33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 3 | 20250206 | 191200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20250206 | 191100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20250206 | 191000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20250206 | 190900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20250206 | 190800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20250206 | 190700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20250206 | 190600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20250206 | 190500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20250206 | 190400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20250206 | 190300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20250206 | 190200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20250206 | 190100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20250206 | 190000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20250206 | 185900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20250206 | 185800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20250206 | 185700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20250206 | 185600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20250206 | 185500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20250206 | 185400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20250206 | 185300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20250206 | 185200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20250206 | 185100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20250206 | 185000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20250206 | 184900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20250206 | 184800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20250206 | 184700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20250206 | 184600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20250206 | 184500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20250206 | 184400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20250206 | 184300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 33 | 20250206 | 184200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20250206 | 184100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20250206 | 184000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20250206 | 183900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20250206 | 183800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20250206 | 183700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20250206 | 183600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20250206 | 183500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20250206 | 183400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20250206 | 183300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20250206 | 183200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20250206 | 183100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20250206 | 183000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20250206 | 182900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20250206 | 182800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20250206 | 182700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20250206 | 182600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20250206 | 182500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20250206 | 182400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20250206 | 182300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20250206 | 182200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20250206 | 182100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20250206 | 182000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20250206 | 181900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20250206 | 181800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20250206 | 181700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20250206 | 181600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20250206 | 181500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20250206 | 181400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20250206 | 181300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 63 | 20250206 | 181200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20250206 | 181100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20250206 | 181000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20250206 | 180900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20250206 | 180800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20250206 | 180700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20250206 | 180600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20250206 | 180500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20250206 | 180400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20250206 | 180300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20250206 | 180200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20250206 | 180100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20250206 | 180000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20250206 | 175900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20250206 | 175800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20250206 | 175700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20250206 | 175600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20250206 | 175500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20250206 | 175400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20250206 | 175300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20250206 | 175200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20250206 | 175100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20250206 | 175000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20250206 | 174900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20250206 | 174800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20250206 | 174700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20250206 | 174600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20250206 | 174500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20250206 | 174400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20250206 | 174300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 93 | 20250206 | 174200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20250206 | 174100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20250206 | 174000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20250206 | 173900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20250206 | 173800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20250206 | 173700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20250206 | 173600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20250206 | 173500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20250206 | 173400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20250206 | 173300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20250206 | 173200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20250206 | 173100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20250206 | 173000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20250206 | 172900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20250206 | 172800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20250206 | 172700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20250206 | 172600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20250206 | 172500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20250206 | 172400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20250206 | 172300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20250206 | 172200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20250206 | 172100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20250206 | 172000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20250206 | 171900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20250206 | 171800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20250206 | 171700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20250206 | 171600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20250206 | 171500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20250206 | 171400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20250206 | 171300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 123 | 20250206 | 171200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20250206 | 171100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20250206 | 171000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20250206 | 170900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20250206 | 170800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20250206 | 170700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20250206 | 170600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20250206 | 170500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20250206 | 170400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20250206 | 170300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20250206 | 170200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20250206 | 170100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20250206 | 170000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20250206 | 165900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20250206 | 165800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20250206 | 165700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20250206 | 165600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20250206 | 165500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20250206 | 165400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20250206 | 165300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20250206 | 165200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20250206 | 165100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20250206 | 165000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20250206 | 164900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20250206 | 164800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20250206 | 164700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20250206 | 164600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20250206 | 164500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20250206 | 164400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20250206 | 164300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 153 | 20250206 | 164200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20250206 | 164100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20250206 | 164000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20250206 | 163900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20250206 | 163800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20250206 | 163700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20250206 | 163600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20250206 | 163500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20250206 | 163400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20250206 | 163300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20250206 | 163200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20250206 | 163100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20250206 | 163000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20250206 | 162900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20250206 | 162800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20250206 | 162700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20250206 | 162600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20250206 | 162500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20250206 | 162400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20250206 | 162300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20250206 | 162200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20250206 | 162100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20250206 | 162000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20250206 | 161900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20250206 | 161800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20250206 | 161700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20250206 | 161600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20250206 | 161500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20250206 | 161400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20250206 | 161300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 183 | 20250206 | 161200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20250206 | 161100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20250206 | 161000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20250206 | 160900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20250206 | 160800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20250206 | 160700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20250206 | 160600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20250206 | 160500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20250206 | 160400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20250206 | 160300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20250206 | 160200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20250206 | 160100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20250206 | 160000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20250206 | 155900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20250206 | 155800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20250206 | 155700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20250206 | 155600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20250206 | 155500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20250206 | 155400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20250206 | 155300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20250206 | 155200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20250206 | 155100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20250206 | 155000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20250206 | 154900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20250206 | 154800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20250206 | 154700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20250206 | 154600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20250206 | 154500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20250206 | 154400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20250206 | 154300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 213 | 20250206 | 154200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20250206 | 154100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20250206 | 154000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20250206 | 153900 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20250206 | 153800 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20250206 | 153700 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20250206 | 153600 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20250206 | 153500 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20250206 | 153400 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20250206 | 153300 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20250206 | 153200 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20250206 | 153100 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20250206 | 153000 | 19477903250 | 46050 | 46050 | 46050 | 46050 | 19138 |
| 226 | 20250206 | 152900 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 227 | 20250206 | 152800 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 228 | 20250206 | 152700 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 229 | 20250206 | 152600 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 230 | 20250206 | 152500 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 231 | 20250206 | 152400 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 232 | 20250206 | 152300 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 233 | 20250206 | 152200 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 234 | 20250206 | 152100 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 235 | 20250206 | 152000 | 18596598350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 236 | 20250206 | 151900 | 18596598350 | 45700 | 45650 | 45700 | 45600 | 305 |
| 237 | 20250206 | 151800 | 18582673200 | 45650 | 45650 | 45700 | 45600 | 1020 |
| 238 | 20250206 | 151700 | 18536126850 | 45700 | 45600 | 45700 | 45600 | 773 |
| 239 | 20250206 | 151600 | 18500856900 | 45600 | 45600 | 45650 | 45600 | 597 |
| 240 | 20250206 | 151500 | 18473631750 | 45650 | 45550 | 45650 | 45550 | 612 |
| 241 | 20250206 | 151400 | 18445725650 | 45550 | 45600 | 45600 | 45550 | 2485 |
| 242 | 20250206 | 151300 | 18332531950 | 45550 | 45650 | 45650 | 45550 | 990 |
| 243 | 20250206 | 151200 | 18287393400 | 45650 | 45600 | 45650 | 45600 | 714 |
| 244 | 20250206 | 151100 | 18254834900 | 45600 | 45600 | 45650 | 45550 | 1833 |
| 245 | 20250206 | 151000 | 18171310500 | 45600 | 45650 | 45650 | 45600 | 423 |
| 246 | 20250206 | 150900 | 18152021650 | 45650 | 45600 | 45650 | 45550 | 898 |
| 247 | 20250206 | 150800 | 18111074550 | 45600 | 45600 | 45650 | 45600 | 746 |
| 248 | 20250206 | 150700 | 18077056750 | 45600 | 45700 | 45700 | 45600 | 1451 |
| 249 | 20250206 | 150600 | 18010866600 | 45650 | 45700 | 45700 | 45650 | 424 |
| 250 | 20250206 | 150500 | 17991505400 | 45650 | 45650 | 45700 | 45650 | 837 |
| 251 | 20250206 | 150400 | 17953296100 | 45650 | 45600 | 45700 | 45600 | 2294 |
| 252 | 20250206 | 150300 | 17848572450 | 45600 | 45600 | 45650 | 45600 | 815 |
| 253 | 20250206 | 150200 | 17811385500 | 45600 | 45650 | 45650 | 45600 | 2396 |
| 254 | 20250206 | 150100 | 17702034850 | 45600 | 45600 | 45650 | 45600 | 1297 |
| 255 | 20250206 | 150000 | 17642890950 | 45600 | 45600 | 45700 | 45600 | 625 |
| 256 | 20250206 | 145900 | 17614381500 | 45600 | 45600 | 45700 | 45600 | 763 |
| 257 | 20250206 | 145800 | 17579552950 | 45600 | 45600 | 45650 | 45600 | 515 |
| 258 | 20250206 | 145700 | 17556061400 | 45600 | 45600 | 45650 | 45600 | 1227 |
| 259 | 20250206 | 145600 | 17500088750 | 45600 | 45600 | 45650 | 45600 | 576 |
| 260 | 20250206 | 145500 | 17473820350 | 45650 | 45650 | 45650 | 45600 | 412 |
| 261 | 20250206 | 145400 | 17455023050 | 45650 | 45650 | 45700 | 45600 | 375 |
| 262 | 20250206 | 145300 | 17437905400 | 45700 | 45700 | 45700 | 45650 | 1116 |
| 263 | 20250206 | 145200 | 17386933750 | 45650 | 45650 | 45700 | 45650 | 771 |
| 264 | 20250206 | 145100 | 17351734750 | 45650 | 45650 | 45700 | 45650 | 503 |
| 265 | 20250206 | 145000 | 17328770200 | 45650 | 45650 | 45700 | 45650 | 465 |
| 266 | 20250206 | 144900 | 17307540800 | 45650 | 45700 | 45750 | 45650 | 992 |
| 267 | 20250206 | 144800 | 17262225650 | 45700 | 45700 | 45750 | 45700 | 836 |
| 268 | 20250206 | 144700 | 17224011450 | 45700 | 45650 | 45750 | 45650 | 1915 |
| 269 | 20250206 | 144600 | 17136497700 | 45650 | 45700 | 45700 | 45650 | 836 |
| 270 | 20250206 | 144500 | 17098330200 | 45650 | 45650 | 45700 | 45650 | 1102 |
| 271 | 20250206 | 144400 | 17048011550 | 45650 | 45650 | 45700 | 45650 | 560 |
| 272 | 20250206 | 144300 | 17022443650 | 45650 | 45650 | 45700 | 45650 | 809 |
| 273 | 20250206 | 144200 | 16985510850 | 45650 | 45650 | 45700 | 45650 | 1197 |
| 274 | 20250206 | 144100 | 16930865650 | 45650 | 45650 | 45700 | 45650 | 1107 |
| 275 | 20250206 | 144000 | 16880327650 | 45650 | 45650 | 45700 | 45650 | 748 |
| 276 | 20250206 | 143900 | 16846174400 | 45650 | 45650 | 45750 | 45600 | 1260 |
| 277 | 20250206 | 143800 | 16788599500 | 45600 | 45750 | 45750 | 45600 | 890 |
| 278 | 20250206 | 143700 | 16747947800 | 45700 | 45700 | 45750 | 45650 | 817 |
| 279 | 20250206 | 143600 | 16710612700 | 45700 | 45700 | 45750 | 45650 | 730 |
| 280 | 20250206 | 143500 | 16677252200 | 45700 | 45700 | 45750 | 45650 | 1503 |
| 281 | 20250206 | 143400 | 16608569500 | 45650 | 45650 | 45700 | 45650 | 622 |
| 282 | 20250206 | 143300 | 16580175150 | 45600 | 45700 | 45700 | 45600 | 619 |
| 283 | 20250206 | 143200 | 16551904600 | 45700 | 45700 | 45750 | 45700 | 696 |
| 284 | 20250206 | 143100 | 16520095500 | 45700 | 45700 | 45750 | 45700 | 690 |
| 285 | 20250206 | 143000 | 16488558850 | 45700 | 45750 | 45750 | 45700 | 504 |
| 286 | 20250206 | 142900 | 16465521600 | 45750 | 45700 | 45750 | 45600 | 1091 |
| 287 | 20250206 | 142800 | 16415666800 | 45700 | 45700 | 45750 | 45650 | 687 |
| 288 | 20250206 | 142700 | 16384289750 | 45750 | 45850 | 45850 | 45750 | 1187 |
| 289 | 20250206 | 142600 | 16329934650 | 45850 | 45500 | 45850 | 45500 | 2797 |
| 290 | 20250206 | 142500 | 16202068450 | 45500 | 45450 | 45550 | 45450 | 1455 |
| 291 | 20250206 | 142400 | 16135859450 | 45450 | 45450 | 45500 | 45450 | 996 |
| 292 | 20250206 | 142300 | 16090585150 | 45450 | 45450 | 45500 | 45450 | 460 |
| 293 | 20250206 | 142200 | 16069677400 | 45450 | 45500 | 45550 | 45450 | 319 |
| 294 | 20250206 | 142100 | 16055171950 | 45500 | 45500 | 45500 | 45500 | 832 |
| 295 | 20250206 | 142000 | 16017315950 | 45500 | 45500 | 45550 | 45450 | 833 |
| 296 | 20250206 | 141900 | 15979413000 | 45450 | 45500 | 45550 | 45450 | 991 |
| 297 | 20250206 | 141800 | 15934352050 | 45550 | 45550 | 45600 | 45500 | 820 |
| 298 | 20250206 | 141700 | 15897012800 | 45550 | 45500 | 45600 | 45500 | 957 |
| 299 | 20250206 | 141600 | 15853447150 | 45550 | 45550 | 45600 | 45500 | 1502 |
| 300 | 20250206 | 141500 | 15785069400 | 45550 | 45500 | 45600 | 45500 | 1055 |
| 301 | 20250206 | 141400 | 15737040650 | 45500 | 45550 | 45550 | 45500 | 1013 |
| 302 | 20250206 | 141300 | 15690948350 | 45500 | 45550 | 45550 | 45500 | 1026 |
| 303 | 20250206 | 141200 | 15644260150 | 45550 | 45550 | 45550 | 45500 | 1021 |
| 304 | 20250206 | 141100 | 15597799200 | 45500 | 45550 | 45550 | 45500 | 735 |
| 305 | 20250206 | 141000 | 15564356350 | 45500 | 45600 | 45600 | 45500 | 993 |
| 306 | 20250206 | 140900 | 15519155800 | 45600 | 45550 | 45600 | 45550 | 1253 |
| 307 | 20250206 | 140800 | 15462069600 | 45550 | 45550 | 45600 | 45550 | 1225 |
| 308 | 20250206 | 140700 | 15406269200 | 45550 | 45550 | 45600 | 45550 | 891 |
| 309 | 20250206 | 140600 | 15365681450 | 45550 | 45550 | 45600 | 45550 | 893 |
| 310 | 20250206 | 140500 | 15325000800 | 45550 | 45600 | 45600 | 45550 | 514 |
| 311 | 20250206 | 140400 | 15301587100 | 45600 | 45550 | 45600 | 45550 | 955 |
| 312 | 20250206 | 140300 | 15258086550 | 45550 | 45550 | 45600 | 45550 | 223 |
| 313 | 20250206 | 140200 | 15247928200 | 45550 | 45550 | 45550 | 45550 | 655 |
| 314 | 20250206 | 140100 | 15218092950 | 45550 | 45550 | 45600 | 45550 | 528 |
| 315 | 20250206 | 140000 | 15194038650 | 45550 | 45550 | 45600 | 45550 | 501 |
| 316 | 20250206 | 135900 | 15171214950 | 45550 | 45600 | 45600 | 45550 | 958 |
| 317 | 20250206 | 135800 | 15127577750 | 45550 | 45600 | 45600 | 45550 | 223 |
| 318 | 20250206 | 135700 | 15117418450 | 45600 | 45500 | 45600 | 45450 | 2032 |
| 319 | 20250206 | 135600 | 15024945650 | 45450 | 45500 | 45500 | 45450 | 1591 |
| 320 | 20250206 | 135500 | 14952576600 | 45500 | 45500 | 45550 | 45500 | 510 |
| 321 | 20250206 | 135400 | 14929370400 | 45500 | 45500 | 45550 | 45500 | 739 |
| 322 | 20250206 | 135300 | 14895741450 | 45500 | 45500 | 45550 | 45500 | 456 |
| 323 | 20250206 | 135200 | 14874987950 | 45500 | 45500 | 45550 | 45500 | 659 |
| 324 | 20250206 | 135100 | 14845002550 | 45500 | 45500 | 45550 | 45500 | 770 |
| 325 | 20250206 | 135000 | 14809965050 | 45500 | 45500 | 45550 | 45500 | 539 |
| 326 | 20250206 | 134900 | 14785434250 | 45500 | 45500 | 45550 | 45500 | 473 |
| 327 | 20250206 | 134800 | 14763910350 | 45500 | 45500 | 45500 | 45450 | 571 |
| 328 | 20250206 | 134700 | 14737936150 | 45500 | 45450 | 45500 | 45450 | 751 |
| 329 | 20250206 | 134600 | 14703802250 | 45450 | 45450 | 45500 | 45450 | 1616 |
| 330 | 20250206 | 134500 | 14630330100 | 45450 | 45450 | 45500 | 45450 | 1777 |
| 331 | 20250206 | 134400 | 14549565000 | 45450 | 45450 | 45500 | 45450 | 382 |
| 332 | 20250206 | 134300 | 14532202150 | 45450 | 45450 | 45500 | 45450 | 779 |
| 333 | 20250206 | 134200 | 14496795950 | 45450 | 45450 | 45500 | 45450 | 668 |
| 334 | 20250206 | 134100 | 14466429450 | 45450 | 45500 | 45500 | 45450 | 563 |
| 335 | 20250206 | 134000 | 14440828400 | 45500 | 45500 | 45500 | 45450 | 1330 |
| 336 | 20250206 | 133900 | 14380347300 | 45450 | 45450 | 45450 | 45450 | 691 |
| 337 | 20250206 | 133800 | 14348941350 | 45500 | 45450 | 45500 | 45450 | 902 |
| 338 | 20250206 | 133700 | 14307925350 | 45500 | 45450 | 45500 | 45450 | 565 |
| 339 | 20250206 | 133600 | 14282245500 | 45450 | 45450 | 45500 | 45450 | 456 |
| 340 | 20250206 | 133500 | 14261513050 | 45450 | 45450 | 45500 | 45450 | 1442 |
| 341 | 20250206 | 133400 | 14195950850 | 45450 | 45450 | 45500 | 45450 | 295 |
| 342 | 20250206 | 133300 | 14182542300 | 45450 | 45450 | 45500 | 45450 | 723 |
| 343 | 20250206 | 133200 | 14149677950 | 45450 | 45450 | 45500 | 45450 | 853 |
| 344 | 20250206 | 133100 | 14110902700 | 45450 | 45450 | 45500 | 45450 | 461 |
| 345 | 20250206 | 133000 | 14089949200 | 45500 | 45450 | 45500 | 45450 | 642 |
| 346 | 20250206 | 132900 | 14060769650 | 45450 | 45500 | 45500 | 45450 | 609 |
| 347 | 20250206 | 132800 | 14033081150 | 45450 | 45450 | 45500 | 45450 | 791 |
| 348 | 20250206 | 132700 | 13997115600 | 45450 | 45450 | 45500 | 45450 | 992 |
| 349 | 20250206 | 132600 | 13952026300 | 45450 | 45450 | 45500 | 45450 | 657 |
| 350 | 20250206 | 132500 | 13922155350 | 45450 | 45450 | 45500 | 45450 | 2566 |
| 351 | 20250206 | 132400 | 13805506400 | 45500 | 45500 | 45500 | 45450 | 896 |
| 352 | 20250206 | 132300 | 13764780700 | 45450 | 45500 | 45500 | 45450 | 1219 |
| 353 | 20250206 | 132200 | 13709367450 | 45500 | 45450 | 45500 | 45450 | 1053 |
| 354 | 20250206 | 132100 | 13661505600 | 45450 | 45450 | 45500 | 45450 | 1622 |
| 355 | 20250206 | 132000 | 13587745050 | 45450 | 45500 | 45550 | 45450 | 1557 |
| 356 | 20250206 | 131900 | 13516922650 | 45500 | 45500 | 45550 | 45450 | 1509 |
| 357 | 20250206 | 131800 | 13448265200 | 45500 | 45500 | 45550 | 45450 | 1516 |
| 358 | 20250206 | 131700 | 13379294400 | 45500 | 45450 | 45550 | 45450 | 778 |
| 359 | 20250206 | 131600 | 13343921700 | 45450 | 45450 | 45550 | 45450 | 2611 |
| 360 | 20250206 | 131500 | 13225106150 | 45500 | 45500 | 45550 | 45450 | 801 |
| 361 | 20250206 | 131400 | 13188677700 | 45450 | 45500 | 45500 | 45450 | 1005 |
| 362 | 20250206 | 131300 | 13142969600 | 45450 | 45500 | 45550 | 45450 | 2465 |
| 363 | 20250206 | 131200 | 13030813050 | 45500 | 45500 | 45550 | 45500 | 2269 |
| 364 | 20250206 | 131100 | 12927547800 | 45550 | 45500 | 45550 | 45500 | 678 |
| 365 | 20250206 | 131000 | 12896697200 | 45550 | 45500 | 45550 | 45500 | 782 |
| 366 | 20250206 | 130900 | 12861112250 | 45500 | 45500 | 45550 | 45500 | 613 |
| 367 | 20250206 | 130800 | 12833219250 | 45550 | 45500 | 45550 | 45500 | 1112 |
| 368 | 20250206 | 130700 | 12782589150 | 45500 | 45500 | 45550 | 45500 | 1134 |
| 369 | 20250206 | 130600 | 12730952750 | 45550 | 45550 | 45550 | 45500 | 2994 |
| 370 | 20250206 | 130500 | 12594723600 | 45500 | 45500 | 45600 | 45500 | 1155 |
| 371 | 20250206 | 130400 | 12542166350 | 45500 | 45550 | 45600 | 45500 | 11475 |
| 372 | 20250206 | 130300 | 12019862300 | 45600 | 45550 | 45600 | 45550 | 585 |
| 373 | 20250206 | 130200 | 11993214700 | 45550 | 45550 | 45600 | 45550 | 1181 |
| 374 | 20250206 | 130100 | 11939392750 | 45600 | 45550 | 45650 | 45550 | 1087 |
| 375 | 20250206 | 130000 | 11889827600 | 45550 | 45550 | 45600 | 45550 | 3685 |
| 376 | 20250206 | 125900 | 11721963000 | 45550 | 45600 | 45600 | 45550 | 1314 |
| 377 | 20250206 | 125800 | 11662062700 | 45650 | 45600 | 45700 | 45600 | 1887 |
| 378 | 20250206 | 125700 | 11575991450 | 45650 | 45600 | 45650 | 45600 | 512 |
| 379 | 20250206 | 125600 | 11552639650 | 45600 | 45600 | 45700 | 45600 | 1054 |
| 380 | 20250206 | 125500 | 11504555900 | 45650 | 45550 | 45650 | 45550 | 483 |
| 381 | 20250206 | 125400 | 11482526000 | 45550 | 45550 | 45600 | 45550 | 994 |
| 382 | 20250206 | 125300 | 11437245300 | 45550 | 45600 | 45600 | 45550 | 423 |
| 383 | 20250206 | 125200 | 11417977000 | 45600 | 45550 | 45650 | 45550 | 383 |
| 384 | 20250206 | 125100 | 11400513550 | 45600 | 45550 | 45600 | 45550 | 1005 |
| 385 | 20250206 | 125000 | 11354732300 | 45600 | 45550 | 45650 | 45550 | 358 |
| 386 | 20250206 | 124900 | 11338414000 | 45550 | 45550 | 45600 | 45550 | 602 |
| 387 | 20250206 | 124800 | 11310984300 | 45550 | 45600 | 45600 | 45550 | 947 |
| 388 | 20250206 | 124700 | 11267834650 | 45650 | 45600 | 45650 | 45550 | 353 |
| 389 | 20250206 | 124600 | 11251747750 | 45550 | 45600 | 45650 | 45550 | 1081 |
| 390 | 20250206 | 124500 | 11202472350 | 45600 | 45650 | 45700 | 45600 | 275 |
| 391 | 20250206 | 124400 | 11189926100 | 45650 | 45600 | 45650 | 45550 | 943 |
| 392 | 20250206 | 124300 | 11146959100 | 45550 | 45600 | 45650 | 45550 | 816 |
| 393 | 20250206 | 124200 | 11109764150 | 45600 | 45550 | 45700 | 45550 | 796 |
| 394 | 20250206 | 124100 | 11073498050 | 45550 | 45600 | 45650 | 45550 | 418 |
| 395 | 20250206 | 124000 | 11054437900 | 45600 | 45550 | 45600 | 45550 | 658 |
| 396 | 20250206 | 123900 | 11024454100 | 45550 | 45600 | 45700 | 45550 | 900 |
| 397 | 20250206 | 123800 | 10983430050 | 45600 | 45650 | 45700 | 45600 | 401 |
| 398 | 20250206 | 123700 | 10965137050 | 45650 | 45600 | 45700 | 45550 | 1618 |
| 399 | 20250206 | 123600 | 10891312900 | 45550 | 45600 | 45600 | 45550 | 907 |
| 400 | 20250206 | 123500 | 10849978750 | 45600 | 45600 | 45650 | 45550 | 825 |
| 401 | 20250206 | 123400 | 10812371500 | 45600 | 45600 | 45650 | 45600 | 1932 |
| 402 | 20250206 | 123300 | 10724271550 | 45600 | 45650 | 45700 | 45600 | 312 |
| 403 | 20250206 | 123200 | 10710028200 | 45650 | 45600 | 45650 | 45600 | 1361 |
| 404 | 20250206 | 123100 | 10647945100 | 45600 | 45650 | 45650 | 45600 | 704 |
| 405 | 20250206 | 123000 | 10615826650 | 45700 | 45600 | 45700 | 45600 | 820 |
| 406 | 20250206 | 122900 | 10578418350 | 45600 | 45600 | 45650 | 45600 | 1034 |
| 407 | 20250206 | 122800 | 10531266850 | 45600 | 45650 | 45650 | 45600 | 223 |
| 408 | 20250206 | 122700 | 10521096250 | 45600 | 45600 | 45750 | 45600 | 403 |
| 409 | 20250206 | 122600 | 10502707200 | 45600 | 45600 | 45700 | 45600 | 890 |
| 410 | 20250206 | 122500 | 10462110950 | 45650 | 45600 | 45700 | 45600 | 513 |
| 411 | 20250206 | 122400 | 10438695200 | 45650 | 45650 | 45700 | 45600 | 697 |
| 412 | 20250206 | 122300 | 10406906600 | 45650 | 45650 | 45700 | 45600 | 428 |
| 413 | 20250206 | 122200 | 10387377300 | 45650 | 45600 | 45700 | 45600 | 877 |
| 414 | 20250206 | 122100 | 10347351750 | 45600 | 45600 | 45650 | 45600 | 1285 |
| 415 | 20250206 | 122000 | 10288754950 | 45650 | 45600 | 45700 | 45600 | 532 |
| 416 | 20250206 | 121900 | 10264476400 | 45600 | 45650 | 45650 | 45600 | 768 |
| 417 | 20250206 | 121800 | 10229454450 | 45600 | 45650 | 45650 | 45600 | 376 |
| 418 | 20250206 | 121700 | 10212308500 | 45600 | 45600 | 45650 | 45600 | 1412 |
| 419 | 20250206 | 121600 | 10147888650 | 45600 | 45600 | 45650 | 45600 | 752 |
| 420 | 20250206 | 121500 | 10113597250 | 45650 | 45600 | 45650 | 45600 | 710 |
| 421 | 20250206 | 121400 | 10081200450 | 45600 | 45600 | 45650 | 45600 | 592 |
| 422 | 20250206 | 121300 | 10054205100 | 45600 | 45600 | 45650 | 45600 | 666 |
| 423 | 20250206 | 121200 | 10023834400 | 45650 | 45700 | 45700 | 45600 | 480 |
| 424 | 20250206 | 121100 | 10001932250 | 45650 | 45600 | 45700 | 45600 | 509 |
| 425 | 20250206 | 121000 | 9978702550 | 45650 | 45600 | 45650 | 45600 | 558 |
| 426 | 20250206 | 120900 | 9953257350 | 45600 | 45650 | 45650 | 45600 | 2923 |
| 427 | 20250206 | 120800 | 9819957100 | 45600 | 45650 | 45700 | 45600 | 265 |
| 428 | 20250206 | 120700 | 9807860750 | 45650 | 45650 | 45700 | 45650 | 847 |
| 429 | 20250206 | 120600 | 9769194200 | 45700 | 45650 | 45700 | 45600 | 546 |
| 430 | 20250206 | 120500 | 9744285650 | 45600 | 45650 | 45700 | 45600 | 2070 |
| 431 | 20250206 | 120400 | 9649854700 | 45600 | 45650 | 45650 | 45600 | 612 |
| 432 | 20250206 | 120300 | 9621946450 | 45600 | 45650 | 45650 | 45600 | 1872 |
| 433 | 20250206 | 120200 | 9536522450 | 45600 | 45600 | 45650 | 45600 | 1046 |
| 434 | 20250206 | 120100 | 9488810450 | 45650 | 45600 | 45650 | 45600 | 531 |
| 435 | 20250206 | 120000 | 9464595350 | 45600 | 45600 | 45650 | 45600 | 537 |
| 436 | 20250206 | 115900 | 9440105900 | 45650 | 45700 | 45700 | 45600 | 554 |
| 437 | 20250206 | 115800 | 9414832150 | 45700 | 45650 | 45700 | 45600 | 1249 |
| 438 | 20250206 | 115700 | 9357840850 | 45650 | 45650 | 45700 | 45650 | 829 |
| 439 | 20250206 | 115600 | 9319995000 | 45700 | 45700 | 45700 | 45650 | 2808 |
| 440 | 20250206 | 115500 | 9191722750 | 45650 | 45650 | 45700 | 45650 | 1114 |
| 441 | 20250206 | 115400 | 9140867200 | 45700 | 45700 | 45700 | 45650 | 547 |
| 442 | 20250206 | 115300 | 9115884200 | 45700 | 45650 | 45750 | 45650 | 824 |
| 443 | 20250206 | 115200 | 9078237100 | 45650 | 45700 | 45750 | 45650 | 1786 |
| 444 | 20250206 | 115100 | 8996643100 | 45750 | 45650 | 45750 | 45650 | 1021 |
| 445 | 20250206 | 115000 | 8949983200 | 45700 | 45700 | 45750 | 45650 | 1905 |
| 446 | 20250206 | 114900 | 8862933500 | 45750 | 45750 | 45750 | 45700 | 304 |
| 447 | 20250206 | 114800 | 8849030950 | 45750 | 45700 | 45750 | 45700 | 866 |
| 448 | 20250206 | 114700 | 8809447700 | 45700 | 45750 | 45750 | 45700 | 707 |
| 449 | 20250206 | 114600 | 8777123750 | 45750 | 45700 | 45750 | 45700 | 325 |
| 450 | 20250206 | 114500 | 8762261000 | 45750 | 45700 | 45750 | 45700 | 970 |
| 451 | 20250206 | 114400 | 8717923700 | 45700 | 45750 | 45750 | 45700 | 240 |
| 452 | 20250206 | 114300 | 8706950800 | 45700 | 45700 | 45800 | 45700 | 1068 |
| 453 | 20250206 | 114200 | 8658131500 | 45750 | 45700 | 45750 | 45650 | 402 |
| 454 | 20250206 | 114100 | 8639760150 | 45700 | 45700 | 45700 | 45650 | 524 |
| 455 | 20250206 | 114000 | 8615825750 | 45700 | 45700 | 45750 | 45650 | 2146 |
| 456 | 20250206 | 113900 | 8517773150 | 45750 | 45750 | 45800 | 45700 | 584 |
| 457 | 20250206 | 113800 | 8491079600 | 45800 | 45800 | 45800 | 45700 | 610 |
| 458 | 20250206 | 113700 | 8463179600 | 45800 | 45750 | 45800 | 45700 | 1029 |
| 459 | 20250206 | 113600 | 8416117950 | 45750 | 45750 | 45750 | 45700 | 206 |
| 460 | 20250206 | 113500 | 8406701950 | 45700 | 45750 | 45800 | 45700 | 960 |
| 461 | 20250206 | 113400 | 8362794550 | 45750 | 45800 | 45800 | 45750 | 822 |
| 462 | 20250206 | 113300 | 8325175900 | 45750 | 45750 | 45800 | 45700 | 544 |
| 463 | 20250206 | 113200 | 8300295700 | 45750 | 45750 | 45850 | 45750 | 511 |
| 464 | 20250206 | 113100 | 8276908900 | 45800 | 45700 | 45850 | 45700 | 712 |
| 465 | 20250206 | 113000 | 8244335950 | 45750 | 45800 | 45850 | 45700 | 1437 |
| 466 | 20250206 | 112900 | 8178600750 | 45800 | 45800 | 45850 | 45700 | 714 |
| 467 | 20250206 | 112800 | 8145908250 | 45800 | 45800 | 45800 | 45700 | 1056 |
| 468 | 20250206 | 112700 | 8097597800 | 45800 | 45750 | 45800 | 45750 | 386 |
| 469 | 20250206 | 112600 | 8079935350 | 45750 | 45750 | 45800 | 45750 | 1322 |
| 470 | 20250206 | 112500 | 8019449050 | 45800 | 45750 | 45800 | 45750 | 485 |
| 471 | 20250206 | 112400 | 7997255450 | 45800 | 45750 | 45850 | 45750 | 709 |
| 472 | 20250206 | 112300 | 7964803650 | 45800 | 45750 | 45850 | 45750 | 732 |
| 473 | 20250206 | 112200 | 7931303450 | 45800 | 45850 | 45850 | 45700 | 643 |
| 474 | 20250206 | 112100 | 7901875200 | 45850 | 45800 | 45850 | 45700 | 1255 |
| 475 | 20250206 | 112000 | 7844450250 | 45750 | 45700 | 45800 | 45700 | 1089 |
| 476 | 20250206 | 111900 | 7794624000 | 45750 | 45750 | 45800 | 45700 | 464 |
| 477 | 20250206 | 111800 | 7773407300 | 45750 | 45700 | 45850 | 45700 | 1171 |
| 478 | 20250206 | 111700 | 7719844500 | 45750 | 45650 | 45750 | 45650 | 959 |
| 479 | 20250206 | 111600 | 7676030200 | 45700 | 45700 | 45750 | 45650 | 1089 |
| 480 | 20250206 | 111500 | 7626295700 | 45700 | 45650 | 45750 | 45650 | 801 |
| 481 | 20250206 | 111400 | 7589707650 | 45700 | 45650 | 45700 | 45600 | 622 |
| 482 | 20250206 | 111300 | 7561317050 | 45700 | 45600 | 45700 | 45550 | 1339 |
| 483 | 20250206 | 111200 | 7500235650 | 45600 | 45600 | 45600 | 45550 | 918 |
| 484 | 20250206 | 111100 | 7458390950 | 45600 | 45600 | 45650 | 45550 | 629 |
| 485 | 20250206 | 111000 | 7429706700 | 45650 | 45600 | 45650 | 45550 | 973 |
| 486 | 20250206 | 110900 | 7385366400 | 45600 | 45600 | 45650 | 45550 | 2172 |
| 487 | 20250206 | 110800 | 7286400850 | 45600 | 45500 | 45600 | 45500 | 787 |
| 488 | 20250206 | 110700 | 7250563150 | 45500 | 45600 | 45600 | 45500 | 2711 |
| 489 | 20250206 | 110600 | 7127136350 | 45550 | 45700 | 45700 | 45500 | 10695 |
| 490 | 20250206 | 110500 | 6639716100 | 45650 | 45700 | 45750 | 45650 | 540 |
| 491 | 20250206 | 110400 | 6615056550 | 45700 | 45700 | 45700 | 45650 | 952 |
| 492 | 20250206 | 110300 | 6571583450 | 45700 | 45700 | 45750 | 45650 | 530 |
| 493 | 20250206 | 110200 | 6547383400 | 45700 | 45650 | 45950 | 45600 | 1952 |
| 494 | 20250206 | 110100 | 6458208250 | 45650 | 45650 | 45750 | 45600 | 1405 |
| 495 | 20250206 | 110000 | 6394059300 | 45650 | 45650 | 45750 | 45600 | 3675 |
| 496 | 20250206 | 105900 | 6226230750 | 45700 | 45700 | 45750 | 45650 | 2398 |
| 497 | 20250206 | 105800 | 6116666550 | 45750 | 45850 | 45850 | 45650 | 4179 |
| 498 | 20250206 | 105700 | 5925488450 | 45850 | 45900 | 45900 | 45800 | 2753 |
| 499 | 20250206 | 105600 | 5799367200 | 45850 | 45900 | 45900 | 45850 | 1627 |
| 500 | 20250206 | 105500 | 5724753300 | 45850 | 46000 | 46000 | 45850 | 2730 |
| 501 | 20250206 | 105400 | 5599433300 | 46000 | 45950 | 46000 | 45900 | 4198 |
| 502 | 20250206 | 105300 | 5406498750 | 46000 | 46050 | 46050 | 45950 | 3482 |
| 503 | 20250206 | 105200 | 5246372300 | 46000 | 46000 | 46050 | 45950 | 3586 |
| 504 | 20250206 | 105100 | 5081463050 | 46000 | 45900 | 46000 | 45900 | 2745 |
| 505 | 20250206 | 105000 | 4955310300 | 45950 | 46000 | 46050 | 45950 | 2374 |
| 506 | 20250206 | 104900 | 4846138950 | 46050 | 46250 | 46300 | 46000 | 14039 |
| 507 | 20250206 | 104800 | 4198891150 | 46300 | 46300 | 46300 | 46200 | 506 |
| 508 | 20250206 | 104700 | 4175484200 | 46250 | 46300 | 46300 | 46250 | 1064 |
| 509 | 20250206 | 104600 | 4126238450 | 46300 | 46250 | 46300 | 46150 | 719 |
| 510 | 20250206 | 104500 | 4093013250 | 46200 | 46150 | 46250 | 46150 | 1305 |
| 511 | 20250206 | 104400 | 4032754300 | 46200 | 46200 | 46200 | 46150 | 1163 |
| 512 | 20250206 | 104300 | 3979049950 | 46200 | 46150 | 46300 | 46150 | 2361 |
| 513 | 20250206 | 104200 | 3869965850 | 46200 | 46200 | 46200 | 46150 | 840 |
| 514 | 20250206 | 104100 | 3831167750 | 46200 | 46200 | 46250 | 46200 | 1831 |
| 515 | 20250206 | 104000 | 3746565650 | 46250 | 46250 | 46300 | 46200 | 1919 |
| 516 | 20250206 | 103900 | 3657788400 | 46250 | 46300 | 46300 | 46250 | 1476 |
| 517 | 20250206 | 103800 | 3589516950 | 46300 | 46300 | 46300 | 46250 | 1840 |
| 518 | 20250206 | 103700 | 3504367450 | 46300 | 46300 | 46350 | 46250 | 2416 |
| 519 | 20250206 | 103600 | 3392522850 | 46350 | 46350 | 46400 | 46300 | 1638 |
| 520 | 20250206 | 103500 | 3316649800 | 46350 | 46400 | 46400 | 46300 | 960 |
| 521 | 20250206 | 103400 | 3272164900 | 46400 | 46400 | 46400 | 46350 | 773 |
| 522 | 20250206 | 103300 | 3236332800 | 46400 | 46350 | 46450 | 46350 | 708 |
| 523 | 20250206 | 103200 | 3203493200 | 46400 | 46400 | 46500 | 46400 | 1886 |
| 524 | 20250206 | 103100 | 3115946650 | 46450 | 46450 | 46500 | 46400 | 3612 |
| 525 | 20250206 | 103000 | 2948220300 | 46450 | 46450 | 46500 | 46450 | 478 |
| 526 | 20250206 | 102900 | 2926016050 | 46450 | 46550 | 46550 | 46450 | 713 |
| 527 | 20250206 | 102800 | 2892862850 | 46500 | 46550 | 46550 | 46500 | 273 |
| 528 | 20250206 | 102700 | 2880168100 | 46500 | 46500 | 46550 | 46500 | 287 |
| 529 | 20250206 | 102600 | 2866822150 | 46500 | 46550 | 46550 | 46500 | 432 |
| 530 | 20250206 | 102500 | 2846733200 | 46500 | 46450 | 46550 | 46450 | 738 |
| 531 | 20250206 | 102400 | 2812419250 | 46450 | 46500 | 46550 | 46450 | 3233 |
| 532 | 20250206 | 102300 | 2662111600 | 46500 | 46500 | 46550 | 46500 | 220 |
| 533 | 20250206 | 102200 | 2651879750 | 46550 | 46550 | 46550 | 46500 | 234 |
| 534 | 20250206 | 102100 | 2640997750 | 46550 | 46600 | 46600 | 46500 | 2778 |
| 535 | 20250206 | 102000 | 2511741250 | 46550 | 46550 | 46600 | 46550 | 22 |
| 536 | 20250206 | 101900 | 2510716250 | 46550 | 46600 | 46600 | 46550 | 513 |
| 537 | 20250206 | 101800 | 2486825800 | 46550 | 46600 | 46600 | 46550 | 45 |
| 538 | 20250206 | 101700 | 2484730750 | 46600 | 46600 | 46600 | 46550 | 123 |
| 539 | 20250206 | 101600 | 2479004100 | 46550 | 46600 | 46600 | 46550 | 121 |
| 540 | 20250206 | 101500 | 2473371200 | 46550 | 46600 | 46600 | 46550 | 16 |
| 541 | 20250206 | 101400 | 2472626000 | 46600 | 46600 | 46600 | 46550 | 24 |
| 542 | 20250206 | 101300 | 2471508250 | 46600 | 46600 | 46600 | 46550 | 58 |
| 543 | 20250206 | 101200 | 2468805700 | 46600 | 46650 | 46650 | 46550 | 572 |
| 544 | 20250206 | 101100 | 2442150550 | 46600 | 46650 | 46650 | 46600 | 54 |
| 545 | 20250206 | 101000 | 2439633450 | 46650 | 46600 | 46650 | 46600 | 74 |
| 546 | 20250206 | 100900 | 2436183300 | 46650 | 46650 | 46700 | 46600 | 387 |
| 547 | 20250206 | 100800 | 2418142750 | 46650 | 46700 | 46700 | 46650 | 56 |
| 548 | 20250206 | 100700 | 2415527800 | 46700 | 46700 | 46750 | 46650 | 717 |
| 549 | 20250206 | 100600 | 2382043000 | 46700 | 46700 | 46700 | 46650 | 191 |
| 550 | 20250206 | 100500 | 2373123400 | 46700 | 46700 | 46700 | 46650 | 177 |
| 551 | 20250206 | 100400 | 2364863300 | 46650 | 46700 | 46700 | 46650 | 275 |
| 552 | 20250206 | 100300 | 2352033350 | 46700 | 46650 | 46700 | 46650 | 326 |
| 553 | 20250206 | 100200 | 2336824650 | 46700 | 46750 | 46750 | 46700 | 72 |
| 554 | 20250206 | 100100 | 2333462200 | 46750 | 46750 | 46750 | 46700 | 198 |
| 555 | 20250206 | 100000 | 2324205750 | 46750 | 46750 | 46800 | 46700 | 770 |
| 556 | 20250206 | 095900 | 2288213100 | 46750 | 46750 | 46750 | 46750 | 61 |
| 557 | 20250206 | 095800 | 2285361350 | 46800 | 46750 | 46800 | 46750 | 71 |
| 558 | 20250206 | 095700 | 2282039700 | 46800 | 46800 | 46800 | 46750 | 174 |
| 559 | 20250206 | 095600 | 2273899800 | 46800 | 46800 | 46800 | 46750 | 85 |
| 560 | 20250206 | 095500 | 2269924350 | 46750 | 46750 | 46800 | 46750 | 71 |
| 561 | 20250206 | 095400 | 2266605050 | 46800 | 46750 | 46800 | 46750 | 66 |
| 562 | 20250206 | 095300 | 2263519250 | 46750 | 46800 | 46800 | 46750 | 519 |
| 563 | 20250206 | 095200 | 2239255250 | 46750 | 46800 | 46800 | 46750 | 854 |
| 564 | 20250206 | 095100 | 2199288750 | 46750 | 46800 | 46800 | 46750 | 485 |
| 565 | 20250206 | 095000 | 2176592750 | 46750 | 46850 | 46850 | 46750 | 157 |
| 566 | 20250206 | 094900 | 2169244250 | 46800 | 46800 | 46850 | 46800 | 13 |
| 567 | 20250206 | 094800 | 2168635800 | 46800 | 46750 | 46800 | 46750 | 107 |
| 568 | 20250206 | 094700 | 2163630650 | 46800 | 46750 | 46850 | 46750 | 372 |
| 569 | 20250206 | 094600 | 2146226050 | 46700 | 46750 | 46750 | 46700 | 432 |
| 570 | 20250206 | 094500 | 2126050750 | 46700 | 46700 | 46750 | 46700 | 445 |
| 571 | 20250206 | 094400 | 2105268250 | 46750 | 46850 | 46850 | 46750 | 232 |
| 572 | 20250206 | 094300 | 2094413100 | 46850 | 46850 | 46850 | 46800 | 29 |
| 573 | 20250206 | 094200 | 2093055150 | 46850 | 46900 | 46950 | 46800 | 3507 |
| 574 | 20250206 | 094100 | 1928575400 | 46950 | 46900 | 46950 | 46900 | 628 |
| 575 | 20250206 | 094000 | 1899091450 | 46950 | 46900 | 47000 | 46900 | 1390 |
| 576 | 20250206 | 093900 | 1833866450 | 46850 | 46950 | 47000 | 46800 | 1874 |
| 577 | 20250206 | 093800 | 1745915250 | 46950 | 47000 | 47000 | 46950 | 61 |
| 578 | 20250206 | 093700 | 1743050700 | 47000 | 46800 | 47000 | 46800 | 13802 |
| 579 | 20250206 | 093600 | 1095384350 | 46800 | 46700 | 46800 | 46650 | 2599 |
| 580 | 20250206 | 093500 | 974003050 | 46650 | 46700 | 46700 | 46650 | 308 |
| 581 | 20250206 | 093400 | 959634100 | 46700 | 46650 | 46700 | 46650 | 183 |
| 582 | 20250206 | 093300 | 951088350 | 46700 | 46650 | 46700 | 46650 | 118 |
| 583 | 20250206 | 093200 | 945579500 | 46650 | 46700 | 46700 | 46650 | 88 |
| 584 | 20250206 | 093100 | 941472750 | 46700 | 46700 | 46700 | 46650 | 33 |
| 585 | 20250206 | 093000 | 939932350 | 46700 | 46700 | 46700 | 46650 | 121 |
| 586 | 20250206 | 092900 | 934287250 | 46700 | 46650 | 46700 | 46650 | 71 |
| 587 | 20250206 | 092800 | 930974800 | 46650 | 46650 | 46700 | 46650 | 212 |
| 588 | 20250206 | 092700 | 921084800 | 46700 | 46700 | 46700 | 46650 | 111 |
| 589 | 20250206 | 092600 | 915906100 | 46700 | 46750 | 46800 | 46700 | 117 |
| 590 | 20250206 | 092500 | 910436300 | 46700 | 46750 | 46750 | 46700 | 156 |
| 591 | 20250206 | 092400 | 903146500 | 46750 | 46850 | 46900 | 46750 | 771 |
| 592 | 20250206 | 092300 | 867038750 | 46900 | 46850 | 46900 | 46850 | 389 |
| 593 | 20250206 | 092200 | 848804700 | 46900 | 46850 | 46900 | 46850 | 429 |
| 594 | 20250206 | 092100 | 828697800 | 46850 | 46850 | 46900 | 46800 | 468 |
| 595 | 20250206 | 092000 | 806771800 | 46850 | 46750 | 46850 | 46750 | 370 |
| 596 | 20250206 | 091900 | 789460850 | 46750 | 46750 | 46750 | 46700 | 416 |
| 597 | 20250206 | 091800 | 770020950 | 46750 | 46800 | 46850 | 46750 | 434 |
| 598 | 20250206 | 091700 | 749718900 | 46750 | 46750 | 46800 | 46700 | 835 |
| 599 | 20250206 | 091600 | 710695250 | 46700 | 46650 | 46750 | 46650 | 483 |
| 600 | 20250206 | 091500 | 688134450 | 46650 | 46650 | 46700 | 46650 | 273 |
| 601 | 20250206 | 091400 | 675395750 | 46650 | 46750 | 46750 | 46650 | 826 |
| 602 | 20250206 | 091300 | 636828700 | 46800 | 46750 | 46800 | 46700 | 254 |
| 603 | 20250206 | 091200 | 624950400 | 46700 | 46750 | 46800 | 46700 | 473 |
| 604 | 20250206 | 091100 | 602846500 | 46750 | 46900 | 46900 | 46750 | 646 |
| 605 | 20250206 | 091000 | 572601200 | 46900 | 46900 | 46900 | 46850 | 93 |
| 606 | 20250206 | 090900 | 568243050 | 46850 | 46800 | 46850 | 46750 | 600 |
| 607 | 20250206 | 090800 | 540160150 | 46800 | 46750 | 46850 | 46750 | 831 |
| 608 | 20250206 | 090700 | 501276700 | 46750 | 46750 | 46750 | 46700 | 601 |
| 609 | 20250206 | 090600 | 473180650 | 46750 | 46750 | 46750 | 46700 | 277 |
| 610 | 20250206 | 090500 | 460243450 | 46700 | 46700 | 46750 | 46700 | 347 |
| 611 | 20250206 | 090400 | 444033350 | 46700 | 46550 | 46750 | 46500 | 2143 |
| 612 | 20250206 | 090300 | 344055200 | 46600 | 46550 | 46600 | 46500 | 1243 |
| 613 | 20250206 | 090200 | 286202700 | 46600 | 46600 | 46650 | 46550 | 1219 |
| 614 | 20250206 | 090100 | 229365600 | 46650 | 46700 | 46700 | 46600 | 633 |
| 615 | 20250206 | 090000 | 199812850 | 46700 | 46600 | 46800 | 46600 | 4281 |