20250206 | 125900 | 14085395300 | 22550 | 22550 | 22550 | 22550 | 391 |
| 370 | 20250206 | 125800 | 14076578250 | 22550 | 22600 | 22600 | 22550 | 126 |
| 371 | 20250206 | 125700 | 14073733700 | 22600 | 22600 | 22600 | 22550 | 29 |
| 372 | 20250206 | 125600 | 14073078750 | 22600 | 22550 | 22600 | 22550 | 343 |
| 373 | 20250206 | 125500 | 14065328950 | 22550 | 22550 | 22600 | 22550 | 768 |
| 374 | 20250206 | 125400 | 14048006600 | 22550 | 22600 | 22600 | 22550 | 4 |
| 375 | 20250206 | 125300 | 14047916300 | 22600 | 22500 | 22600 | 22500 | 253 |
| 376 | 20250206 | 125200 | 14042208650 | 22550 | 22550 | 22550 | 22500 | 559 |
| 377 | 20250206 | 125100 | 14029619050 | 22550 | 22600 | 22600 | 22500 | 1821 |
| 378 | 20250206 | 125000 | 13988564300 | 22600 | 22600 | 22650 | 22600 | 72 |
| 379 | 20250206 | 124900 | 13986936800 | 22700 | 22700 | 22700 | 22600 | 620 |
| 380 | 20250206 | 124800 | 13972898800 | 22700 | 22700 | 22750 | 22650 | 209 |
| 381 | 20250206 | 124700 | 13968154400 | 22700 | 22700 | 22700 | 22650 | 183 |
| 382 | 20250206 | 124600 | 13964001800 | 22700 | 22750 | 22750 | 22600 | 2322 |
| 383 | 20250206 | 124500 | 13911440600 | 22700 | 22800 | 22900 | 22700 | 507 |
| 384 | 20250206 | 124400 | 13899867000 | 22800 | 22800 | 22900 | 22750 | 1166 |
| 385 | 20250206 | 124300 | 13873229250 | 22850 | 22650 | 22850 | 22600 | 4233 |
| 386 | 20250206 | 124200 | 13777370600 | 22650 | 22700 | 22700 | 22600 | 325 |
| 387 | 20250206 | 124100 | 13770006000 | 22650 | 22700 | 22750 | 22600 | 1996 |
| 388 | 20250206 | 124000 | 13724798250 | 22700 | 22650 | 22750 | 22650 | 2366 |
| 389 | 20250206 | 123900 | 13671096100 | 22650 | 22650 | 22700 | 22650 | 332 |
| 390 | 20250206 | 123800 | 13663575400 | 22700 | 22700 | 22700 | 22650 | 178 |
| 391 | 20250206 | 123700 | 13659535600 | 22700 | 22650 | 22700 | 22650 | 284 |
| 392 | 20250206 | 123600 | 13653102350 | 22700 | 22650 | 22750 | 22650 | 682 |
| 393 | 20250206 | 123500 | 13637632150 | 22700 | 22550 | 22700 | 22500 | 620 |
| 394 | 20250206 | 123400 | 13623599150 | 22600 | 22650 | 22650 | 22600 | 165 |
| 395 | 20250206 | 123300 | 13619868900 | 22500 | 22500 | 22550 | 22500 | 1402 |
| 396 | 20250206 | 123200 | 13588268950 | 22550 | 22500 | 22550 | 22450 | 2283 |
| 397 | 20250206 | 123100 | 13536922750 | 22500 | 22500 | 22650 | 22500 | 5089 |
| 398 | 20250206 | 123000 | 13422384850 | 22500 | 22600 | 22650 | 22500 | 767 |
| 399 | 20250206 | 122900 | 13405091450 | 22600 | 22650 | 22700 | 22600 | 687 |
| 400 | 20250206 | 122800 | 13389538500 | 22700 | 22650 | 22700 | 22600 | 828 |
| 401 | 20250206 | 122700 | 13370806600 | 22650 | 22650 | 22700 | 22600 | 794 |
| 402 | 20250206 | 122600 | 13352826650 | 22650 | 22600 | 22650 | 22500 | 950 |
| 403 | 20250206 | 122500 | 13331369950 | 22550 | 22600 | 22650 | 22450 | 2161 |
| 404 | 20250206 | 122400 | 13282664800 | 22650 | 22550 | 22650 | 22550 | 576 |
| 405 | 20250206 | 122300 | 13269650100 | 22650 | 22500 | 22700 | 22500 | 1258 |
| 406 | 20250206 | 122200 | 13241245450 | 22550 | 22450 | 22600 | 22400 | 2987 |
| 407 | 20250206 | 122100 | 13174134750 | 22450 | 22500 | 22600 | 22450 | 6643 |
| 408 | 20250206 | 122000 | 13024817850 | 22550 | 22650 | 22650 | 22500 | 1470 |
| 409 | 20250206 | 121900 | 12991631250 | 22650 | 22600 | 22650 | 22600 | 1013 |
| 410 | 20250206 | 121800 | 12968734500 | 22600 | 22750 | 22800 | 22550 | 2468 |
| 411 | 20250206 | 121700 | 12912943950 | 22750 | 22750 | 22750 | 22600 | 2071 |
| 412 | 20250206 | 121600 | 12866014500 | 22700 | 22750 | 22800 | 22700 | 393 |
| 413 | 20250206 | 121500 | 12857076650 | 22700 | 22800 | 22850 | 22650 | 1119 |
| 414 | 20250206 | 121400 | 12831611950 | 22800 | 22750 | 23000 | 22650 | 6345 |
| 415 | 20250206 | 121300 | 12686933000 | 22750 | 22550 | 22750 | 22500 | 2776 |
| 416 | 20250206 | 121200 | 12624221250 | 22550 | 22650 | 22700 | 22500 | 5528 |
| 417 | 20250206 | 121100 | 12499458800 | 22550 | 22800 | 22900 | 22550 | 11611 |
| 418 | 20250206 | 121000 | 12235862200 | 22800 | 22850 | 22900 | 22700 | 7441 |
| 419 | 20250206 | 120900 | 12066427800 | 22900 | 23000 | 23050 | 22850 | 3457 |
| 420 | 20250206 | 120800 | 11987225500 | 22900 | 23050 | 23100 | 22900 | 3466 |
| 421 | 20250206 | 120700 | 11907632050 | 23000 | 23150 | 23200 | 22900 | 6119 |
| 422 | 20250206 | 120600 | 11766741450 | 23150 | 23250 | 23250 | 23150 | 1661 |
| 423 | 20250206 | 120500 | 11728199950 | 23250 | 23350 | 23400 | 23150 | 4432 |
| 424 | 20250206 | 120400 | 11625229500 | 23350 | 23450 | 23500 | 23300 | 2233 |
| 425 | 20250206 | 120300 | 11572988600 | 23450 | 23250 | 23700 | 23000 | 8901 |
| 426 | 20250206 | 120200 | 11364994500 | 23300 | 23550 | 23650 | 23200 | 6543 |
| 427 | 20250206 | 120100 | 11212461700 | 23500 | 22750 | 23800 | 22750 | 24410 |
| 428 | 20250206 | 120000 | 10642031300 | 22750 | 23000 | 23100 | 22750 | 9721 |
| 429 | 20250206 | 115900 | 10419647350 | 23050 | 23200 | 23200 | 22800 | 8785 |
| 430 | 20250206 | 115800 | 10217418700 | 23200 | 23250 | 23300 | 22950 | 12093 |
| 431 | 20250206 | 115700 | 9937838400 | 23200 | 23600 | 23600 | 23150 | 18339 |
| 432 | 20250206 | 115600 | 9509638300 | 23650 | 24000 | 24100 | 23500 | 20825 |
| 433 | 20250206 | 115500 | 9013632800 | 24050 | 23150 | 24450 | 23150 | 40382 |
| 434 | 20250206 | 115400 | 8042275350 | 23150 | 22950 | 23550 | 22900 | 23122 |
| 435 | 20250206 | 115300 | 7504004550 | 22950 | 22450 | 23000 | 22350 | 24176 |
| 436 | 20250206 | 115200 | 6955851300 | 22350 | 24100 | 24150 | 22150 | 53551 |
| 437 | 20250206 | 115100 | 5716677050 | 24000 | 24250 | 24500 | 23450 | 64074 |
| 438 | 20250206 | 115000 | 4178477500 | 24300 | 24500 | 25100 | 24200 | 73717 |
| 439 | 20250206 | 114900 | 2370889750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 440 | 20250206 | 114800 | 2370889750 | 23600 | 22650 | 23600 | 22650 | 19972 |
| 441 | 20250206 | 114700 | 1904509150 | 22650 | 23350 | 23550 | 22400 | 17226 |
| 442 | 20250206 | 114600 | 1508101250 | 23450 | 21700 | 23450 | 21650 | 42516 |
| 443 | 20250206 | 114500 | 546473050 | 21700 | 21650 | 21700 | 21650 | 14 |
| 444 | 20250206 | 114400 | 546169700 | 21650 | 21650 | 21650 | 21650 | 47 |
| 445 | 20250206 | 114300 | 545152150 | 21650 | 21650 | 21650 | 21600 | 5 |
| 446 | 20250206 | 114200 | 545044000 | 21650 | 21700 | 21700 | 21650 | 12 |
| 447 | 20250206 | 114100 | 544784150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 448 | 20250206 | 114000 | 544784150 | 21700 | 21600 | 21700 | 21600 | 11 |
| 449 | 20250206 | 113900 | 544545550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 450 | 20250206 | 113800 | 544545550 | 21700 | 21700 | 21700 | 21700 | 12 |
| 451 | 20250206 | 113700 | 544285150 | 21700 | 21700 | 21700 | 21600 | 5 |
| 452 | 20250206 | 113600 | 544176750 | 21700 | 21700 | 21700 | 21600 | 115 |
| 453 | 20250206 | 113500 | 541687650 | 21700 | 21700 | 21700 | 21700 | 4 |
| 454 | 20250206 | 113400 | 541600850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 455 | 20250206 | 113300 | 541600850 | 21600 | 21700 | 21700 | 21600 | 6 |
| 456 | 20250206 | 113200 | 541470750 | 21700 | 21600 | 21700 | 21600 | 113 |
| 457 | 20250206 | 113100 | 539018750 | 21600 | 21600 | 21600 | 21600 | 34 |
| 458 | 20250206 | 113000 | 538284350 | 21700 | 21600 | 21700 | 21600 | 6 |
| 459 | 20250206 | 112900 | 538154250 | 21650 | 21600 | 21650 | 21600 | 227 |
| 460 | 20250206 | 112800 | 533250050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 461 | 20250206 | 112700 | 533250050 | 21600 | 21650 | 21700 | 21600 | 170 |
| 462 | 20250206 | 112600 | 529564550 | 21650 | 21650 | 21650 | 21600 | 219 |
| 463 | 20250206 | 112500 | 524823350 | 21650 | 21650 | 21650 | 21650 | 4 |
| 464 | 20250206 | 112400 | 524736750 | 21600 | 21600 | 21600 | 21600 | 1 |
| 465 | 20250206 | 112300 | 524715150 | 21600 | 21600 | 21600 | 21600 | 18 |
| 466 | 20250206 | 112200 | 524326350 | 21600 | 21650 | 21650 | 21600 | 128 |
| 467 | 20250206 | 112100 | 521556500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 468 | 20250206 | 112000 | 521556500 | 21650 | 21650 | 21650 | 21600 | 7 |
| 469 | 20250206 | 111900 | 521405000 | 21650 | 21650 | 21650 | 21650 | 3 |
| 470 | 20250206 | 111800 | 521340050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 471 | 20250206 | 111700 | 521340050 | 21650 | 21650 | 21650 | 21650 | 8 |
| 472 | 20250206 | 111600 | 521166850 | 21650 | 21600 | 21650 | 21600 | 88 |
| 473 | 20250206 | 111500 | 519265950 | 21600 | 21600 | 21600 | 21550 | 21 |
| 474 | 20250206 | 111400 | 518812400 | 21600 | 21550 | 21600 | 21550 | 15 |
| 475 | 20250206 | 111300 | 518489050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 476 | 20250206 | 111200 | 518489050 | 21550 | 21600 | 21600 | 21550 | 13 |
| 477 | 20250206 | 111100 | 518208750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 478 | 20250206 | 111000 | 518208750 | 21600 | 21600 | 21600 | 21600 | 5 |
| 479 | 20250206 | 110900 | 518100750 | 21600 | 21550 | 21600 | 21550 | 2 |
| 480 | 20250206 | 110800 | 518057600 | 21600 | 21600 | 21600 | 21600 | 140 |
| 481 | 20250206 | 110700 | 515033600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 482 | 20250206 | 110600 | 515033600 | 21550 | 21600 | 21600 | 21550 | 70 |
| 483 | 20250206 | 110500 | 513521650 | 21600 | 21600 | 21600 | 21600 | 4 |
| 484 | 20250206 | 110400 | 513435250 | 21600 | 21600 | 21600 | 21600 | 30 |
| 485 | 20250206 | 110300 | 512787250 | 21600 | 21600 | 21600 | 21550 | 49 |
| 486 | 20250206 | 110200 | 511728900 | 21600 | 21600 | 21600 | 21600 | 115 |
| 487 | 20250206 | 110100 | 509244900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 488 | 20250206 | 110000 | 509223300 | 21650 | 21650 | 21650 | 21650 | 3 |
| 489 | 20250206 | 105900 | 509158350 | 21650 | 21650 | 21650 | 21650 | 1 |
| 490 | 20250206 | 105800 | 509136700 | 21600 | 21600 | 21650 | 21600 | 13 |
| 491 | 20250206 | 105700 | 508855850 | 21650 | 21600 | 21650 | 21550 | 278 |
| 492 | 20250206 | 105600 | 502852550 | 21600 | 21600 | 21600 | 21600 | 3 |
| 493 | 20250206 | 105500 | 502787750 | 21600 | 21600 | 21600 | 21600 | 2 |
| 494 | 20250206 | 105400 | 502744550 | 21600 | 21600 | 21600 | 21600 | 23 |
| 495 | 20250206 | 105300 | 502247750 | 21550 | 21600 | 21600 | 21550 | 50 |
| 496 | 20250206 | 105200 | 501168350 | 21600 | 21600 | 21600 | 21550 | 297 |
| 497 | 20250206 | 105100 | 494758200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 498 | 20250206 | 105000 | 494758200 | 21550 | 21600 | 21600 | 21550 | 42 |
| 499 | 20250206 | 104900 | 493851100 | 21550 | 21600 | 21600 | 21550 | 12 |
| 500 | 20250206 | 104800 | 493592350 | 21550 | 21600 | 21600 | 21550 | 5 |
| 501 | 20250206 | 104700 | 493484500 | 21600 | 21500 | 21600 | 21500 | 2 |
| 502 | 20250206 | 104600 | 493441400 | 21550 | 21550 | 21550 | 21550 | 151 |
| 503 | 20250206 | 104500 | 490187350 | 21550 | 21600 | 21600 | 21550 | 26 |
| 504 | 20250206 | 104400 | 489626250 | 21650 | 21550 | 21650 | 21550 | 3 |
| 505 | 20250206 | 104300 | 489561500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 506 | 20250206 | 104200 | 489561500 | 21700 | 21600 | 21700 | 21600 | 14 |
| 507 | 20250206 | 104100 | 489258900 | 21600 | 21550 | 21600 | 21550 | 151 |
| 508 | 20250206 | 104000 | 485999600 | 21550 | 21550 | 21600 | 21550 | 6 |
| 509 | 20250206 | 103900 | 485870100 | 21600 | 21600 | 21600 | 21600 | 209 |
| 510 | 20250206 | 103800 | 481355700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 511 | 20250206 | 103700 | 481355700 | 21600 | 21650 | 21650 | 21600 | 13 |
| 512 | 20250206 | 103600 | 481074700 | 21650 | 21650 | 21650 | 21650 | 593 |
| 513 | 20250206 | 103500 | 468236250 | 21650 | 21650 | 21650 | 21650 | 22 |
| 514 | 20250206 | 103400 | 467759950 | 21650 | 21700 | 21750 | 21650 | 300 |
| 515 | 20250206 | 103300 | 461254250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 516 | 20250206 | 103200 | 461232550 | 21700 | 21700 | 21700 | 21700 | 87 |
| 517 | 20250206 | 103100 | 459344650 | 21600 | 21600 | 21600 | 21600 | 1 |
| 518 | 20250206 | 103000 | 459323050 | 21600 | 21600 | 21600 | 21600 | 2 |
| 519 | 20250206 | 102900 | 459279850 | 21750 | 21700 | 21750 | 21700 | 525 |
| 520 | 20250206 | 102800 | 447886300 | 21700 | 21700 | 21700 | 21700 | 23 |
| 521 | 20250206 | 102700 | 447387200 | 21700 | 21700 | 21700 | 21650 | 497 |
| 522 | 20250206 | 102600 | 436625400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 523 | 20250206 | 102500 | 436603700 | 21700 | 21700 | 21700 | 21700 | 14 |
| 524 | 20250206 | 102400 | 436299900 | 21700 | 21700 | 21700 | 21650 | 3 |
| 525 | 20250206 | 102300 | 436234850 | 21750 | 21700 | 21750 | 21700 | 243 |
| 526 | 20250206 | 102200 | 430961350 | 21700 | 21750 | 21750 | 21700 | 58 |
| 527 | 20250206 | 102100 | 429702300 | 21750 | 21700 | 21750 | 21700 | 524 |
| 528 | 20250206 | 102000 | 418331350 | 21750 | 21700 | 21750 | 21650 | 288 |
| 529 | 20250206 | 101900 | 412081450 | 21750 | 21700 | 21750 | 21700 | 520 |
| 530 | 20250206 | 101800 | 400796600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 531 | 20250206 | 101700 | 400774950 | 21700 | 21700 | 21700 | 21700 | 30 |
| 532 | 20250206 | 101600 | 400123950 | 21700 | 21750 | 21750 | 21700 | 51 |
| 533 | 20250206 | 101500 | 399016550 | 21700 | 21700 | 21750 | 21700 | 114 |
| 534 | 20250206 | 101400 | 396542250 | 21650 | 21700 | 21700 | 21650 | 203 |
| 535 | 20250206 | 101300 | 392146550 | 21750 | 21700 | 21750 | 21650 | 110 |
| 536 | 20250206 | 101200 | 389759550 | 21550 | 21750 | 21750 | 21550 | 36 |
| 537 | 20250206 | 101100 | 388980650 | 21700 | 21700 | 21700 | 21650 | 75 |
| 538 | 20250206 | 101000 | 387355450 | 21750 | 21650 | 21750 | 21650 | 105 |
| 539 | 20250206 | 100900 | 385080200 | 21700 | 21650 | 21700 | 21650 | 461 |
| 540 | 20250206 | 100800 | 375099000 | 21600 | 21600 | 21600 | 21600 | 42 |
| 541 | 20250206 | 100700 | 374191800 | 21650 | 21650 | 21650 | 21650 | 7 |
| 542 | 20250206 | 100600 | 374040250 | 21700 | 21700 | 21700 | 21700 | 122 |
| 543 | 20250206 | 100500 | 371392850 | 21750 | 21700 | 21750 | 21700 | 99 |
| 544 | 20250206 | 100400 | 369239700 | 21750 | 21700 | 21750 | 21700 | 659 |
| 545 | 20250206 | 100300 | 354938850 | 21700 | 21650 | 21700 | 21650 | 164 |
| 546 | 20250206 | 100200 | 351385500 | 21750 | 21700 | 21750 | 21600 | 583 |
| 547 | 20250206 | 100100 | 338734450 | 21700 | 21700 | 21700 | 21650 | 201 |
| 548 | 20250206 | 100000 | 334379650 | 21700 | 21750 | 21750 | 21700 | 161 |
| 549 | 20250206 | 095900 | 330880700 | 21750 | 21650 | 21750 | 21650 | 31 |
| 550 | 20250206 | 095800 | 330207550 | 21800 | 21800 | 21800 | 21800 | 26 |
| 551 | 20250206 | 095700 | 329640750 | 21800 | 21650 | 21800 | 21650 | 1206 |
| 552 | 20250206 | 095600 | 303474900 | 21650 | 21550 | 21650 | 21550 | 339 |
| 553 | 20250206 | 095500 | 296158500 | 21550 | 21550 | 21550 | 21550 | 13 |
| 554 | 20250206 | 095400 | 295878350 | 21550 | 21600 | 21600 | 21550 | 22 |
| 555 | 20250206 | 095300 | 295404050 | 21500 | 21600 | 21600 | 21500 | 12 |
| 556 | 20250206 | 095200 | 295145050 | 21600 | 21600 | 21600 | 21600 | 12 |
| 557 | 20250206 | 095100 | 294885850 | 21600 | 21600 | 21600 | 21600 | 3 |
| 558 | 20250206 | 095000 | 294821050 | 21450 | 21500 | 21600 | 21450 | 534 |
| 559 | 20250206 | 094900 | 283338000 | 21500 | 21550 | 21550 | 21500 | 145 |
| 560 | 20250206 | 094800 | 280218300 | 21500 | 21500 | 21500 | 21500 | 12 |
| 561 | 20250206 | 094700 | 279960300 | 21500 | 21600 | 21600 | 21500 | 44 |
| 562 | 20250206 | 094600 | 279013650 | 21550 | 21550 | 21550 | 21550 | 255 |
| 563 | 20250206 | 094500 | 273518400 | 21550 | 21550 | 21550 | 21450 | 62 |
| 564 | 20250206 | 094400 | 272184900 | 21450 | 21450 | 21500 | 21450 | 1077 |
| 565 | 20250206 | 094300 | 249041550 | 21450 | 21450 | 21450 | 21450 | 35 |
| 566 | 20250206 | 094200 | 248290800 | 21400 | 21400 | 21400 | 21400 | 129 |
| 567 | 20250206 | 094100 | 245530200 | 21400 | 21400 | 21400 | 21400 | 142 |
| 568 | 20250206 | 094000 | 242491400 | 21400 | 21400 | 21400 | 21400 | 10 |
| 569 | 20250206 | 093900 | 242277400 | 21400 | 21400 | 21400 | 21400 | 134 |
| 570 | 20250206 | 093800 | 239409800 | 21400 | 21400 | 21400 | 21400 | 3 |
| 571 | 20250206 | 093700 | 239345600 | 21400 | 21350 | 21400 | 21350 | 60 |
| 572 | 20250206 | 093600 | 238061900 | 21350 | 21350 | 21350 | 21350 | 200 |
| 573 | 20250206 | 093500 | 233791900 | 21350 | 21400 | 21400 | 21350 | 393 |
| 574 | 20250206 | 093400 | 225394200 | 21400 | 21350 | 21400 | 21350 | 29 |
| 575 | 20250206 | 093300 | 224774850 | 21400 | 21400 | 21450 | 21350 | 116 |
| 576 | 20250206 | 093200 | 222297450 | 21350 | 21450 | 21450 | 21350 | 777 |
| 577 | 20250206 | 093100 | 205707500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 578 | 20250206 | 093000 | 205686050 | 21450 | 21350 | 21450 | 21350 | 21 |
| 579 | 20250206 | 092900 | 205236850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 580 | 20250206 | 092800 | 205215450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 581 | 20250206 | 092700 | 205215450 | 21400 | 21400 | 21400 | 21400 | 63 |
| 582 | 20250206 | 092600 | 203867250 | 21400 | 21300 | 21400 | 21300 | 106 |
| 583 | 20250206 | 092500 | 201608850 | 21350 | 21350 | 21400 | 21350 | 77 |
| 584 | 20250206 | 092400 | 199964450 | 21500 | 21450 | 21500 | 21450 | 2 |
| 585 | 20250206 | 092300 | 199921500 | 21450 | 21500 | 21500 | 21350 | 218 |
| 586 | 20250206 | 092200 | 195266450 | 21500 | 21350 | 21500 | 21350 | 235 |
| 587 | 20250206 | 092100 | 190238050 | 21300 | 21450 | 21650 | 21300 | 1747 |
| 588 | 20250206 | 092000 | 152930200 | 21450 | 21450 | 21650 | 21400 | 231 |
| 589 | 20250206 | 091900 | 147965100 | 21550 | 21500 | 21550 | 21500 | 201 |
| 590 | 20250206 | 091800 | 143643550 | 21500 | 21400 | 21500 | 21400 | 351 |
| 591 | 20250206 | 091700 | 136123950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 592 | 20250206 | 091600 | 136123950 | 21400 | 21350 | 21400 | 21350 | 408 |
| 593 | 20250206 | 091500 | 127394400 | 21300 | 21300 | 21350 | 21250 | 646 |
| 594 | 20250206 | 091400 | 113639000 | 21300 | 21350 | 21350 | 21300 | 1193 |
| 595 | 20250206 | 091300 | 88223100 | 21350 | 21400 | 21500 | 21350 | 342 |
| 596 | 20250206 | 091200 | 80920850 | 21400 | 21500 | 21500 | 21400 | 611 |
| 597 | 20250206 | 091100 | 67790550 | 21450 | 21500 | 21550 | 21450 | 161 |
| 598 | 20250206 | 091000 | 64329200 | 21350 | 21350 | 21350 | 21350 | 30 |
| 599 | 20250206 | 090900 | 63688700 | 21400 | 21400 | 21500 | 21350 | 140 |
| 600 | 20250206 | 090800 | 60691550 | 21400 | 21400 | 21400 | 21400 | 22 |
| 601 | 20250206 | 090700 | 60220750 | 21400 | 21500 | 21550 | 21400 | 498 |
| 602 | 20250206 | 090600 | 49553950 | 21500 | 21550 | 21550 | 21500 | 135 |
| 603 | 20250206 | 090500 | 46648950 | 21500 | 21500 | 21500 | 21450 | 211 |
| 604 | 20250206 | 090400 | 42116900 | 21500 | 21550 | 21700 | 21500 | 627 |
| 605 | 20250206 | 090300 | 28592800 | 21500 | 21550 | 21600 | 21500 | 271 |
| 606 | 20250206 | 090200 | 22757750 | 21600 | 21600 | 21600 | 21600 | 10 |
| 607 | 20250206 | 090100 | 22541750 | 21450 | 21600 | 21600 | 21450 | 448 |
| 608 | 20250206 | 090000 | 12908750 | 21550 | 21500 | 21600 | 21450 | 599 |