33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 3 | 20250205 | 191200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250205 | 191100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250205 | 191000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250205 | 190900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250205 | 190800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250205 | 190700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250205 | 190600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250205 | 190500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250205 | 190400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250205 | 190300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250205 | 190200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250205 | 190100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250205 | 190000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250205 | 185900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250205 | 185800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250205 | 185700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250205 | 185600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250205 | 185500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250205 | 185400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250205 | 185300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250205 | 185200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250205 | 185100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250205 | 185000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250205 | 184900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250205 | 184800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250205 | 184700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250205 | 184600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250205 | 184500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250205 | 184400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250205 | 184300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 33 | 20250205 | 184200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250205 | 184100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250205 | 184000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250205 | 183900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250205 | 183800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250205 | 183700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250205 | 183600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250205 | 183500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250205 | 183400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250205 | 183300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250205 | 183200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250205 | 183100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250205 | 183000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250205 | 182900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250205 | 182800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250205 | 182700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250205 | 182600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250205 | 182500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250205 | 182400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250205 | 182300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250205 | 182200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250205 | 182100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250205 | 182000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250205 | 181900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250205 | 181800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250205 | 181700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250205 | 181600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250205 | 181500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250205 | 181400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250205 | 181300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 63 | 20250205 | 181200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250205 | 181100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250205 | 181000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250205 | 180900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250205 | 180800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250205 | 180700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250205 | 180600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250205 | 180500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250205 | 180400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250205 | 180300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250205 | 180200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250205 | 180100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250205 | 180000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250205 | 175900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250205 | 175800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250205 | 175700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250205 | 175600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250205 | 175500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250205 | 175400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250205 | 175300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250205 | 175200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250205 | 175100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250205 | 175000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250205 | 174900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250205 | 174800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250205 | 174700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250205 | 174600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250205 | 174500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250205 | 174400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250205 | 174300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 93 | 20250205 | 174200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250205 | 174100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250205 | 174000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250205 | 173900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250205 | 173800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250205 | 173700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250205 | 173600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250205 | 173500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250205 | 173400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250205 | 173300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250205 | 173200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250205 | 173100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250205 | 173000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250205 | 172900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250205 | 172800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250205 | 172700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250205 | 172600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250205 | 172500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250205 | 172400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250205 | 172300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250205 | 172200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250205 | 172100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250205 | 172000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250205 | 171900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250205 | 171800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250205 | 171700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250205 | 171600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250205 | 171500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250205 | 171400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250205 | 171300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 123 | 20250205 | 171200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250205 | 171100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250205 | 171000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250205 | 170900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250205 | 170800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250205 | 170700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250205 | 170600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250205 | 170500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250205 | 170400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250205 | 170300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250205 | 170200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250205 | 170100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250205 | 170000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250205 | 165900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250205 | 165800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250205 | 165700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250205 | 165600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250205 | 165500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250205 | 165400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250205 | 165300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250205 | 165200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250205 | 165100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250205 | 165000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250205 | 164900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250205 | 164800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250205 | 164700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250205 | 164600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250205 | 164500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250205 | 164400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250205 | 164300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 153 | 20250205 | 164200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250205 | 164100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250205 | 164000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250205 | 163900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250205 | 163800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250205 | 163700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250205 | 163600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250205 | 163500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250205 | 163400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250205 | 163300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250205 | 163200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250205 | 163100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250205 | 163000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250205 | 162900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250205 | 162800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250205 | 162700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250205 | 162600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250205 | 162500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250205 | 162400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250205 | 162300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250205 | 162200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250205 | 162100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250205 | 162000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250205 | 161900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250205 | 161800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250205 | 161700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250205 | 161600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250205 | 161500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250205 | 161400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250205 | 161300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 183 | 20250205 | 161200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250205 | 161100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250205 | 161000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20250205 | 160900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20250205 | 160800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20250205 | 160700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20250205 | 160600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20250205 | 160500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20250205 | 160400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20250205 | 160300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20250205 | 160200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20250205 | 160100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20250205 | 160000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20250205 | 155900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20250205 | 155800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20250205 | 155700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20250205 | 155600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20250205 | 155500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20250205 | 155400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20250205 | 155300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20250205 | 155200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20250205 | 155100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20250205 | 155000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20250205 | 154900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20250205 | 154800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20250205 | 154700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20250205 | 154600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20250205 | 154500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20250205 | 154400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20250205 | 154300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 213 | 20250205 | 154200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20250205 | 154100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20250205 | 154000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20250205 | 153900 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20250205 | 153800 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20250205 | 153700 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20250205 | 153600 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20250205 | 153500 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20250205 | 153400 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20250205 | 153300 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20250205 | 153200 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20250205 | 153100 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20250205 | 153000 | 11274453550 | 46450 | 46450 | 46450 | 46450 | 28094 |
| 226 | 20250205 | 152900 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20250205 | 152800 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20250205 | 152700 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20250205 | 152600 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20250205 | 152500 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20250205 | 152400 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20250205 | 152300 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20250205 | 152200 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20250205 | 152100 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20250205 | 152000 | 9969487250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20250205 | 151900 | 9969487250 | 46750 | 46650 | 46800 | 46650 | 617 |
| 237 | 20250205 | 151800 | 9940664800 | 46650 | 46700 | 46700 | 46650 | 1412 |
| 238 | 20250205 | 151700 | 9874779700 | 46700 | 46800 | 46800 | 46650 | 1246 |
| 239 | 20250205 | 151600 | 9816592950 | 46750 | 46750 | 46800 | 46700 | 1491 |
| 240 | 20250205 | 151500 | 9746944450 | 46700 | 46750 | 46750 | 46650 | 2993 |
| 241 | 20250205 | 151400 | 9607135200 | 46750 | 46700 | 46750 | 46650 | 1489 |
| 242 | 20250205 | 151300 | 9537618700 | 46750 | 46750 | 46750 | 46650 | 1357 |
| 243 | 20250205 | 151200 | 9474264000 | 46700 | 46700 | 46750 | 46700 | 1146 |
| 244 | 20250205 | 151100 | 9420741900 | 46750 | 46800 | 46850 | 46700 | 1242 |
| 245 | 20250205 | 151000 | 9362635600 | 46800 | 46750 | 46800 | 46700 | 1781 |
| 246 | 20250205 | 150900 | 9279410000 | 46750 | 46800 | 46800 | 46700 | 1298 |
| 247 | 20250205 | 150800 | 9218776750 | 46750 | 46800 | 46850 | 46750 | 1622 |
| 248 | 20250205 | 150700 | 9142917900 | 46850 | 46900 | 46900 | 46750 | 1190 |
| 249 | 20250205 | 150600 | 9087259950 | 46900 | 46850 | 46900 | 46750 | 1840 |
| 250 | 20250205 | 150500 | 9001140750 | 46850 | 46900 | 46900 | 46800 | 1203 |
| 251 | 20250205 | 150400 | 8944835550 | 46800 | 46900 | 46900 | 46800 | 1322 |
| 252 | 20250205 | 150300 | 8882962600 | 46900 | 46800 | 46900 | 46800 | 2102 |
| 253 | 20250205 | 150200 | 8784527000 | 46800 | 46900 | 46900 | 46800 | 1922 |
| 254 | 20250205 | 150100 | 8694502700 | 46900 | 46800 | 46900 | 46800 | 1561 |
| 255 | 20250205 | 150000 | 8621429900 | 46800 | 46900 | 46900 | 46800 | 2728 |
| 256 | 20250205 | 145900 | 8493732750 | 46900 | 46850 | 46900 | 46850 | 157 |
| 257 | 20250205 | 145800 | 8486374700 | 46850 | 46800 | 46900 | 46800 | 264 |
| 258 | 20250205 | 145700 | 8474006450 | 46800 | 46850 | 46850 | 46800 | 144 |
| 259 | 20250205 | 145600 | 8467264400 | 46850 | 46850 | 46900 | 46800 | 549 |
| 260 | 20250205 | 145500 | 8441540750 | 46900 | 46850 | 46900 | 46800 | 1292 |
| 261 | 20250205 | 145400 | 8381000250 | 46800 | 46900 | 46950 | 46800 | 564 |
| 262 | 20250205 | 145300 | 8354564350 | 46900 | 46900 | 46950 | 46900 | 132 |
| 263 | 20250205 | 145200 | 8348371900 | 46950 | 46900 | 46950 | 46900 | 129 |
| 264 | 20250205 | 145100 | 8342315850 | 46950 | 46900 | 46950 | 46900 | 169 |
| 265 | 20250205 | 145000 | 8334385100 | 46950 | 46900 | 46950 | 46900 | 311 |
| 266 | 20250205 | 144900 | 8319788150 | 46950 | 46900 | 46950 | 46900 | 469 |
| 267 | 20250205 | 144800 | 8297776400 | 46900 | 46950 | 47000 | 46900 | 99 |
| 268 | 20250205 | 144700 | 8293127100 | 46950 | 46950 | 47000 | 46950 | 452 |
| 269 | 20250205 | 144600 | 8271900150 | 47000 | 46950 | 47000 | 46950 | 104 |
| 270 | 20250205 | 144500 | 8267015700 | 46950 | 46900 | 46950 | 46900 | 365 |
| 271 | 20250205 | 144400 | 8249881050 | 46900 | 46900 | 46950 | 46900 | 230 |
| 272 | 20250205 | 144300 | 8239088250 | 46950 | 46900 | 46950 | 46900 | 162 |
| 273 | 20250205 | 144200 | 8231488650 | 46900 | 46900 | 46950 | 46900 | 308 |
| 274 | 20250205 | 144100 | 8217031550 | 46950 | 46900 | 46950 | 46900 | 149 |
| 275 | 20250205 | 144000 | 8210041550 | 46900 | 46850 | 46950 | 46850 | 435 |
| 276 | 20250205 | 143900 | 8189634200 | 46900 | 46850 | 46900 | 46850 | 74 |
| 277 | 20250205 | 143800 | 8186165150 | 46900 | 46850 | 46900 | 46850 | 312 |
| 278 | 20250205 | 143700 | 8171535850 | 46900 | 46850 | 46900 | 46850 | 643 |
| 279 | 20250205 | 143600 | 8141382650 | 46900 | 46950 | 47000 | 46900 | 214 |
| 280 | 20250205 | 143500 | 8131342450 | 46950 | 46950 | 47000 | 46950 | 174 |
| 281 | 20250205 | 143400 | 8123167200 | 46950 | 46950 | 47000 | 46950 | 69 |
| 282 | 20250205 | 143300 | 8119926100 | 46950 | 46950 | 47000 | 46950 | 540 |
| 283 | 20250205 | 143200 | 8094566950 | 47000 | 46950 | 47000 | 46950 | 51 |
| 284 | 20250205 | 143100 | 8092171200 | 47000 | 46900 | 47000 | 46900 | 175 |
| 285 | 20250205 | 143000 | 8083959050 | 46950 | 46850 | 47000 | 46850 | 240 |
| 286 | 20250205 | 142900 | 8072695850 | 46850 | 46900 | 46950 | 46850 | 199 |
| 287 | 20250205 | 142800 | 8063355050 | 46950 | 46850 | 46950 | 46850 | 237 |
| 288 | 20250205 | 142700 | 8052241150 | 46900 | 46850 | 46900 | 46850 | 128 |
| 289 | 20250205 | 142600 | 8046241750 | 46900 | 46850 | 46950 | 46850 | 281 |
| 290 | 20250205 | 142500 | 8033053350 | 46900 | 46850 | 46950 | 46850 | 159 |
| 291 | 20250205 | 142400 | 8025596950 | 46900 | 46800 | 46900 | 46800 | 1104 |
| 292 | 20250205 | 142300 | 7973852900 | 46850 | 46850 | 46900 | 46850 | 218 |
| 293 | 20250205 | 142200 | 7963634600 | 46850 | 46800 | 46900 | 46800 | 259 |
| 294 | 20250205 | 142100 | 7951492900 | 46850 | 46850 | 46900 | 46800 | 684 |
| 295 | 20250205 | 142000 | 7919433350 | 46900 | 46850 | 46900 | 46850 | 396 |
| 296 | 20250205 | 141900 | 7900877350 | 46900 | 46850 | 46900 | 46850 | 190 |
| 297 | 20250205 | 141800 | 7891969900 | 46850 | 46900 | 46950 | 46850 | 174 |
| 298 | 20250205 | 141700 | 7883814100 | 46900 | 46900 | 46950 | 46850 | 334 |
| 299 | 20250205 | 141600 | 7868159800 | 46950 | 46850 | 46950 | 46850 | 138 |
| 300 | 20250205 | 141500 | 7861686250 | 46850 | 46900 | 46950 | 46850 | 69 |
| 301 | 20250205 | 141400 | 7858451800 | 46900 | 46850 | 46950 | 46850 | 419 |
| 302 | 20250205 | 141300 | 7838785350 | 46850 | 46950 | 46950 | 46850 | 166 |
| 303 | 20250205 | 141200 | 7830996850 | 46950 | 46900 | 46950 | 46850 | 155 |
| 304 | 20250205 | 141100 | 7823724250 | 46950 | 46900 | 47000 | 46900 | 481 |
| 305 | 20250205 | 141000 | 7801160200 | 46900 | 46900 | 47000 | 46900 | 137 |
| 306 | 20250205 | 140900 | 7794728900 | 46950 | 46950 | 47000 | 46950 | 190 |
| 307 | 20250205 | 140800 | 7785801750 | 46950 | 46900 | 47000 | 46900 | 515 |
| 308 | 20250205 | 140700 | 7761622950 | 46900 | 46850 | 47000 | 46850 | 1633 |
| 309 | 20250205 | 140600 | 7684990200 | 46900 | 46950 | 47000 | 46850 | 1407 |
| 310 | 20250205 | 140500 | 7618967550 | 47000 | 46950 | 47000 | 46950 | 278 |
| 311 | 20250205 | 140400 | 7605908050 | 47000 | 46950 | 47000 | 46950 | 166 |
| 312 | 20250205 | 140300 | 7598112900 | 47000 | 46950 | 47000 | 46950 | 573 |
| 313 | 20250205 | 140200 | 7571188400 | 47000 | 46950 | 47000 | 46950 | 141 |
| 314 | 20250205 | 140100 | 7564565700 | 47000 | 46950 | 47000 | 46950 | 360 |
| 315 | 20250205 | 140000 | 7547657600 | 47000 | 46950 | 47000 | 46950 | 284 |
| 316 | 20250205 | 135900 | 7534313350 | 46950 | 47000 | 47000 | 46950 | 203 |
| 317 | 20250205 | 135800 | 7524779250 | 47000 | 46950 | 47000 | 46950 | 147 |
| 318 | 20250205 | 135700 | 7517871800 | 47000 | 46950 | 47000 | 46950 | 129 |
| 319 | 20250205 | 135600 | 7511812400 | 47000 | 46900 | 47000 | 46900 | 967 |
| 320 | 20250205 | 135500 | 7466405650 | 46900 | 47000 | 47000 | 46900 | 229 |
| 321 | 20250205 | 135400 | 7455654550 | 46950 | 46900 | 46950 | 46900 | 107 |
| 322 | 20250205 | 135300 | 7450631950 | 46950 | 46900 | 47000 | 46900 | 413 |
| 323 | 20250205 | 135200 | 7431238800 | 46950 | 46900 | 46950 | 46850 | 419 |
| 324 | 20250205 | 135100 | 7411586700 | 46950 | 46900 | 46950 | 46900 | 229 |
| 325 | 20250205 | 135000 | 7400840100 | 46950 | 46950 | 47000 | 46900 | 257 |
| 326 | 20250205 | 134900 | 7388779750 | 47000 | 46950 | 47000 | 46950 | 231 |
| 327 | 20250205 | 134800 | 7377927600 | 46950 | 46950 | 47000 | 46950 | 438 |
| 328 | 20250205 | 134700 | 7357358250 | 47000 | 46950 | 47000 | 46950 | 180 |
| 329 | 20250205 | 134600 | 7348901450 | 47000 | 46950 | 47000 | 46950 | 198 |
| 330 | 20250205 | 134500 | 7339599300 | 47000 | 46950 | 47000 | 46950 | 123 |
| 331 | 20250205 | 134400 | 7333821800 | 47000 | 47000 | 47000 | 46950 | 167 |
| 332 | 20250205 | 134300 | 7325975500 | 46950 | 46950 | 47000 | 46950 | 139 |
| 333 | 20250205 | 134200 | 7319447750 | 47000 | 47000 | 47000 | 46950 | 195 |
| 334 | 20250205 | 134100 | 7310286900 | 47000 | 46950 | 47000 | 46950 | 96 |
| 335 | 20250205 | 134000 | 7305777250 | 46950 | 46950 | 47000 | 46950 | 139 |
| 336 | 20250205 | 133900 | 7299245050 | 47000 | 46950 | 47000 | 46950 | 205 |
| 337 | 20250205 | 133800 | 7289614300 | 47000 | 46900 | 47000 | 46900 | 973 |
| 338 | 20250205 | 133700 | 7243917350 | 46950 | 46900 | 46950 | 46900 | 263 |
| 339 | 20250205 | 133600 | 7231572150 | 46950 | 46900 | 46950 | 46900 | 263 |
| 340 | 20250205 | 133500 | 7219234300 | 46950 | 46900 | 46950 | 46900 | 231 |
| 341 | 20250205 | 133400 | 7208395150 | 46950 | 46850 | 46950 | 46850 | 407 |
| 342 | 20250205 | 133300 | 7189303250 | 46900 | 46850 | 46900 | 46850 | 206 |
| 343 | 20250205 | 133200 | 7179644050 | 46900 | 46800 | 46900 | 46800 | 910 |
| 344 | 20250205 | 133100 | 7137039650 | 46850 | 46800 | 46850 | 46800 | 118 |
| 345 | 20250205 | 133000 | 7131511450 | 46850 | 46800 | 46850 | 46800 | 522 |
| 346 | 20250205 | 132900 | 7107060850 | 46850 | 46800 | 46850 | 46800 | 64 |
| 347 | 20250205 | 132800 | 7104063100 | 46850 | 46800 | 46850 | 46800 | 294 |
| 348 | 20250205 | 132700 | 7090291000 | 46850 | 46800 | 46850 | 46800 | 645 |
| 349 | 20250205 | 132600 | 7060074300 | 46850 | 46850 | 46850 | 46800 | 640 |
| 350 | 20250205 | 132500 | 7030094200 | 46850 | 46800 | 46850 | 46800 | 1012 |
| 351 | 20250205 | 132400 | 6982685600 | 46850 | 46850 | 46900 | 46800 | 2792 |
| 352 | 20250205 | 132300 | 6851899900 | 46850 | 46850 | 46900 | 46850 | 110 |
| 353 | 20250205 | 132200 | 6846743500 | 46900 | 46900 | 46900 | 46850 | 602 |
| 354 | 20250205 | 132100 | 6818515100 | 46900 | 46900 | 46950 | 46900 | 291 |
| 355 | 20250205 | 132000 | 6804865250 | 46900 | 46900 | 46950 | 46900 | 97 |
| 356 | 20250205 | 131900 | 6800314550 | 46950 | 46900 | 46950 | 46900 | 143 |
| 357 | 20250205 | 131800 | 6793600850 | 46900 | 46900 | 46950 | 46900 | 989 |
| 358 | 20250205 | 131700 | 6747195150 | 46950 | 47000 | 47050 | 46900 | 2266 |
| 359 | 20250205 | 131600 | 6640736000 | 47000 | 47000 | 47050 | 47000 | 850 |
| 360 | 20250205 | 131500 | 6600784950 | 47050 | 47050 | 47100 | 47050 | 620 |
| 361 | 20250205 | 131400 | 6571611500 | 47100 | 47050 | 47100 | 47050 | 489 |
| 362 | 20250205 | 131300 | 6548602950 | 47100 | 47050 | 47100 | 47050 | 318 |
| 363 | 20250205 | 131200 | 6533638950 | 47050 | 47050 | 47100 | 47050 | 69 |
| 364 | 20250205 | 131100 | 6530391800 | 47100 | 47100 | 47150 | 47050 | 570 |
| 365 | 20250205 | 131000 | 6503549400 | 47150 | 47100 | 47150 | 47100 | 315 |
| 366 | 20250205 | 130900 | 6488711900 | 47100 | 47100 | 47150 | 47100 | 979 |
| 367 | 20250205 | 130800 | 6442600450 | 47150 | 47100 | 47150 | 47100 | 80 |
| 368 | 20250205 | 130700 | 6438831250 | 47100 | 47100 | 47150 | 47100 | 34 |
| 369 | 20250205 | 130600 | 6437229600 | 47100 | 47200 | 47200 | 47100 | 552 |
| 370 | 20250205 | 130500 | 6411211400 | 47200 | 47150 | 47200 | 47150 | 79 |
| 371 | 20250205 | 130400 | 6407484050 | 47150 | 47150 | 47200 | 47150 | 651 |
| 372 | 20250205 | 130300 | 6376768400 | 47200 | 47150 | 47200 | 47150 | 119 |
| 373 | 20250205 | 130200 | 6371156450 | 47200 | 47150 | 47200 | 47150 | 110 |
| 374 | 20250205 | 130100 | 6365968950 | 47150 | 47200 | 47200 | 47150 | 98 |
| 375 | 20250205 | 130000 | 6361346600 | 47150 | 47150 | 47200 | 47150 | 169 |
| 376 | 20250205 | 125900 | 6353376700 | 47200 | 47150 | 47200 | 47150 | 670 |
| 377 | 20250205 | 125800 | 6321782800 | 47200 | 47150 | 47200 | 47150 | 159 |
| 378 | 20250205 | 125700 | 6314284250 | 47200 | 47200 | 47250 | 47150 | 692 |
| 379 | 20250205 | 125600 | 6281600850 | 47250 | 47200 | 47250 | 47200 | 127 |
| 380 | 20250205 | 125500 | 6275605600 | 47250 | 47200 | 47250 | 47200 | 74 |
| 381 | 20250205 | 125400 | 6272112350 | 47250 | 47200 | 47250 | 47200 | 81 |
| 382 | 20250205 | 125300 | 6268287500 | 47200 | 47200 | 47250 | 47200 | 180 |
| 383 | 20250205 | 125200 | 6259791150 | 47250 | 47250 | 47250 | 47200 | 98 |
| 384 | 20250205 | 125100 | 6255163050 | 47250 | 47200 | 47250 | 47200 | 242 |
| 385 | 20250205 | 125000 | 6243738250 | 47250 | 47200 | 47250 | 47200 | 24 |
| 386 | 20250205 | 124900 | 6242604300 | 47250 | 47200 | 47250 | 47200 | 78 |
| 387 | 20250205 | 124800 | 6238922000 | 47250 | 47200 | 47250 | 47200 | 62 |
| 388 | 20250205 | 124700 | 6235993850 | 47250 | 47200 | 47250 | 47200 | 93 |
| 389 | 20250205 | 124600 | 6231603300 | 47250 | 47200 | 47300 | 47200 | 179 |
| 390 | 20250205 | 124500 | 6223145950 | 47300 | 47250 | 47300 | 47200 | 144 |
| 391 | 20250205 | 124400 | 6216340900 | 47300 | 47250 | 47300 | 47250 | 20 |
| 392 | 20250205 | 124300 | 6215395000 | 47300 | 47250 | 47300 | 47250 | 299 |
| 393 | 20250205 | 124200 | 6201264650 | 47300 | 47200 | 47300 | 47200 | 606 |
| 394 | 20250205 | 124100 | 6172626150 | 47200 | 47200 | 47250 | 47200 | 72 |
| 395 | 20250205 | 124000 | 6169227550 | 47200 | 47200 | 47250 | 47200 | 172 |
| 396 | 20250205 | 123900 | 6161106150 | 47200 | 47200 | 47250 | 47200 | 192 |
| 397 | 20250205 | 123800 | 6152042200 | 47250 | 47200 | 47250 | 47200 | 152 |
| 398 | 20250205 | 123700 | 6144866100 | 47250 | 47200 | 47250 | 47200 | 95 |
| 399 | 20250205 | 123600 | 6140381400 | 47250 | 47200 | 47250 | 47200 | 120 |
| 400 | 20250205 | 123500 | 6134716500 | 47250 | 47200 | 47250 | 47200 | 100 |
| 401 | 20250205 | 123400 | 6129994600 | 47250 | 47200 | 47250 | 47200 | 116 |
| 402 | 20250205 | 123300 | 6124518850 | 47250 | 47200 | 47250 | 47200 | 45 |
| 403 | 20250205 | 123200 | 6122393650 | 47250 | 47200 | 47250 | 47200 | 104 |
| 404 | 20250205 | 123100 | 6117483850 | 47250 | 47250 | 47250 | 47200 | 67 |
| 405 | 20250205 | 123000 | 6114319700 | 47200 | 47200 | 47250 | 47200 | 118 |
| 406 | 20250205 | 122900 | 6108749400 | 47250 | 47200 | 47250 | 47200 | 37 |
| 407 | 20250205 | 122800 | 6107001950 | 47200 | 47200 | 47250 | 47200 | 33 |
| 408 | 20250205 | 122700 | 6105443400 | 47200 | 47200 | 47250 | 47200 | 51 |
| 409 | 20250205 | 122600 | 6103035800 | 47250 | 47200 | 47300 | 47200 | 52 |
| 410 | 20250205 | 122500 | 6100579800 | 47250 | 47200 | 47250 | 47200 | 393 |
| 411 | 20250205 | 122400 | 6082027800 | 47250 | 47250 | 47300 | 47250 | 67 |
| 412 | 20250205 | 122300 | 6078861800 | 47300 | 47250 | 47300 | 47250 | 125 |
| 413 | 20250205 | 122200 | 6072953600 | 47250 | 47250 | 47350 | 47250 | 1767 |
| 414 | 20250205 | 122100 | 5989441250 | 47300 | 47300 | 47350 | 47250 | 219 |
| 415 | 20250205 | 122000 | 5979083250 | 47350 | 47300 | 47350 | 47300 | 86 |
| 416 | 20250205 | 121900 | 5975014900 | 47350 | 47300 | 47350 | 47300 | 77 |
| 417 | 20250205 | 121800 | 5971372150 | 47350 | 47300 | 47350 | 47300 | 142 |
| 418 | 20250205 | 121700 | 5964654450 | 47350 | 47300 | 47350 | 47300 | 94 |
| 419 | 20250205 | 121600 | 5960207600 | 47350 | 47300 | 47350 | 47300 | 129 |
| 420 | 20250205 | 121500 | 5954102700 | 47300 | 47300 | 47350 | 47300 | 30 |
| 421 | 20250205 | 121400 | 5952683150 | 47350 | 47300 | 47350 | 47300 | 218 |
| 422 | 20250205 | 121300 | 5942367400 | 47350 | 47300 | 47350 | 47300 | 79 |
| 423 | 20250205 | 121200 | 5938630050 | 47350 | 47300 | 47350 | 47300 | 159 |
| 424 | 20250205 | 121100 | 5931107300 | 47350 | 47300 | 47350 | 47300 | 107 |
| 425 | 20250205 | 121000 | 5926043950 | 47350 | 47300 | 47350 | 47300 | 194 |
| 426 | 20250205 | 120900 | 5916865850 | 47300 | 47300 | 47350 | 47300 | 118 |
| 427 | 20250205 | 120800 | 5911281850 | 47350 | 47300 | 47350 | 47300 | 166 |
| 428 | 20250205 | 120700 | 5903428550 | 47350 | 47300 | 47350 | 47300 | 47 |
| 429 | 20250205 | 120600 | 5901203900 | 47300 | 47300 | 47350 | 47300 | 89 |
| 430 | 20250205 | 120500 | 5896993250 | 47300 | 47300 | 47350 | 47300 | 38 |
| 431 | 20250205 | 120400 | 5895195150 | 47350 | 47300 | 47350 | 47300 | 154 |
| 432 | 20250205 | 120300 | 5887908100 | 47300 | 47350 | 47350 | 47300 | 232 |
| 433 | 20250205 | 120200 | 5876930000 | 47350 | 47300 | 47350 | 47300 | 107 |
| 434 | 20250205 | 120100 | 5871865800 | 47350 | 47300 | 47350 | 47300 | 132 |
| 435 | 20250205 | 120000 | 5865620150 | 47350 | 47300 | 47350 | 47300 | 76 |
| 436 | 20250205 | 115900 | 5862023400 | 47300 | 47300 | 47350 | 47300 | 218 |
| 437 | 20250205 | 115800 | 5851709400 | 47350 | 47300 | 47350 | 47300 | 81 |
| 438 | 20250205 | 115700 | 5847877000 | 47350 | 47300 | 47350 | 47300 | 73 |
| 439 | 20250205 | 115600 | 5844422000 | 47300 | 47300 | 47350 | 47300 | 177 |
| 440 | 20250205 | 115500 | 5836044200 | 47350 | 47300 | 47350 | 47300 | 222 |
| 441 | 20250205 | 115400 | 5825541900 | 47350 | 47300 | 47350 | 47300 | 33 |
| 442 | 20250205 | 115300 | 5823980800 | 47350 | 47300 | 47350 | 47300 | 653 |
| 443 | 20250205 | 115200 | 5793092250 | 47350 | 47300 | 47350 | 47300 | 83 |
| 444 | 20250205 | 115100 | 5789165800 | 47300 | 47300 | 47350 | 47300 | 93 |
| 445 | 20250205 | 115000 | 5784765800 | 47350 | 47300 | 47350 | 47300 | 114 |
| 446 | 20250205 | 114900 | 5779372250 | 47300 | 47250 | 47350 | 47250 | 208 |
| 447 | 20250205 | 114800 | 5769531650 | 47300 | 47250 | 47300 | 47250 | 114 |
| 448 | 20250205 | 114700 | 5764143950 | 47300 | 47250 | 47300 | 47250 | 55 |
| 449 | 20250205 | 114600 | 5761543900 | 47250 | 47250 | 47350 | 47250 | 315 |
| 450 | 20250205 | 114500 | 5746648400 | 47250 | 47300 | 47300 | 47250 | 204 |
| 451 | 20250205 | 114400 | 5737002400 | 47300 | 47300 | 47350 | 47300 | 205 |
| 452 | 20250205 | 114300 | 5727305400 | 47350 | 47300 | 47350 | 47300 | 59 |
| 453 | 20250205 | 114200 | 5724513650 | 47350 | 47300 | 47350 | 47300 | 118 |
| 454 | 20250205 | 114100 | 5718930900 | 47350 | 47300 | 47350 | 47300 | 99 |
| 455 | 20250205 | 114000 | 5714247050 | 47300 | 47300 | 47350 | 47300 | 70 |
| 456 | 20250205 | 113900 | 5710935950 | 47350 | 47300 | 47350 | 47300 | 34 |
| 457 | 20250205 | 113800 | 5709326700 | 47350 | 47300 | 47350 | 47300 | 31 |
| 458 | 20250205 | 113700 | 5707859650 | 47300 | 47250 | 47350 | 47250 | 677 |
| 459 | 20250205 | 113600 | 5675832450 | 47300 | 47300 | 47300 | 47250 | 318 |
| 460 | 20250205 | 113500 | 5660795400 | 47350 | 47300 | 47350 | 47300 | 113 |
| 461 | 20250205 | 113400 | 5655448450 | 47350 | 47300 | 47350 | 47300 | 99 |
| 462 | 20250205 | 113300 | 5650763400 | 47300 | 47300 | 47350 | 47300 | 322 |
| 463 | 20250205 | 113200 | 5635522550 | 47350 | 47300 | 47350 | 47300 | 172 |
| 464 | 20250205 | 113100 | 5627382450 | 47350 | 47300 | 47350 | 47300 | 129 |
| 465 | 20250205 | 113000 | 5621278800 | 47300 | 47300 | 47350 | 47300 | 76 |
| 466 | 20250205 | 112900 | 5617683550 | 47350 | 47300 | 47350 | 47300 | 187 |
| 467 | 20250205 | 112800 | 5608837750 | 47350 | 47300 | 47350 | 47300 | 19 |
| 468 | 20250205 | 112700 | 5607938500 | 47350 | 47300 | 47350 | 47300 | 130 |
| 469 | 20250205 | 112600 | 5601788500 | 47350 | 47300 | 47350 | 47300 | 50 |
| 470 | 20250205 | 112500 | 5599421950 | 47300 | 47250 | 47300 | 47250 | 136 |
| 471 | 20250205 | 112400 | 5592989250 | 47300 | 47250 | 47300 | 47250 | 169 |
| 472 | 20250205 | 112300 | 5585000650 | 47300 | 47250 | 47300 | 47250 | 115 |
| 473 | 20250205 | 112200 | 5579563500 | 47300 | 47250 | 47300 | 47250 | 90 |
| 474 | 20250205 | 112100 | 5575309750 | 47250 | 47250 | 47300 | 47250 | 277 |
| 475 | 20250205 | 112000 | 5562212150 | 47250 | 47250 | 47300 | 47250 | 163 |
| 476 | 20250205 | 111900 | 5554506200 | 47250 | 47250 | 47300 | 47250 | 63 |
| 477 | 20250205 | 111800 | 5551528800 | 47250 | 47250 | 47300 | 47250 | 111 |
| 478 | 20250205 | 111700 | 5546283200 | 47300 | 47300 | 47350 | 47250 | 68 |
| 479 | 20250205 | 111600 | 5543067650 | 47300 | 47300 | 47350 | 47300 | 95 |
| 480 | 20250205 | 111500 | 5538573800 | 47350 | 47300 | 47350 | 47300 | 386 |
| 481 | 20250205 | 111400 | 5520314650 | 47300 | 47300 | 47350 | 47300 | 114 |
| 482 | 20250205 | 111300 | 5514921850 | 47300 | 47350 | 47350 | 47300 | 106 |
| 483 | 20250205 | 111200 | 5509906450 | 47300 | 47300 | 47350 | 47300 | 58 |
| 484 | 20250205 | 111100 | 5507162250 | 47300 | 47300 | 47350 | 47300 | 119 |
| 485 | 20250205 | 111000 | 5501532350 | 47300 | 47300 | 47350 | 47250 | 222 |
| 486 | 20250205 | 110900 | 5491032200 | 47300 | 47300 | 47400 | 47250 | 1352 |
| 487 | 20250205 | 110800 | 5427054700 | 47300 | 47300 | 47350 | 47300 | 137 |
| 488 | 20250205 | 110700 | 5420573850 | 47300 | 47250 | 47350 | 47250 | 1086 |
| 489 | 20250205 | 110600 | 5369188600 | 47250 | 47200 | 47300 | 47200 | 740 |
| 490 | 20250205 | 110500 | 5334223900 | 47200 | 47300 | 47300 | 47200 | 151 |
| 491 | 20250205 | 110400 | 5327085850 | 47250 | 47150 | 47300 | 47150 | 3357 |
| 492 | 20250205 | 110300 | 5168467600 | 47150 | 47150 | 47200 | 47150 | 196 |
| 493 | 20250205 | 110200 | 5159222150 | 47150 | 47050 | 47200 | 47050 | 5050 |
| 494 | 20250205 | 110100 | 4921309150 | 47050 | 47100 | 47100 | 47050 | 1047 |
| 495 | 20250205 | 110000 | 4872032000 | 47100 | 47100 | 47150 | 47100 | 77 |
| 496 | 20250205 | 105900 | 4868404750 | 47100 | 47100 | 47150 | 47100 | 103 |
| 497 | 20250205 | 105800 | 4863552150 | 47100 | 47100 | 47150 | 47100 | 165 |
| 498 | 20250205 | 105700 | 4855780450 | 47150 | 47150 | 47200 | 47050 | 2248 |
| 499 | 20250205 | 105600 | 4749834850 | 47150 | 47200 | 47200 | 47100 | 902 |
| 500 | 20250205 | 105500 | 4707291400 | 47200 | 47200 | 47250 | 47200 | 210 |
| 501 | 20250205 | 105400 | 4697377400 | 47200 | 47150 | 47250 | 47150 | 2793 |
| 502 | 20250205 | 105300 | 4565539200 | 47150 | 47250 | 47250 | 47150 | 2442 |
| 503 | 20250205 | 105200 | 4450279400 | 47250 | 47250 | 47300 | 47250 | 114 |
| 504 | 20250205 | 105100 | 4444892600 | 47250 | 47250 | 47300 | 47250 | 519 |
| 505 | 20250205 | 105000 | 4420369800 | 47250 | 47250 | 47300 | 47250 | 868 |
| 506 | 20250205 | 104900 | 4379326250 | 47300 | 47200 | 47300 | 47200 | 2732 |
| 507 | 20250205 | 104800 | 4250227250 | 47200 | 47250 | 47300 | 47200 | 1069 |
| 508 | 20250205 | 104700 | 4199718450 | 47250 | 47250 | 47300 | 47250 | 34 |
| 509 | 20250205 | 104600 | 4198111900 | 47250 | 47250 | 47300 | 47250 | 190 |
| 510 | 20250205 | 104500 | 4189128700 | 47250 | 47250 | 47300 | 47200 | 732 |
| 511 | 20250205 | 104400 | 4154533150 | 47250 | 47250 | 47300 | 47250 | 136 |
| 512 | 20250205 | 104300 | 4148106700 | 47250 | 47250 | 47300 | 47250 | 138 |
| 513 | 20250205 | 104200 | 4141586050 | 47300 | 47250 | 47300 | 47250 | 79 |
| 514 | 20250205 | 104100 | 4137851500 | 47250 | 47250 | 47300 | 47250 | 172 |
| 515 | 20250205 | 104000 | 4129724450 | 47300 | 47200 | 47300 | 47200 | 1361 |
| 516 | 20250205 | 103900 | 4065412550 | 47250 | 47200 | 47250 | 47200 | 113 |
| 517 | 20250205 | 103800 | 4060077850 | 47250 | 47200 | 47250 | 47200 | 85 |
| 518 | 20250205 | 103700 | 4056064400 | 47200 | 47200 | 47250 | 47200 | 153 |
| 519 | 20250205 | 103600 | 4048837750 | 47200 | 47200 | 47250 | 47200 | 209 |
| 520 | 20250205 | 103500 | 4038972650 | 47200 | 47250 | 47300 | 47200 | 130 |
| 521 | 20250205 | 103400 | 4032829450 | 47250 | 47250 | 47300 | 47250 | 298 |
| 522 | 20250205 | 103300 | 4018745950 | 47250 | 47250 | 47300 | 47250 | 565 |
| 523 | 20250205 | 103200 | 3992032650 | 47300 | 47300 | 47350 | 47250 | 273 |
| 524 | 20250205 | 103100 | 3979119800 | 47350 | 47300 | 47350 | 47300 | 353 |
| 525 | 20250205 | 103000 | 3962422350 | 47300 | 47350 | 47350 | 47300 | 25 |
| 526 | 20250205 | 102900 | 3961238800 | 47350 | 47350 | 47400 | 47300 | 293 |
| 527 | 20250205 | 102800 | 3947369100 | 47350 | 47350 | 47400 | 47350 | 52 |
| 528 | 20250205 | 102700 | 3944906500 | 47400 | 47350 | 47400 | 47350 | 414 |
| 529 | 20250205 | 102600 | 3925302350 | 47350 | 47300 | 47400 | 47300 | 671 |
| 530 | 20250205 | 102500 | 3893529450 | 47300 | 47300 | 47350 | 47300 | 1126 |
| 531 | 20250205 | 102400 | 3840269000 | 47350 | 47300 | 47350 | 47300 | 107 |
| 532 | 20250205 | 102300 | 3835207200 | 47300 | 47350 | 47400 | 47300 | 243 |
| 533 | 20250205 | 102200 | 3823700400 | 47350 | 47450 | 47500 | 47350 | 1622 |
| 534 | 20250205 | 102100 | 3746789900 | 47450 | 47450 | 47500 | 47450 | 127 |
| 535 | 20250205 | 102000 | 3740762600 | 47450 | 47450 | 47500 | 47450 | 253 |
| 536 | 20250205 | 101900 | 3728757450 | 47500 | 47450 | 47500 | 47450 | 44 |
| 537 | 20250205 | 101800 | 3726668800 | 47450 | 47450 | 47500 | 47450 | 110 |
| 538 | 20250205 | 101700 | 3721446850 | 47500 | 47450 | 47500 | 47450 | 79 |
| 539 | 20250205 | 101600 | 3717696000 | 47500 | 47400 | 47600 | 47400 | 1218 |
| 540 | 20250205 | 101500 | 3659838250 | 47400 | 47450 | 47500 | 47400 | 353 |
| 541 | 20250205 | 101400 | 3643097100 | 47500 | 47500 | 47500 | 47500 | 62 |
| 542 | 20250205 | 101300 | 3640152100 | 47550 | 47450 | 47550 | 47450 | 696 |
| 543 | 20250205 | 101200 | 3607077700 | 47500 | 47450 | 47500 | 47450 | 176 |
| 544 | 20250205 | 101100 | 3598721100 | 47500 | 47400 | 47500 | 47400 | 677 |
| 545 | 20250205 | 101000 | 3566599750 | 47400 | 47450 | 47450 | 47400 | 539 |
| 546 | 20250205 | 100900 | 3541030500 | 47450 | 47450 | 47500 | 47450 | 226 |
| 547 | 20250205 | 100800 | 3530306700 | 47450 | 47500 | 47550 | 47450 | 1098 |
| 548 | 20250205 | 100700 | 3478164100 | 47550 | 47600 | 47650 | 47550 | 747 |
| 549 | 20250205 | 100600 | 3442638200 | 47650 | 47650 | 47700 | 47600 | 793 |
| 550 | 20250205 | 100500 | 3404875350 | 47700 | 47600 | 47700 | 47600 | 571 |
| 551 | 20250205 | 100400 | 3377666900 | 47650 | 47650 | 47700 | 47600 | 703 |
| 552 | 20250205 | 100300 | 3344168050 | 47650 | 47650 | 47700 | 47650 | 198 |
| 553 | 20250205 | 100200 | 3334732250 | 47700 | 47650 | 47700 | 47650 | 105 |
| 554 | 20250205 | 100100 | 3329723950 | 47700 | 47650 | 47700 | 47600 | 314 |
| 555 | 20250205 | 100000 | 3314757050 | 47650 | 47700 | 47700 | 47600 | 626 |
| 556 | 20250205 | 095900 | 3284955100 | 47750 | 47750 | 47750 | 47700 | 977 |
| 557 | 20250205 | 095800 | 3238324800 | 47750 | 47650 | 47750 | 47650 | 1462 |
| 558 | 20250205 | 095700 | 3168580400 | 47700 | 47600 | 47700 | 47600 | 1714 |
| 559 | 20250205 | 095600 | 3086905550 | 47650 | 47600 | 47650 | 47600 | 251 |
| 560 | 20250205 | 095500 | 3074953150 | 47600 | 47600 | 47650 | 47600 | 617 |
| 561 | 20250205 | 095400 | 3045579400 | 47650 | 47550 | 47650 | 47550 | 1911 |
| 562 | 20250205 | 095300 | 2954611650 | 47550 | 47550 | 47600 | 47550 | 351 |
| 563 | 20250205 | 095200 | 2937920900 | 47550 | 47500 | 47600 | 47500 | 621 |
| 564 | 20250205 | 095100 | 2908377850 | 47550 | 47500 | 47600 | 47500 | 2281 |
| 565 | 20250205 | 095000 | 2799909850 | 47500 | 47500 | 47550 | 47500 | 241 |
| 566 | 20250205 | 094900 | 2788452750 | 47550 | 47550 | 47550 | 47500 | 212 |
| 567 | 20250205 | 094800 | 2778372250 | 47550 | 47500 | 47600 | 47500 | 1446 |
| 568 | 20250205 | 094700 | 2709637650 | 47500 | 47450 | 47500 | 47450 | 410 |
| 569 | 20250205 | 094600 | 2690164650 | 47500 | 47400 | 47500 | 47400 | 2711 |
| 570 | 20250205 | 094500 | 2561460800 | 47450 | 47400 | 47450 | 47400 | 518 |
| 571 | 20250205 | 094400 | 2536896950 | 47400 | 47400 | 47450 | 47400 | 979 |
| 572 | 20250205 | 094300 | 2490451550 | 47450 | 47400 | 47450 | 47400 | 843 |
| 573 | 20250205 | 094200 | 2450487300 | 47450 | 47400 | 47450 | 47400 | 572 |
| 574 | 20250205 | 094100 | 2423348700 | 47450 | 47400 | 47450 | 47400 | 2217 |
| 575 | 20250205 | 094000 | 2318154100 | 47450 | 47400 | 47450 | 47400 | 127 |
| 576 | 20250205 | 093900 | 2312130750 | 47400 | 47400 | 47450 | 47400 | 441 |
| 577 | 20250205 | 093800 | 2291226250 | 47450 | 47350 | 47450 | 47350 | 1291 |
| 578 | 20250205 | 093700 | 2230019650 | 47350 | 47350 | 47400 | 47350 | 199 |
| 579 | 20250205 | 093600 | 2220591750 | 47350 | 47350 | 47400 | 47350 | 760 |
| 580 | 20250205 | 093500 | 2184596200 | 47350 | 47350 | 47450 | 47300 | 3068 |
| 581 | 20250205 | 093400 | 2039194850 | 47350 | 47350 | 47400 | 47350 | 176 |
| 582 | 20250205 | 093300 | 2030854750 | 47400 | 47250 | 47400 | 47250 | 2657 |
| 583 | 20250205 | 093200 | 1904954100 | 47250 | 47250 | 47300 | 47250 | 292 |
| 584 | 20250205 | 093100 | 1891152300 | 47300 | 47350 | 47400 | 47250 | 1068 |
| 585 | 20250205 | 093000 | 1840587050 | 47400 | 47200 | 47400 | 47200 | 688 |
| 586 | 20250205 | 092900 | 1808055750 | 47250 | 47350 | 47350 | 47200 | 1339 |
| 587 | 20250205 | 092800 | 1744743850 | 47350 | 47350 | 47400 | 47350 | 920 |
| 588 | 20250205 | 092700 | 1701140950 | 47400 | 47300 | 47400 | 47300 | 1746 |
| 589 | 20250205 | 092600 | 1618444600 | 47300 | 47200 | 47350 | 47200 | 1697 |
| 590 | 20250205 | 092500 | 1538217000 | 47200 | 47200 | 47250 | 47200 | 225 |
| 591 | 20250205 | 092400 | 1527586800 | 47250 | 47100 | 47250 | 47100 | 3587 |
| 592 | 20250205 | 092300 | 1358269500 | 47150 | 47150 | 47200 | 47150 | 707 |
| 593 | 20250205 | 092200 | 1324931500 | 47150 | 47150 | 47200 | 47150 | 755 |
| 594 | 20250205 | 092100 | 1289310450 | 47150 | 47050 | 47200 | 47050 | 1978 |
| 595 | 20250205 | 092000 | 1196077750 | 47100 | 47100 | 47100 | 47050 | 99 |
| 596 | 20250205 | 091900 | 1191414900 | 47100 | 47150 | 47150 | 47050 | 3181 |
| 597 | 20250205 | 091800 | 1041494250 | 47200 | 47150 | 47200 | 47150 | 75 |
| 598 | 20250205 | 091700 | 1037954350 | 47150 | 47150 | 47200 | 47150 | 277 |
| 599 | 20250205 | 091600 | 1024884000 | 47200 | 47150 | 47200 | 47150 | 122 |
| 600 | 20250205 | 091500 | 1019127100 | 47200 | 47150 | 47200 | 47150 | 1186 |
| 601 | 20250205 | 091400 | 963149550 | 47200 | 47100 | 47200 | 47100 | 884 |
| 602 | 20250205 | 091300 | 921463450 | 47150 | 47100 | 47150 | 47100 | 779 |
| 603 | 20250205 | 091200 | 884747800 | 47150 | 47000 | 47150 | 47000 | 2691 |
| 604 | 20250205 | 091100 | 758115500 | 47050 | 47000 | 47050 | 46950 | 1495 |
| 605 | 20250205 | 091000 | 687851500 | 47050 | 47050 | 47050 | 47000 | 1138 |
| 606 | 20250205 | 090900 | 634314000 | 47000 | 47000 | 47050 | 47000 | 356 |
| 607 | 20250205 | 090800 | 617570050 | 47050 | 47000 | 47050 | 47000 | 270 |
| 608 | 20250205 | 090700 | 604876050 | 47000 | 47050 | 47050 | 47000 | 304 |
| 609 | 20250205 | 090600 | 590575000 | 47050 | 47000 | 47050 | 46950 | 1595 |
| 610 | 20250205 | 090500 | 515584050 | 47000 | 46950 | 47000 | 46900 | 1714 |
| 611 | 20250205 | 090400 | 435117500 | 46950 | 46900 | 46950 | 46900 | 984 |
| 612 | 20250205 | 090300 | 388944450 | 46950 | 47000 | 47000 | 46900 | 560 |
| 613 | 20250205 | 090200 | 362656650 | 47000 | 46800 | 47000 | 46800 | 3303 |
| 614 | 20250205 | 090100 | 207652650 | 46800 | 46900 | 46950 | 46800 | 304 |
| 615 | 20250205 | 090000 | 193396450 | 46950 | 46750 | 46950 | 46750 | 4129 |