34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 3 | 20250206 | 191800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 4 | 20250206 | 191700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 5 | 20250206 | 191600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 6 | 20250206 | 191500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 7 | 20250206 | 191400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 8 | 20250206 | 191300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 9 | 20250206 | 191200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 10 | 20250206 | 191100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 11 | 20250206 | 191000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 12 | 20250206 | 190900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 13 | 20250206 | 190800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 14 | 20250206 | 190700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 15 | 20250206 | 190600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 16 | 20250206 | 190500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 17 | 20250206 | 190400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 18 | 20250206 | 190300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 19 | 20250206 | 190200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 20 | 20250206 | 190100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 21 | 20250206 | 190000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 22 | 20250206 | 185900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 23 | 20250206 | 185800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 24 | 20250206 | 185700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 25 | 20250206 | 185600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 26 | 20250206 | 185500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 27 | 20250206 | 185400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 28 | 20250206 | 185300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 29 | 20250206 | 185200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 30 | 20250206 | 185100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 31 | 20250206 | 185000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 32 | 20250206 | 184900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 33 | 20250206 | 184800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 34 | 20250206 | 184700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 35 | 20250206 | 184600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 36 | 20250206 | 184500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 37 | 20250206 | 184400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 38 | 20250206 | 184300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 39 | 20250206 | 184200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 40 | 20250206 | 184100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 41 | 20250206 | 184000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 42 | 20250206 | 183900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 43 | 20250206 | 183800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 44 | 20250206 | 183700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 45 | 20250206 | 183600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 46 | 20250206 | 183500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 47 | 20250206 | 183400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 48 | 20250206 | 183300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 49 | 20250206 | 183200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 50 | 20250206 | 183100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 51 | 20250206 | 183000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 52 | 20250206 | 182900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 53 | 20250206 | 182800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 54 | 20250206 | 182700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 55 | 20250206 | 182600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 56 | 20250206 | 182500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 57 | 20250206 | 182400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 58 | 20250206 | 182300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 59 | 20250206 | 182200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 60 | 20250206 | 182100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 61 | 20250206 | 182000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 62 | 20250206 | 181900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 63 | 20250206 | 181800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 64 | 20250206 | 181700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 65 | 20250206 | 181600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 66 | 20250206 | 181500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 67 | 20250206 | 181400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 68 | 20250206 | 181300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 69 | 20250206 | 181200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 70 | 20250206 | 181100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 71 | 20250206 | 181000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 72 | 20250206 | 180900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 73 | 20250206 | 180800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 74 | 20250206 | 180700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 75 | 20250206 | 180600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 76 | 20250206 | 180500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 77 | 20250206 | 180400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 78 | 20250206 | 180300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 79 | 20250206 | 180200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 80 | 20250206 | 180100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 81 | 20250206 | 180000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 82 | 20250206 | 175900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 83 | 20250206 | 175800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 84 | 20250206 | 175700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 85 | 20250206 | 175600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 86 | 20250206 | 175500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 87 | 20250206 | 175400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 88 | 20250206 | 175300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 89 | 20250206 | 175200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 90 | 20250206 | 175100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 91 | 20250206 | 175000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 92 | 20250206 | 174900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 93 | 20250206 | 174800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 94 | 20250206 | 174700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 95 | 20250206 | 174600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 96 | 20250206 | 174500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 97 | 20250206 | 174400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 98 | 20250206 | 174300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 99 | 20250206 | 174200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 100 | 20250206 | 174100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 101 | 20250206 | 174000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 102 | 20250206 | 173900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 103 | 20250206 | 173800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 104 | 20250206 | 173700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 105 | 20250206 | 173600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 106 | 20250206 | 173500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 107 | 20250206 | 173400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 108 | 20250206 | 173300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 109 | 20250206 | 173200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 110 | 20250206 | 173100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 111 | 20250206 | 173000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 112 | 20250206 | 172900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 113 | 20250206 | 172800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 114 | 20250206 | 172700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 115 | 20250206 | 172600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 116 | 20250206 | 172500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 117 | 20250206 | 172400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 118 | 20250206 | 172300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 119 | 20250206 | 172200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 120 | 20250206 | 172100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 121 | 20250206 | 172000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 122 | 20250206 | 171900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 123 | 20250206 | 171800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 124 | 20250206 | 171700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 125 | 20250206 | 171600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 126 | 20250206 | 171500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 127 | 20250206 | 171400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 128 | 20250206 | 171300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 129 | 20250206 | 171200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 130 | 20250206 | 171100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 131 | 20250206 | 171000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 132 | 20250206 | 170900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 133 | 20250206 | 170800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 134 | 20250206 | 170700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 135 | 20250206 | 170600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 136 | 20250206 | 170500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 137 | 20250206 | 170400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 138 | 20250206 | 170300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 139 | 20250206 | 170200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 140 | 20250206 | 170100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 141 | 20250206 | 170000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 142 | 20250206 | 165900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 143 | 20250206 | 165800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 144 | 20250206 | 165700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 145 | 20250206 | 165600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 146 | 20250206 | 165500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 147 | 20250206 | 165400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 148 | 20250206 | 165300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 149 | 20250206 | 165200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 150 | 20250206 | 165100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 151 | 20250206 | 165000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 152 | 20250206 | 164900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 153 | 20250206 | 164800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 154 | 20250206 | 164700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 155 | 20250206 | 164600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 156 | 20250206 | 164500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 157 | 20250206 | 164400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 158 | 20250206 | 164300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 159 | 20250206 | 164200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 160 | 20250206 | 164100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 161 | 20250206 | 164000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 162 | 20250206 | 163900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 163 | 20250206 | 163800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 164 | 20250206 | 163700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 165 | 20250206 | 163600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 166 | 20250206 | 163500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 167 | 20250206 | 163400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 168 | 20250206 | 163300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 169 | 20250206 | 163200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 170 | 20250206 | 163100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 171 | 20250206 | 163000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 172 | 20250206 | 162900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 173 | 20250206 | 162800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 174 | 20250206 | 162700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 175 | 20250206 | 162600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 176 | 20250206 | 162500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 177 | 20250206 | 162400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 178 | 20250206 | 162300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 179 | 20250206 | 162200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 180 | 20250206 | 162100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 181 | 20250206 | 162000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 182 | 20250206 | 161900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 183 | 20250206 | 161800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 184 | 20250206 | 161700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 185 | 20250206 | 161600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 186 | 20250206 | 161500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 187 | 20250206 | 161400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 188 | 20250206 | 161300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 189 | 20250206 | 161200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 190 | 20250206 | 161100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 191 | 20250206 | 161000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 192 | 20250206 | 160900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 193 | 20250206 | 160800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 194 | 20250206 | 160700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 195 | 20250206 | 160600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 196 | 20250206 | 160500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 197 | 20250206 | 160400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 198 | 20250206 | 160300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 199 | 20250206 | 160200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 200 | 20250206 | 160100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 201 | 20250206 | 160000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 202 | 20250206 | 155900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 203 | 20250206 | 155800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 204 | 20250206 | 155700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 205 | 20250206 | 155600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 206 | 20250206 | 155500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 207 | 20250206 | 155400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 208 | 20250206 | 155300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 209 | 20250206 | 155200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 210 | 20250206 | 155100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 211 | 20250206 | 155000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 212 | 20250206 | 154900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 213 | 20250206 | 154800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 214 | 20250206 | 154700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 215 | 20250206 | 154600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 216 | 20250206 | 154500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 217 | 20250206 | 154400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 218 | 20250206 | 154300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 219 | 20250206 | 154200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 220 | 20250206 | 154100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 221 | 20250206 | 154000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 222 | 20250206 | 153900 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 223 | 20250206 | 153800 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 224 | 20250206 | 153700 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 225 | 20250206 | 153600 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 226 | 20250206 | 153500 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 227 | 20250206 | 153400 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 228 | 20250206 | 153300 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 229 | 20250206 | 153200 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 230 | 20250206 | 153100 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 0 |
| 231 | 20250206 | 153000 | 51740316400 | 77400 | 77400 | 77400 | 77400 | 15548 |
| 232 | 20250206 | 152900 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 233 | 20250206 | 152800 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 234 | 20250206 | 152700 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 235 | 20250206 | 152600 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 236 | 20250206 | 152500 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 237 | 20250206 | 152400 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 238 | 20250206 | 152300 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 239 | 20250206 | 152200 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 240 | 20250206 | 152100 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 241 | 20250206 | 152000 | 50536901200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 242 | 20250206 | 151900 | 50536901200 | 77400 | 77300 | 77400 | 77200 | 8896 |
| 243 | 20250206 | 151800 | 49849711900 | 77300 | 77300 | 77300 | 77200 | 3652 |
| 244 | 20250206 | 151700 | 49567738800 | 77300 | 77200 | 77300 | 77200 | 1814 |
| 245 | 20250206 | 151600 | 49427538800 | 77300 | 77300 | 77300 | 77200 | 2880 |
| 246 | 20250206 | 151500 | 49205130200 | 77300 | 77300 | 77400 | 77200 | 5848 |
| 247 | 20250206 | 151400 | 48753354800 | 77300 | 77400 | 77400 | 77300 | 5859 |
| 248 | 20250206 | 151300 | 48300393000 | 77400 | 77300 | 77400 | 77300 | 5828 |
| 249 | 20250206 | 151200 | 47849821400 | 77400 | 77400 | 77400 | 77300 | 508 |
| 250 | 20250206 | 151100 | 47810513900 | 77300 | 77300 | 77400 | 77300 | 936 |
| 251 | 20250206 | 151000 | 47738112700 | 77400 | 77400 | 77400 | 77300 | 2392 |
| 252 | 20250206 | 150900 | 47553061500 | 77400 | 77500 | 77500 | 77400 | 673 |
| 253 | 20250206 | 150800 | 47500944100 | 77400 | 77400 | 77500 | 77300 | 1563 |
| 254 | 20250206 | 150700 | 47380018800 | 77400 | 77400 | 77400 | 77300 | 729 |
| 255 | 20250206 | 150600 | 47323596700 | 77400 | 77500 | 77500 | 77400 | 7477 |
| 256 | 20250206 | 150500 | 46744863500 | 77400 | 77500 | 77500 | 77400 | 2767 |
| 257 | 20250206 | 150400 | 46530438400 | 77500 | 77400 | 77500 | 77400 | 431 |
| 258 | 20250206 | 150300 | 46497068000 | 77400 | 77500 | 77500 | 77400 | 2099 |
| 259 | 20250206 | 150200 | 46334554300 | 77500 | 77500 | 77600 | 77400 | 1951 |
| 260 | 20250206 | 150100 | 46183373300 | 77500 | 77500 | 77600 | 77500 | 601 |
| 261 | 20250206 | 150000 | 46136762100 | 77500 | 77500 | 77600 | 77500 | 1257 |
| 262 | 20250206 | 145900 | 46039323100 | 77600 | 77600 | 77600 | 77500 | 454 |
| 263 | 20250206 | 145800 | 46004125300 | 77600 | 77600 | 77600 | 77500 | 649 |
| 264 | 20250206 | 145700 | 45953816300 | 77500 | 77600 | 77600 | 77500 | 923 |
| 265 | 20250206 | 145600 | 45882274900 | 77600 | 77500 | 77600 | 77400 | 901 |
| 266 | 20250206 | 145500 | 45812444800 | 77500 | 77600 | 77600 | 77500 | 2999 |
| 267 | 20250206 | 145400 | 45579997300 | 77600 | 77500 | 77700 | 77500 | 2786 |
| 268 | 20250206 | 145300 | 45363972000 | 77600 | 77500 | 77600 | 77500 | 1522 |
| 269 | 20250206 | 145200 | 45245913800 | 77500 | 77600 | 77700 | 77500 | 853 |
| 270 | 20250206 | 145100 | 45179710700 | 77700 | 77700 | 77700 | 77500 | 1163 |
| 271 | 20250206 | 145000 | 45089540200 | 77700 | 77600 | 77700 | 77500 | 693 |
| 272 | 20250206 | 144900 | 45035757800 | 77500 | 77700 | 77700 | 77500 | 777 |
| 273 | 20250206 | 144800 | 44975468000 | 77600 | 77500 | 77600 | 77500 | 2010 |
| 274 | 20250206 | 144700 | 44819577800 | 77500 | 77700 | 77700 | 77500 | 405 |
| 275 | 20250206 | 144600 | 44788172000 | 77700 | 77600 | 77700 | 77600 | 152 |
| 276 | 20250206 | 144500 | 44776374900 | 77700 | 77700 | 77700 | 77500 | 2136 |
| 277 | 20250206 | 144400 | 44610534900 | 77600 | 77500 | 77700 | 77500 | 406 |
| 278 | 20250206 | 144300 | 44579029100 | 77600 | 77700 | 77700 | 77500 | 1166 |
| 279 | 20250206 | 144200 | 44488649000 | 77700 | 77600 | 77700 | 77500 | 983 |
| 280 | 20250206 | 144100 | 44412440500 | 77600 | 77700 | 77800 | 77600 | 1453 |
| 281 | 20250206 | 144000 | 44299665800 | 77800 | 77700 | 77800 | 77600 | 599 |
| 282 | 20250206 | 143900 | 44253136600 | 77700 | 77600 | 77700 | 77500 | 1342 |
| 283 | 20250206 | 143800 | 44149078900 | 77600 | 77600 | 77700 | 77600 | 526 |
| 284 | 20250206 | 143700 | 44108240600 | 77700 | 77600 | 77700 | 77600 | 399 |
| 285 | 20250206 | 143600 | 44077274400 | 77700 | 77700 | 77700 | 77500 | 963 |
| 286 | 20250206 | 143500 | 44002617000 | 77600 | 77600 | 77600 | 77500 | 857 |
| 287 | 20250206 | 143400 | 43936155900 | 77600 | 77600 | 77800 | 77500 | 806 |
| 288 | 20250206 | 143300 | 43873565300 | 77600 | 77700 | 77800 | 77500 | 2936 |
| 289 | 20250206 | 143200 | 43645776600 | 77700 | 77700 | 77700 | 77600 | 2033 |
| 290 | 20250206 | 143100 | 43487833000 | 77700 | 77600 | 77700 | 77600 | 370 |
| 291 | 20250206 | 143000 | 43459100700 | 77700 | 77600 | 77700 | 77600 | 1821 |
| 292 | 20250206 | 142900 | 43317700300 | 77600 | 77700 | 77700 | 77600 | 1040 |
| 293 | 20250206 | 142800 | 43236896700 | 77700 | 77600 | 77700 | 77600 | 655 |
| 294 | 20250206 | 142700 | 43186009100 | 77600 | 77700 | 77700 | 77600 | 1191 |
| 295 | 20250206 | 142600 | 43093558000 | 77700 | 77700 | 77700 | 77600 | 478 |
| 296 | 20250206 | 142500 | 43056447300 | 77600 | 77600 | 77700 | 77600 | 550 |
| 297 | 20250206 | 142400 | 43013715300 | 77600 | 77700 | 77700 | 77600 | 1193 |
| 298 | 20250206 | 142300 | 42921090500 | 77700 | 77700 | 77800 | 77700 | 369 |
| 299 | 20250206 | 142200 | 42892416400 | 77700 | 77700 | 77700 | 77600 | 313 |
| 300 | 20250206 | 142100 | 42868099000 | 77600 | 77500 | 77800 | 77500 | 598 |
| 301 | 20250206 | 142000 | 42821650100 | 77600 | 77500 | 77600 | 77500 | 498 |
| 302 | 20250206 | 141900 | 42783026400 | 77500 | 77500 | 77600 | 77500 | 269 |
| 303 | 20250206 | 141800 | 42762159200 | 77500 | 77500 | 77600 | 77500 | 657 |
| 304 | 20250206 | 141700 | 42711186500 | 77600 | 77600 | 77600 | 77500 | 721 |
| 305 | 20250206 | 141600 | 42655254200 | 77600 | 77700 | 77700 | 77600 | 834 |
| 306 | 20250206 | 141500 | 42590526100 | 77700 | 77800 | 77800 | 77600 | 3696 |
| 307 | 20250206 | 141400 | 42303319400 | 77800 | 77800 | 77800 | 77700 | 328 |
| 308 | 20250206 | 141300 | 42277827600 | 77800 | 77900 | 77900 | 77800 | 775 |
| 309 | 20250206 | 141200 | 42217529000 | 77900 | 77800 | 77900 | 77700 | 271 |
| 310 | 20250206 | 141100 | 42196440700 | 77800 | 77800 | 77900 | 77800 | 281 |
| 311 | 20250206 | 141000 | 42174575600 | 77900 | 77800 | 77900 | 77700 | 481 |
| 312 | 20250206 | 140900 | 42137128800 | 77800 | 77800 | 77900 | 77700 | 450 |
| 313 | 20250206 | 140800 | 42102103000 | 77900 | 77800 | 77900 | 77700 | 209 |
| 314 | 20250206 | 140700 | 42085843900 | 77700 | 77800 | 77800 | 77700 | 200 |
| 315 | 20250206 | 140600 | 42070288000 | 77700 | 77700 | 77900 | 77700 | 471 |
| 316 | 20250206 | 140500 | 42033645600 | 77800 | 77800 | 77900 | 77700 | 654 |
| 317 | 20250206 | 140400 | 41982777700 | 77800 | 77800 | 77800 | 77700 | 389 |
| 318 | 20250206 | 140300 | 41952527500 | 77800 | 77700 | 77800 | 77700 | 369 |
| 319 | 20250206 | 140200 | 41923843200 | 77700 | 77600 | 77700 | 77600 | 451 |
| 320 | 20250206 | 140100 | 41888804300 | 77600 | 77500 | 77700 | 77400 | 2542 |
| 321 | 20250206 | 140000 | 41691714700 | 77400 | 77400 | 77500 | 77400 | 1244 |
| 322 | 20250206 | 135900 | 41595420300 | 77400 | 77300 | 77400 | 77300 | 1782 |
| 323 | 20250206 | 135800 | 41457533900 | 77300 | 77300 | 77400 | 77300 | 1234 |
| 324 | 20250206 | 135700 | 41362121000 | 77300 | 77400 | 77500 | 77300 | 7532 |
| 325 | 20250206 | 135600 | 40779121900 | 77400 | 77500 | 77500 | 77400 | 964 |
| 326 | 20250206 | 135500 | 40704479000 | 77400 | 77500 | 77600 | 77400 | 6811 |
| 327 | 20250206 | 135400 | 40177000000 | 77500 | 77500 | 77600 | 77500 | 1202 |
| 328 | 20250206 | 135300 | 40083825000 | 77500 | 77500 | 77600 | 77500 | 860 |
| 329 | 20250206 | 135200 | 40017161400 | 77600 | 77500 | 77600 | 77500 | 1163 |
| 330 | 20250206 | 135100 | 39927023100 | 77500 | 77600 | 77700 | 77500 | 963 |
| 331 | 20250206 | 135000 | 39852342500 | 77600 | 77600 | 77700 | 77600 | 897 |
| 332 | 20250206 | 134900 | 39782734200 | 77600 | 77700 | 77800 | 77500 | 3165 |
| 333 | 20250206 | 134800 | 39537036100 | 77700 | 77700 | 77800 | 77700 | 732 |
| 334 | 20250206 | 134700 | 39480157600 | 77700 | 77600 | 77800 | 77600 | 1025 |
| 335 | 20250206 | 134600 | 39400570900 | 77600 | 77700 | 77700 | 77600 | 606 |
| 336 | 20250206 | 134500 | 39353541000 | 77700 | 77600 | 77700 | 77600 | 661 |
| 337 | 20250206 | 134400 | 39302238800 | 77600 | 77600 | 77700 | 77600 | 635 |
| 338 | 20250206 | 134300 | 39252953500 | 77600 | 77700 | 77700 | 77600 | 1001 |
| 339 | 20250206 | 134200 | 39175232700 | 77700 | 77500 | 77700 | 77500 | 1670 |
| 340 | 20250206 | 134100 | 39045695200 | 77500 | 77500 | 77600 | 77500 | 562 |
| 341 | 20250206 | 134000 | 39002123600 | 77500 | 77500 | 77600 | 77500 | 686 |
| 342 | 20250206 | 133900 | 38948955500 | 77500 | 77500 | 77600 | 77400 | 1930 |
| 343 | 20250206 | 133800 | 38799422200 | 77400 | 77400 | 77500 | 77400 | 737 |
| 344 | 20250206 | 133700 | 38742368900 | 77400 | 77400 | 77500 | 77400 | 858 |
| 345 | 20250206 | 133600 | 38675937200 | 77400 | 77500 | 77500 | 77400 | 963 |
| 346 | 20250206 | 133500 | 38601365400 | 77400 | 77400 | 77500 | 77400 | 780 |
| 347 | 20250206 | 133400 | 38540964800 | 77400 | 77400 | 77500 | 77400 | 978 |
| 348 | 20250206 | 133300 | 38465250000 | 77400 | 77400 | 77500 | 77400 | 1427 |
| 349 | 20250206 | 133200 | 38354729200 | 77400 | 77500 | 77500 | 77400 | 1201 |
| 350 | 20250206 | 133100 | 38261755200 | 77400 | 77600 | 77600 | 77400 | 5335 |
| 351 | 20250206 | 133000 | 37848411900 | 77500 | 77500 | 77600 | 77500 | 838 |
| 352 | 20250206 | 132900 | 37783448100 | 77600 | 77600 | 77600 | 77500 | 2187 |
| 353 | 20250206 | 132800 | 37613906700 | 77600 | 77600 | 77600 | 77500 | 1309 |
| 354 | 20250206 | 132700 | 37512430300 | 77500 | 77700 | 77700 | 77500 | 7216 |
| 355 | 20250206 | 132600 | 36952713800 | 77600 | 77600 | 77700 | 77600 | 1000 |
| 356 | 20250206 | 132500 | 36875108700 | 77700 | 77700 | 77800 | 77600 | 4398 |
| 357 | 20250206 | 132400 | 36533461800 | 77800 | 77800 | 77800 | 77700 | 1187 |
| 358 | 20250206 | 132300 | 36441192500 | 77800 | 77800 | 77900 | 77800 | 2358 |
| 359 | 20250206 | 132200 | 36257725400 | 77800 | 77800 | 77900 | 77800 | 602 |
| 360 | 20250206 | 132100 | 36210871000 | 77800 | 77900 | 77900 | 77800 | 1643 |
| 361 | 20250206 | 132000 | 36082914900 | 77900 | 77900 | 78000 | 77900 | 858 |
| 362 | 20250206 | 131900 | 36016073900 | 77900 | 78000 | 78000 | 77900 | 154 |
| 363 | 20250206 | 131800 | 36004063400 | 77900 | 77900 | 78000 | 77900 | 143 |
| 364 | 20250206 | 131700 | 35992919800 | 77900 | 78000 | 78000 | 77900 | 272 |
| 365 | 20250206 | 131600 | 35971726400 | 78000 | 77900 | 78000 | 77900 | 927 |
| 366 | 20250206 | 131500 | 35899492600 | 77900 | 78000 | 78000 | 77900 | 1187 |
| 367 | 20250206 | 131400 | 35806963700 | 77900 | 77900 | 78000 | 77900 | 667 |
| 368 | 20250206 | 131300 | 35755003000 | 78000 | 78000 | 78000 | 77900 | 285 |
| 369 | 20250206 | 131200 | 35732778500 | 77900 | 78000 | 78000 | 77900 | 1760 |
| 370 | 20250206 | 131100 | 35595654200 | 78000 | 78000 | 78000 | 77900 | 357 |
| 371 | 20250206 | 131000 | 35567821300 | 78000 | 77900 | 78000 | 77900 | 433 |
| 372 | 20250206 | 130900 | 35534056600 | 77900 | 78000 | 78000 | 77900 | 377 |
| 373 | 20250206 | 130800 | 35504668300 | 78000 | 78000 | 78000 | 77900 | 712 |
| 374 | 20250206 | 130700 | 35449179100 | 78000 | 78000 | 78100 | 77900 | 451 |
| 375 | 20250206 | 130600 | 35414004600 | 78000 | 78000 | 78100 | 77900 | 858 |
| 376 | 20250206 | 130500 | 35347078700 | 77900 | 78000 | 78000 | 77900 | 336 |
| 377 | 20250206 | 130400 | 35320881000 | 77900 | 78000 | 78000 | 77900 | 288 |
| 378 | 20250206 | 130300 | 35298430300 | 78000 | 78100 | 78100 | 77900 | 2048 |
| 379 | 20250206 | 130200 | 35138686900 | 78100 | 78100 | 78100 | 78000 | 278 |
| 380 | 20250206 | 130100 | 35116998700 | 78100 | 78100 | 78100 | 78000 | 258 |
| 381 | 20250206 | 130000 | 35096855200 | 78100 | 78100 | 78100 | 78000 | 306 |
| 382 | 20250206 | 125900 | 35072965400 | 78100 | 78100 | 78100 | 78000 | 80 |
| 383 | 20250206 | 125800 | 35066720100 | 78100 | 78200 | 78200 | 78000 | 1698 |
| 384 | 20250206 | 125700 | 34934068100 | 78200 | 78200 | 78300 | 78100 | 602 |
| 385 | 20250206 | 125600 | 34886991000 | 78200 | 78200 | 78200 | 78100 | 101 |
| 386 | 20250206 | 125500 | 34879094500 | 78200 | 78200 | 78200 | 78100 | 1236 |
| 387 | 20250206 | 125400 | 34782442200 | 78200 | 78200 | 78200 | 78100 | 624 |
| 388 | 20250206 | 125300 | 34733649200 | 78200 | 78200 | 78200 | 78100 | 267 |
| 389 | 20250206 | 125200 | 34712771700 | 78200 | 78200 | 78300 | 78100 | 359 |
| 390 | 20250206 | 125100 | 34684683500 | 78200 | 78200 | 78200 | 78100 | 285 |
| 391 | 20250206 | 125000 | 34662397000 | 78200 | 78200 | 78200 | 78100 | 794 |
| 392 | 20250206 | 124900 | 34600310800 | 78100 | 78100 | 78200 | 78100 | 1580 |
| 393 | 20250206 | 124800 | 34476877100 | 78100 | 78100 | 78100 | 78000 | 497 |
| 394 | 20250206 | 124700 | 34438063800 | 78000 | 78000 | 78100 | 77900 | 1290 |
| 395 | 20250206 | 124600 | 34337444100 | 78000 | 77800 | 78000 | 77800 | 77 |
| 396 | 20250206 | 124500 | 34331443500 | 77800 | 77900 | 77900 | 77800 | 344 |
| 397 | 20250206 | 124400 | 34304647600 | 77900 | 77900 | 77900 | 77800 | 344 |
| 398 | 20250206 | 124300 | 34277855900 | 77900 | 77900 | 77900 | 77800 | 589 |
| 399 | 20250206 | 124200 | 34231977200 | 77800 | 77900 | 77900 | 77800 | 216 |
| 400 | 20250206 | 124100 | 34215154600 | 77900 | 77800 | 77900 | 77800 | 301 |
| 401 | 20250206 | 124000 | 34191723900 | 77900 | 77800 | 77900 | 77800 | 307 |
| 402 | 20250206 | 123900 | 34167831500 | 77800 | 77900 | 77900 | 77800 | 490 |
| 403 | 20250206 | 123800 | 34129699000 | 77900 | 77900 | 77900 | 77800 | 292 |
| 404 | 20250206 | 123700 | 34106955900 | 77800 | 77900 | 77900 | 77800 | 93 |
| 405 | 20250206 | 123600 | 34099717800 | 77900 | 77800 | 77900 | 77700 | 612 |
| 406 | 20250206 | 123500 | 34052104400 | 77800 | 77800 | 77800 | 77700 | 307 |
| 407 | 20250206 | 123400 | 34028233600 | 77700 | 77900 | 77900 | 77700 | 1810 |
| 408 | 20250206 | 123300 | 33887447800 | 77900 | 77800 | 77900 | 77800 | 159 |
| 409 | 20250206 | 123200 | 33875067600 | 77800 | 77900 | 77900 | 77800 | 285 |
| 410 | 20250206 | 123100 | 33852881300 | 77900 | 77900 | 77900 | 77800 | 179 |
| 411 | 20250206 | 123000 | 33838952700 | 77800 | 77800 | 77900 | 77800 | 144 |
| 412 | 20250206 | 122900 | 33827746400 | 77800 | 77900 | 77900 | 77800 | 579 |
| 413 | 20250206 | 122800 | 33782698300 | 77900 | 77900 | 77900 | 77800 | 253 |
| 414 | 20250206 | 122700 | 33763011500 | 77900 | 77800 | 77900 | 77800 | 95 |
| 415 | 20250206 | 122600 | 33755618000 | 77800 | 77800 | 77800 | 77700 | 336 |
| 416 | 20250206 | 122500 | 33729482000 | 77800 | 77800 | 77800 | 77700 | 1279 |
| 417 | 20250206 | 122400 | 33629981500 | 77800 | 77800 | 77800 | 77700 | 421 |
| 418 | 20250206 | 122300 | 33597242500 | 77700 | 77800 | 77800 | 77700 | 294 |
| 419 | 20250206 | 122200 | 33574372200 | 77800 | 77700 | 77800 | 77700 | 419 |
| 420 | 20250206 | 122100 | 33541803500 | 77700 | 77700 | 77800 | 77700 | 785 |
| 421 | 20250206 | 122000 | 33480768100 | 77800 | 78000 | 78000 | 77700 | 6829 |
| 422 | 20250206 | 121900 | 32949360000 | 78000 | 77900 | 78000 | 77900 | 175 |
| 423 | 20250206 | 121800 | 32935724200 | 77900 | 77900 | 78000 | 77900 | 364 |
| 424 | 20250206 | 121700 | 32907354200 | 77900 | 78000 | 78000 | 77900 | 238 |
| 425 | 20250206 | 121600 | 32888796200 | 78000 | 78000 | 78000 | 77900 | 558 |
| 426 | 20250206 | 121500 | 32845303100 | 78000 | 78000 | 78000 | 77900 | 149 |
| 427 | 20250206 | 121400 | 32833689500 | 78000 | 78000 | 78000 | 77900 | 282 |
| 428 | 20250206 | 121300 | 32811700200 | 78000 | 78000 | 78000 | 77900 | 219 |
| 429 | 20250206 | 121200 | 32794618300 | 78000 | 78000 | 78000 | 77900 | 326 |
| 430 | 20250206 | 121100 | 32769194500 | 78000 | 77900 | 78000 | 77800 | 346 |
| 431 | 20250206 | 121000 | 32742240200 | 77900 | 77900 | 77900 | 77800 | 752 |
| 432 | 20250206 | 120900 | 32683661200 | 77800 | 77900 | 77900 | 77800 | 265 |
| 433 | 20250206 | 120800 | 32663032500 | 77900 | 77900 | 77900 | 77800 | 71 |
| 434 | 20250206 | 120700 | 32657502100 | 77800 | 78000 | 78000 | 77800 | 1876 |
| 435 | 20250206 | 120600 | 32511355900 | 77900 | 78000 | 78000 | 77900 | 187 |
| 436 | 20250206 | 120500 | 32496775100 | 77900 | 78000 | 78000 | 77900 | 703 |
| 437 | 20250206 | 120400 | 32442005800 | 78000 | 78000 | 78000 | 77900 | 374 |
| 438 | 20250206 | 120300 | 32412847300 | 77900 | 77900 | 78000 | 77900 | 975 |
| 439 | 20250206 | 120200 | 32336824200 | 78000 | 78200 | 78300 | 77900 | 10479 |
| 440 | 20250206 | 120100 | 31518493600 | 78200 | 78300 | 78300 | 78200 | 549 |
| 441 | 20250206 | 120000 | 31475534700 | 78300 | 78300 | 78300 | 78200 | 325 |
| 442 | 20250206 | 115900 | 31450102000 | 78300 | 78300 | 78300 | 78200 | 1158 |
| 443 | 20250206 | 115800 | 31359449600 | 78200 | 78200 | 78300 | 78200 | 228 |
| 444 | 20250206 | 115700 | 31341612000 | 78200 | 78300 | 78300 | 78200 | 233 |
| 445 | 20250206 | 115600 | 31323375500 | 78200 | 78300 | 78300 | 78200 | 183 |
| 446 | 20250206 | 115500 | 31309062300 | 78200 | 78200 | 78300 | 78200 | 201 |
| 447 | 20250206 | 115400 | 31293339300 | 78200 | 78300 | 78300 | 78200 | 378 |
| 448 | 20250206 | 115300 | 31263773300 | 78300 | 78300 | 78300 | 78200 | 319 |
| 449 | 20250206 | 115200 | 31238820800 | 78300 | 78300 | 78300 | 78200 | 122 |
| 450 | 20250206 | 115100 | 31229272900 | 78200 | 78100 | 78300 | 78100 | 400 |
| 451 | 20250206 | 115000 | 31197968700 | 78200 | 78100 | 78200 | 78100 | 292 |
| 452 | 20250206 | 114900 | 31175139100 | 78100 | 78200 | 78200 | 78100 | 195 |
| 453 | 20250206 | 114800 | 31159897400 | 78200 | 78200 | 78200 | 78100 | 351 |
| 454 | 20250206 | 114700 | 31132463200 | 78200 | 78200 | 78200 | 78100 | 179 |
| 455 | 20250206 | 114600 | 31118468900 | 78100 | 78100 | 78200 | 78100 | 272 |
| 456 | 20250206 | 114500 | 31097202200 | 78100 | 78100 | 78200 | 78100 | 764 |
| 457 | 20250206 | 114400 | 31037518700 | 78200 | 78200 | 78200 | 78100 | 66 |
| 458 | 20250206 | 114300 | 31032361600 | 78100 | 78200 | 78300 | 78100 | 215 |
| 459 | 20250206 | 114200 | 31015553100 | 78200 | 78100 | 78200 | 78100 | 254 |
| 460 | 20250206 | 114100 | 30995696500 | 78200 | 78100 | 78200 | 78100 | 194 |
| 461 | 20250206 | 114000 | 30980529900 | 78100 | 78200 | 78200 | 78100 | 849 |
| 462 | 20250206 | 113900 | 30914142800 | 78200 | 78200 | 78300 | 78100 | 233 |
| 463 | 20250206 | 113800 | 30895911300 | 78300 | 78300 | 78300 | 78100 | 1236 |
| 464 | 20250206 | 113700 | 30799251800 | 78300 | 78200 | 78300 | 78200 | 762 |
| 465 | 20250206 | 113600 | 30739655900 | 78200 | 78200 | 78300 | 78200 | 264 |
| 466 | 20250206 | 113500 | 30718997100 | 78300 | 78300 | 78400 | 78200 | 186 |
| 467 | 20250206 | 113400 | 30704434300 | 78300 | 78300 | 78400 | 78200 | 674 |
| 468 | 20250206 | 113300 | 30651665400 | 78200 | 78200 | 78300 | 78200 | 159 |
| 469 | 20250206 | 113200 | 30639227200 | 78200 | 78200 | 78300 | 78200 | 895 |
| 470 | 20250206 | 113100 | 30569160900 | 78300 | 78100 | 78300 | 78100 | 501 |
| 471 | 20250206 | 113000 | 30529985000 | 78100 | 78100 | 78200 | 78100 | 615 |
| 472 | 20250206 | 112900 | 30481939500 | 78100 | 78100 | 78200 | 78100 | 321 |
| 473 | 20250206 | 112800 | 30456853000 | 78200 | 78100 | 78200 | 78100 | 240 |
| 474 | 20250206 | 112700 | 30438092000 | 78100 | 78100 | 78200 | 78100 | 387 |
| 475 | 20250206 | 112600 | 30407850100 | 78100 | 78100 | 78100 | 78000 | 171 |
| 476 | 20250206 | 112500 | 30394503600 | 78100 | 78100 | 78100 | 78000 | 385 |
| 477 | 20250206 | 112400 | 30364443600 | 78100 | 78100 | 78100 | 78000 | 495 |
| 478 | 20250206 | 112300 | 30325791000 | 78100 | 78100 | 78100 | 78000 | 408 |
| 479 | 20250206 | 112200 | 30293956000 | 78100 | 78000 | 78100 | 78000 | 408 |
| 480 | 20250206 | 112100 | 30262106900 | 78100 | 78100 | 78100 | 78000 | 304 |
| 481 | 20250206 | 112000 | 30238381000 | 78100 | 78100 | 78100 | 78000 | 547 |
| 482 | 20250206 | 111900 | 30195681400 | 78100 | 78100 | 78100 | 78000 | 276 |
| 483 | 20250206 | 111800 | 30174130200 | 78000 | 78000 | 78100 | 78000 | 346 |
| 484 | 20250206 | 111700 | 30147119200 | 78000 | 78000 | 78100 | 78000 | 222 |
| 485 | 20250206 | 111600 | 30129792800 | 78000 | 78000 | 78000 | 77900 | 649 |
| 486 | 20250206 | 111500 | 30079174400 | 77900 | 78000 | 78000 | 77900 | 375 |
| 487 | 20250206 | 111400 | 30049928800 | 78000 | 78000 | 78000 | 77900 | 308 |
| 488 | 20250206 | 111300 | 30025907900 | 77900 | 77900 | 78000 | 77900 | 1716 |
| 489 | 20250206 | 111200 | 29892129900 | 78000 | 78000 | 78000 | 77900 | 310 |
| 490 | 20250206 | 111100 | 29867954200 | 77900 | 78000 | 78100 | 77900 | 2347 |
| 491 | 20250206 | 111000 | 29684954900 | 78100 | 78000 | 78100 | 78000 | 472 |
| 492 | 20250206 | 110900 | 29648096000 | 78100 | 78100 | 78100 | 78000 | 442 |
| 493 | 20250206 | 110800 | 29613604600 | 78100 | 78100 | 78100 | 78000 | 482 |
| 494 | 20250206 | 110700 | 29575977800 | 78000 | 78100 | 78100 | 78000 | 414 |
| 495 | 20250206 | 110600 | 29543650000 | 78000 | 78000 | 78100 | 78000 | 134 |
| 496 | 20250206 | 110500 | 29533188300 | 78100 | 77900 | 78100 | 77900 | 508 |
| 497 | 20250206 | 110400 | 29493548400 | 78000 | 78000 | 78000 | 77900 | 1856 |
| 498 | 20250206 | 110300 | 29348799000 | 78000 | 78000 | 78000 | 77900 | 451 |
| 499 | 20250206 | 110200 | 29313662400 | 77900 | 78000 | 78000 | 77900 | 899 |
| 500 | 20250206 | 110100 | 29243552600 | 77900 | 77900 | 78000 | 77900 | 4789 |
| 501 | 20250206 | 110000 | 28870028300 | 78000 | 77900 | 78000 | 77900 | 292 |
| 502 | 20250206 | 105900 | 28847274800 | 77900 | 78000 | 78000 | 77900 | 522 |
| 503 | 20250206 | 105800 | 28806603900 | 78000 | 78100 | 78100 | 77900 | 1005 |
| 504 | 20250206 | 105700 | 28728211500 | 78100 | 78100 | 78100 | 78000 | 277 |
| 505 | 20250206 | 105600 | 28706595600 | 78000 | 78200 | 78200 | 78000 | 640 |
| 506 | 20250206 | 105500 | 28656623800 | 78200 | 78100 | 78200 | 78100 | 1032 |
| 507 | 20250206 | 105400 | 28575993000 | 78100 | 78200 | 78300 | 78100 | 1113 |
| 508 | 20250206 | 105300 | 28488971000 | 78200 | 78100 | 78300 | 78100 | 2017 |
| 509 | 20250206 | 105200 | 28331120200 | 78100 | 78200 | 78200 | 78100 | 1447 |
| 510 | 20250206 | 105100 | 28218004300 | 78200 | 78100 | 78200 | 78000 | 2168 |
| 511 | 20250206 | 105000 | 28048524200 | 78000 | 77800 | 78100 | 77800 | 665 |
| 512 | 20250206 | 104900 | 27996657700 | 77900 | 77700 | 78000 | 77700 | 768 |
| 513 | 20250206 | 104800 | 27936897400 | 77700 | 77600 | 77800 | 77500 | 1653 |
| 514 | 20250206 | 104700 | 27808574100 | 77600 | 77500 | 77600 | 77500 | 613 |
| 515 | 20250206 | 104600 | 27761060300 | 77500 | 77500 | 77600 | 77500 | 1170 |
| 516 | 20250206 | 104500 | 27670342300 | 77500 | 77700 | 77700 | 77500 | 3541 |
| 517 | 20250206 | 104400 | 27395669600 | 77700 | 77600 | 77800 | 77600 | 823 |
| 518 | 20250206 | 104300 | 27331705200 | 77700 | 77700 | 77700 | 77600 | 1076 |
| 519 | 20250206 | 104200 | 27248173200 | 77700 | 77600 | 77700 | 77600 | 703 |
| 520 | 20250206 | 104100 | 27193567000 | 77600 | 77600 | 77700 | 77600 | 729 |
| 521 | 20250206 | 104000 | 27136970900 | 77700 | 77600 | 77700 | 77600 | 694 |
| 522 | 20250206 | 103900 | 27083108500 | 77700 | 77600 | 77700 | 77600 | 824 |
| 523 | 20250206 | 103800 | 27019136900 | 77700 | 77800 | 77800 | 77600 | 4253 |
| 524 | 20250206 | 103700 | 26688760900 | 77800 | 77800 | 77800 | 77700 | 500 |
| 525 | 20250206 | 103600 | 26649883000 | 77800 | 77800 | 77800 | 77700 | 335 |
| 526 | 20250206 | 103500 | 26623836500 | 77800 | 77700 | 77800 | 77700 | 953 |
| 527 | 20250206 | 103400 | 26549743500 | 77700 | 77800 | 77900 | 77700 | 7400 |
| 528 | 20250206 | 103300 | 25974024000 | 77800 | 77900 | 77900 | 77800 | 779 |
| 529 | 20250206 | 103200 | 25913359700 | 77900 | 77800 | 77900 | 77800 | 1629 |
| 530 | 20250206 | 103100 | 25786554800 | 77900 | 77900 | 77900 | 77800 | 652 |
| 531 | 20250206 | 103000 | 25735802500 | 77800 | 77800 | 77900 | 77800 | 647 |
| 532 | 20250206 | 102900 | 25685458100 | 77900 | 77900 | 78000 | 77900 | 1940 |
| 533 | 20250206 | 102800 | 25534317900 | 78000 | 78000 | 78100 | 77900 | 2354 |
| 534 | 20250206 | 102700 | 25350680900 | 78000 | 78000 | 78000 | 77900 | 626 |
| 535 | 20250206 | 102600 | 25301886000 | 77900 | 77900 | 78000 | 77800 | 1308 |
| 536 | 20250206 | 102500 | 25200010800 | 78000 | 77900 | 78000 | 77800 | 667 |
| 537 | 20250206 | 102400 | 25148044900 | 77900 | 77900 | 78000 | 77900 | 1090 |
| 538 | 20250206 | 102300 | 25063131100 | 77900 | 77900 | 78000 | 77900 | 269 |
| 539 | 20250206 | 102200 | 25042170900 | 77900 | 78000 | 78000 | 77800 | 3908 |
| 540 | 20250206 | 102100 | 24737748900 | 78000 | 78100 | 78100 | 77900 | 2027 |
| 541 | 20250206 | 102000 | 24579627200 | 78000 | 78000 | 78100 | 77900 | 1567 |
| 542 | 20250206 | 101900 | 24457406100 | 78100 | 78200 | 78200 | 78100 | 3644 |
| 543 | 20250206 | 101800 | 24172757700 | 78200 | 78100 | 78200 | 78100 | 945 |
| 544 | 20250206 | 101700 | 24098875600 | 78100 | 78100 | 78200 | 78000 | 1704 |
| 545 | 20250206 | 101600 | 23965766000 | 78200 | 77800 | 78300 | 77800 | 5209 |
| 546 | 20250206 | 101500 | 23559217900 | 77800 | 77700 | 77800 | 77700 | 1716 |
| 547 | 20250206 | 101400 | 23425731000 | 77700 | 77700 | 77800 | 77600 | 1256 |
| 548 | 20250206 | 101300 | 23328147900 | 77700 | 77800 | 77800 | 77700 | 1921 |
| 549 | 20250206 | 101200 | 23178817500 | 77800 | 77400 | 77800 | 77400 | 3513 |
| 550 | 20250206 | 101100 | 22905915000 | 77500 | 77200 | 77500 | 77200 | 2805 |
| 551 | 20250206 | 101000 | 22688986600 | 77200 | 77100 | 77300 | 77100 | 1495 |
| 552 | 20250206 | 100900 | 22573607900 | 77200 | 77100 | 77200 | 77000 | 6963 |
| 553 | 20250206 | 100800 | 22036906500 | 77200 | 77200 | 77300 | 77100 | 7647 |
| 554 | 20250206 | 100700 | 21446606000 | 77200 | 77200 | 77300 | 77200 | 2809 |
| 555 | 20250206 | 100600 | 21229640300 | 77200 | 77300 | 77400 | 77200 | 5993 |
| 556 | 20250206 | 100500 | 20766385600 | 77400 | 77400 | 77500 | 77300 | 2133 |
| 557 | 20250206 | 100400 | 20601268500 | 77300 | 77200 | 77400 | 77200 | 3857 |
| 558 | 20250206 | 100300 | 20302928500 | 77200 | 77200 | 77300 | 77100 | 4312 |
| 559 | 20250206 | 100200 | 19970171000 | 77200 | 77200 | 77400 | 77100 | 9725 |
| 560 | 20250206 | 100100 | 19219640800 | 77300 | 77500 | 77700 | 77300 | 10346 |
| 561 | 20250206 | 100000 | 18418599300 | 77500 | 77500 | 77600 | 77400 | 4139 |
| 562 | 20250206 | 095900 | 18097871900 | 77600 | 77600 | 77600 | 77200 | 9061 |
| 563 | 20250206 | 095800 | 17396585300 | 77500 | 78000 | 78000 | 77500 | 11872 |
| 564 | 20250206 | 095700 | 16474119700 | 78000 | 78100 | 78100 | 77900 | 4284 |
| 565 | 20250206 | 095600 | 16140055000 | 78100 | 78100 | 78100 | 78000 | 1922 |
| 566 | 20250206 | 095500 | 15990045000 | 78100 | 78000 | 78200 | 78000 | 5457 |
| 567 | 20250206 | 095400 | 15564116200 | 78000 | 78400 | 78500 | 78000 | 6933 |
| 568 | 20250206 | 095300 | 15021967900 | 78400 | 78300 | 78400 | 78200 | 2145 |
| 569 | 20250206 | 095200 | 14854043400 | 78300 | 78300 | 78400 | 78200 | 5030 |
| 570 | 20250206 | 095100 | 14460413200 | 78400 | 78500 | 78600 | 78300 | 6458 |
| 571 | 20250206 | 095000 | 13954393400 | 78500 | 78700 | 78700 | 78400 | 10190 |
| 572 | 20250206 | 094900 | 13153084200 | 78700 | 78700 | 78700 | 78600 | 1622 |
| 573 | 20250206 | 094800 | 13025530300 | 78700 | 78700 | 78800 | 78700 | 987 |
| 574 | 20250206 | 094700 | 12947845500 | 78700 | 78800 | 78800 | 78700 | 205 |
| 575 | 20250206 | 094600 | 12931707200 | 78700 | 78900 | 78900 | 78700 | 871 |
| 576 | 20250206 | 094500 | 12863065100 | 78900 | 79000 | 79000 | 78800 | 660 |
| 577 | 20250206 | 094400 | 12810994600 | 78900 | 78800 | 79000 | 78800 | 5175 |
| 578 | 20250206 | 094300 | 12403020200 | 78800 | 78700 | 78800 | 78700 | 2427 |
| 579 | 20250206 | 094200 | 12212011300 | 78700 | 78700 | 78800 | 78600 | 995 |
| 580 | 20250206 | 094100 | 12133651000 | 78700 | 78500 | 78700 | 78500 | 2148 |
| 581 | 20250206 | 094000 | 11964946200 | 78500 | 78500 | 78700 | 78400 | 1247 |
| 582 | 20250206 | 093900 | 11867043900 | 78400 | 78700 | 78700 | 78400 | 15049 |
| 583 | 20250206 | 093800 | 10685084600 | 78800 | 78800 | 78900 | 78700 | 825 |
| 584 | 20250206 | 093700 | 10620076700 | 78800 | 78900 | 78900 | 78800 | 565 |
| 585 | 20250206 | 093600 | 10575544400 | 78900 | 78900 | 78900 | 78800 | 614 |
| 586 | 20250206 | 093500 | 10527150000 | 78900 | 78900 | 78900 | 78800 | 379 |
| 587 | 20250206 | 093400 | 10497276600 | 78800 | 78900 | 78900 | 78600 | 1547 |
| 588 | 20250206 | 093300 | 10375494000 | 78900 | 78700 | 78900 | 78600 | 1593 |
| 589 | 20250206 | 093200 | 10250053800 | 78700 | 78900 | 78900 | 78700 | 4216 |
| 590 | 20250206 | 093100 | 9918018600 | 78900 | 78800 | 78900 | 78700 | 4693 |
| 591 | 20250206 | 093000 | 9548444500 | 78900 | 78900 | 79000 | 78800 | 2604 |
| 592 | 20250206 | 092900 | 9343109700 | 78900 | 79100 | 79100 | 78900 | 2179 |
| 593 | 20250206 | 092800 | 9171030700 | 79100 | 79200 | 79200 | 78900 | 5880 |
| 594 | 20250206 | 092700 | 8706339600 | 79200 | 79200 | 79300 | 79200 | 858 |
| 595 | 20250206 | 092600 | 8638382900 | 79200 | 79300 | 79400 | 79200 | 4130 |
| 596 | 20250206 | 092500 | 8311032000 | 79300 | 79400 | 79500 | 79300 | 737 |
| 597 | 20250206 | 092400 | 8252571900 | 79400 | 79600 | 79600 | 79400 | 1894 |
| 598 | 20250206 | 092300 | 8101964100 | 79600 | 79500 | 79800 | 79400 | 3855 |
| 599 | 20250206 | 092200 | 7794824500 | 79300 | 79300 | 79500 | 79200 | 1208 |
| 600 | 20250206 | 092100 | 7698966800 | 79200 | 79600 | 79600 | 79200 | 3350 |
| 601 | 20250206 | 092000 | 7433055800 | 79500 | 79200 | 79500 | 79200 | 1848 |
| 602 | 20250206 | 091900 | 7286398400 | 79300 | 79200 | 79300 | 79100 | 1411 |
| 603 | 20250206 | 091800 | 7174764200 | 79100 | 79100 | 79300 | 79100 | 1827 |
| 604 | 20250206 | 091700 | 7030144200 | 79100 | 79200 | 79300 | 79100 | 1627 |
| 605 | 20250206 | 091600 | 6901315200 | 79200 | 79200 | 79300 | 79200 | 1227 |
| 606 | 20250206 | 091500 | 6804124700 | 79200 | 79300 | 79300 | 79200 | 946 |
| 607 | 20250206 | 091400 | 6729132800 | 79200 | 79500 | 79500 | 79200 | 7392 |
| 608 | 20250206 | 091300 | 6142644600 | 79500 | 80000 | 80000 | 79500 | 9429 |
| 609 | 20250206 | 091200 | 5391078000 | 80000 | 80200 | 80300 | 79900 | 11658 |
| 610 | 20250206 | 091100 | 4456579800 | 80200 | 79800 | 80200 | 79800 | 12830 |
| 611 | 20250206 | 091000 | 3430165700 | 79900 | 79800 | 79900 | 79600 | 6030 |
| 612 | 20250206 | 090900 | 2948982400 | 79800 | 79400 | 79800 | 79400 | 1415 |
| 613 | 20250206 | 090800 | 2836324300 | 79400 | 79800 | 79800 | 79400 | 3225 |
| 614 | 20250206 | 090700 | 2579582000 | 79800 | 79500 | 79900 | 79400 | 5809 |
| 615 | 20250206 | 090600 | 2116378700 | 79400 | 79300 | 79400 | 79200 | 1779 |
| 616 | 20250206 | 090500 | 1975253300 | 79300 | 79200 | 79300 | 79200 | 686 |
| 617 | 20250206 | 090400 | 1920886400 | 79200 | 79000 | 79300 | 79000 | 1246 |
| 618 | 20250206 | 090300 | 1822183500 | 79000 | 79500 | 79500 | 78500 | 6284 |
| 619 | 20250206 | 090200 | 1325353600 | 79400 | 79200 | 79500 | 78700 | 3379 |
| 620 | 20250206 | 090100 | 1057786600 | 79100 | 79500 | 79500 | 79100 | 4792 |
| 621 | 20250206 | 090000 | 678125900 | 79500 | 79600 | 79600 | 79400 | 8524 |