32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 3 | 20250206 | 185100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250206 | 185000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250206 | 184900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250206 | 184800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250206 | 184700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250206 | 184600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250206 | 184500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250206 | 184400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250206 | 184300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250206 | 184200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250206 | 184100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250206 | 184000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250206 | 183900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250206 | 183800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250206 | 183700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250206 | 183600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250206 | 183500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250206 | 183400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250206 | 183300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250206 | 183200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250206 | 183100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250206 | 183000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250206 | 182900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250206 | 182800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250206 | 182700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250206 | 182600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250206 | 182500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250206 | 182400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250206 | 182300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250206 | 182200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 33 | 20250206 | 182100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250206 | 182000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250206 | 181900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250206 | 181800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250206 | 181700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250206 | 181600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250206 | 181500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250206 | 181400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250206 | 181300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250206 | 181200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250206 | 181100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250206 | 181000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250206 | 180900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250206 | 180800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250206 | 180700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250206 | 180600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250206 | 180500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250206 | 180400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250206 | 180300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250206 | 180200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250206 | 180100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250206 | 180000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250206 | 175900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250206 | 175800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250206 | 175700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250206 | 175600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250206 | 175500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250206 | 175400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250206 | 175300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250206 | 175200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 63 | 20250206 | 175100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250206 | 175000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250206 | 174900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250206 | 174800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250206 | 174700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250206 | 174600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250206 | 174500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250206 | 174400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250206 | 174300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250206 | 174200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250206 | 174100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250206 | 174000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250206 | 173900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250206 | 173800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250206 | 173700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250206 | 173600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250206 | 173500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250206 | 173400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250206 | 173300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250206 | 173200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250206 | 173100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250206 | 173000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250206 | 172900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250206 | 172800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250206 | 172700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250206 | 172600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250206 | 172500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250206 | 172400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250206 | 172300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250206 | 172200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 93 | 20250206 | 172100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250206 | 172000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250206 | 171900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250206 | 171800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250206 | 171700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250206 | 171600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250206 | 171500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250206 | 171400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250206 | 171300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250206 | 171200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250206 | 171100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250206 | 171000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250206 | 170900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250206 | 170800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250206 | 170700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250206 | 170600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250206 | 170500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250206 | 170400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250206 | 170300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250206 | 170200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250206 | 170100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250206 | 170000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250206 | 165900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250206 | 165800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250206 | 165700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250206 | 165600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250206 | 165500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250206 | 165400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250206 | 165300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250206 | 165200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 123 | 20250206 | 165100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250206 | 165000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250206 | 164900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250206 | 164800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250206 | 164700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250206 | 164600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250206 | 164500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250206 | 164400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250206 | 164300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250206 | 164200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250206 | 164100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250206 | 164000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250206 | 163900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250206 | 163800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250206 | 163700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250206 | 163600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250206 | 163500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250206 | 163400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250206 | 163300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250206 | 163200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250206 | 163100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250206 | 163000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250206 | 162900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250206 | 162800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250206 | 162700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250206 | 162600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250206 | 162500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250206 | 162400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250206 | 162300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250206 | 162200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 153 | 20250206 | 162100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250206 | 162000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250206 | 161900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250206 | 161800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250206 | 161700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250206 | 161600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250206 | 161500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250206 | 161400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250206 | 161300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250206 | 161200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250206 | 161100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250206 | 161000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250206 | 160900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250206 | 160800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250206 | 160700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250206 | 160600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250206 | 160500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250206 | 160400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250206 | 160300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250206 | 160200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250206 | 160100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250206 | 160000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250206 | 155900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250206 | 155800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250206 | 155700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250206 | 155600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250206 | 155500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250206 | 155400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250206 | 155300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250206 | 155200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 183 | 20250206 | 155100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250206 | 155000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250206 | 154900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250206 | 154800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250206 | 154700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250206 | 154600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250206 | 154500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250206 | 154400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250206 | 154300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250206 | 154200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250206 | 154100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250206 | 154000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250206 | 153900 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250206 | 153800 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250206 | 153700 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250206 | 153600 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250206 | 153500 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250206 | 153400 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250206 | 153300 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250206 | 153200 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250206 | 153100 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250206 | 153000 | 9575925850 | 39900 | 39900 | 39900 | 39900 | 13700 |
| 205 | 20250206 | 152900 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20250206 | 152800 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20250206 | 152700 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20250206 | 152600 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20250206 | 152500 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20250206 | 152400 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20250206 | 152300 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20250206 | 152200 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 213 | 20250206 | 152100 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20250206 | 152000 | 9029295850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20250206 | 151900 | 9029295850 | 39650 | 39700 | 39850 | 39600 | 1230 |
| 216 | 20250206 | 151800 | 8980420450 | 39750 | 39600 | 39750 | 39550 | 1028 |
| 217 | 20250206 | 151700 | 8939660600 | 39600 | 39550 | 39600 | 39550 | 735 |
| 218 | 20250206 | 151600 | 8910562450 | 39550 | 39650 | 39800 | 39550 | 1066 |
| 219 | 20250206 | 151500 | 8868333600 | 39800 | 39750 | 39800 | 39600 | 615 |
| 220 | 20250206 | 151400 | 8843892150 | 39700 | 39650 | 39750 | 39650 | 763 |
| 221 | 20250206 | 151300 | 8813606500 | 39700 | 39600 | 39700 | 39600 | 422 |
| 222 | 20250206 | 151200 | 8796863400 | 39650 | 39600 | 39650 | 39600 | 269 |
| 223 | 20250206 | 151100 | 8786201600 | 39700 | 39600 | 39700 | 39550 | 1350 |
| 224 | 20250206 | 151000 | 8732722450 | 39550 | 39550 | 39600 | 39550 | 257 |
| 225 | 20250206 | 150900 | 8722557700 | 39600 | 39650 | 39650 | 39550 | 1526 |
| 226 | 20250206 | 150800 | 8662103450 | 39650 | 39800 | 39800 | 39650 | 470 |
| 227 | 20250206 | 150700 | 8643442200 | 39800 | 39700 | 39800 | 39650 | 565 |
| 228 | 20250206 | 150600 | 8620974450 | 39800 | 39700 | 39850 | 39650 | 1018 |
| 229 | 20250206 | 150500 | 8580524250 | 39850 | 39750 | 39850 | 39600 | 609 |
| 230 | 20250206 | 150400 | 8556309750 | 39650 | 39650 | 39850 | 39600 | 1537 |
| 231 | 20250206 | 150300 | 8495260950 | 39600 | 39600 | 39650 | 39600 | 63 |
| 232 | 20250206 | 150200 | 8492766100 | 39650 | 39600 | 39650 | 39600 | 783 |
| 233 | 20250206 | 150100 | 8461740900 | 39600 | 39600 | 39600 | 39550 | 183 |
| 234 | 20250206 | 150000 | 8454494400 | 39650 | 39600 | 39650 | 39600 | 294 |
| 235 | 20250206 | 145900 | 8442847050 | 39600 | 39600 | 39650 | 39600 | 118 |
| 236 | 20250206 | 145800 | 8438174200 | 39600 | 39750 | 39750 | 39600 | 1202 |
| 237 | 20250206 | 145700 | 8390560000 | 39750 | 39600 | 39750 | 39600 | 405 |
| 238 | 20250206 | 145600 | 8374486850 | 39600 | 39650 | 39750 | 39600 | 644 |
| 239 | 20250206 | 145500 | 8348953700 | 39700 | 39650 | 39700 | 39600 | 285 |
| 240 | 20250206 | 145400 | 8337649200 | 39650 | 39700 | 39800 | 39600 | 731 |
| 241 | 20250206 | 145300 | 8308647600 | 39800 | 39750 | 39800 | 39600 | 659 |
| 242 | 20250206 | 145200 | 8282500550 | 39750 | 39700 | 39750 | 39600 | 444 |
| 243 | 20250206 | 145100 | 8264867550 | 39650 | 39700 | 39750 | 39600 | 543 |
| 244 | 20250206 | 145000 | 8243327750 | 39600 | 39550 | 39800 | 39500 | 678 |
| 245 | 20250206 | 144900 | 8216401600 | 39500 | 39550 | 39600 | 39500 | 291 |
| 246 | 20250206 | 144800 | 8204894600 | 39550 | 39500 | 39600 | 39500 | 156 |
| 247 | 20250206 | 144700 | 8198726550 | 39550 | 39650 | 39700 | 39500 | 2554 |
| 248 | 20250206 | 144600 | 8097634350 | 39650 | 39650 | 39850 | 39650 | 467 |
| 249 | 20250206 | 144500 | 8079100950 | 39600 | 39650 | 39800 | 39600 | 429 |
| 250 | 20250206 | 144400 | 8062084900 | 39650 | 39650 | 39800 | 39650 | 529 |
| 251 | 20250206 | 144300 | 8041090250 | 39650 | 39800 | 39850 | 39650 | 325 |
| 252 | 20250206 | 144200 | 8028165300 | 39700 | 39650 | 39800 | 39650 | 462 |
| 253 | 20250206 | 144100 | 8009816650 | 39700 | 39650 | 39700 | 39650 | 479 |
| 254 | 20250206 | 144000 | 7990803450 | 39650 | 39750 | 39800 | 39650 | 239 |
| 255 | 20250206 | 143900 | 7981301550 | 39650 | 39700 | 39850 | 39650 | 508 |
| 256 | 20250206 | 143800 | 7961118450 | 39650 | 39650 | 39850 | 39650 | 199 |
| 257 | 20250206 | 143700 | 7953197100 | 39850 | 39750 | 39850 | 39600 | 473 |
| 258 | 20250206 | 143600 | 7934407100 | 39650 | 39700 | 39850 | 39600 | 419 |
| 259 | 20250206 | 143500 | 7917742450 | 39750 | 39800 | 39850 | 39600 | 366 |
| 260 | 20250206 | 143400 | 7903222850 | 39850 | 39750 | 39850 | 39600 | 272 |
| 261 | 20250206 | 143300 | 7892403100 | 39600 | 39750 | 39850 | 39550 | 673 |
| 262 | 20250206 | 143200 | 7865669900 | 39800 | 39600 | 39800 | 39550 | 406 |
| 263 | 20250206 | 143100 | 7849556050 | 39750 | 39600 | 39800 | 39550 | 428 |
| 264 | 20250206 | 143000 | 7832563700 | 39700 | 39650 | 39700 | 39550 | 521 |
| 265 | 20250206 | 142900 | 7811922750 | 39600 | 39600 | 39700 | 39550 | 430 |
| 266 | 20250206 | 142800 | 7794884100 | 39700 | 39550 | 39700 | 39550 | 573 |
| 267 | 20250206 | 142700 | 7772165350 | 39700 | 39650 | 39700 | 39550 | 235 |
| 268 | 20250206 | 142600 | 7762844900 | 39700 | 39550 | 39700 | 39500 | 480 |
| 269 | 20250206 | 142500 | 7743840750 | 39550 | 39850 | 39850 | 39550 | 316 |
| 270 | 20250206 | 142400 | 7731340700 | 39850 | 39500 | 39850 | 39500 | 450 |
| 271 | 20250206 | 142300 | 7713483050 | 39550 | 39550 | 39550 | 39500 | 239 |
| 272 | 20250206 | 142200 | 7704042100 | 39600 | 39600 | 39650 | 39500 | 816 |
| 273 | 20250206 | 142100 | 7671756250 | 39900 | 39450 | 39900 | 39450 | 1593 |
| 274 | 20250206 | 142000 | 7608793500 | 39450 | 39450 | 39450 | 39400 | 68 |
| 275 | 20250206 | 141900 | 7606113900 | 39400 | 39400 | 39450 | 39400 | 322 |
| 276 | 20250206 | 141800 | 7593426550 | 39400 | 39400 | 39450 | 39400 | 327 |
| 277 | 20250206 | 141700 | 7580542700 | 39450 | 39500 | 39500 | 39450 | 950 |
| 278 | 20250206 | 141600 | 7543065150 | 39450 | 39500 | 39500 | 39450 | 578 |
| 279 | 20250206 | 141500 | 7520257300 | 39450 | 39550 | 39550 | 39450 | 549 |
| 280 | 20250206 | 141400 | 7498578250 | 39500 | 39500 | 39550 | 39500 | 553 |
| 281 | 20250206 | 141300 | 7476734250 | 39550 | 39550 | 39600 | 39550 | 476 |
| 282 | 20250206 | 141200 | 7457908350 | 39550 | 39550 | 39600 | 39550 | 236 |
| 283 | 20250206 | 141100 | 7448574450 | 39600 | 39600 | 39650 | 39600 | 971 |
| 284 | 20250206 | 141000 | 7410122800 | 39650 | 39650 | 39700 | 39600 | 1115 |
| 285 | 20250206 | 140900 | 7365922000 | 39650 | 39750 | 39750 | 39650 | 246 |
| 286 | 20250206 | 140800 | 7356167800 | 39700 | 39650 | 39700 | 39650 | 699 |
| 287 | 20250206 | 140700 | 7328422200 | 39700 | 39650 | 39700 | 39650 | 356 |
| 288 | 20250206 | 140600 | 7314306200 | 39650 | 39800 | 39900 | 39650 | 2696 |
| 289 | 20250206 | 140500 | 7207170050 | 39800 | 39900 | 39900 | 39750 | 625 |
| 290 | 20250206 | 140400 | 7182243250 | 39900 | 39850 | 39900 | 39800 | 526 |
| 291 | 20250206 | 140300 | 7161298800 | 39900 | 39850 | 39900 | 39800 | 664 |
| 292 | 20250206 | 140200 | 7134808650 | 39900 | 39800 | 39900 | 39700 | 1076 |
| 293 | 20250206 | 140100 | 7091915450 | 39750 | 39800 | 39850 | 39750 | 204 |
| 294 | 20250206 | 140000 | 7083794450 | 39800 | 39750 | 39800 | 39700 | 303 |
| 295 | 20250206 | 135900 | 7071758600 | 39700 | 39700 | 39750 | 39700 | 178 |
| 296 | 20250206 | 135800 | 7064691850 | 39750 | 39750 | 39800 | 39750 | 61 |
| 297 | 20250206 | 135700 | 7062267050 | 39750 | 39800 | 39800 | 39750 | 176 |
| 298 | 20250206 | 135600 | 7055270850 | 39800 | 39850 | 39850 | 39800 | 9 |
| 299 | 20250206 | 135500 | 7054912300 | 39800 | 39900 | 39900 | 39700 | 982 |
| 300 | 20250206 | 135400 | 7015862900 | 39900 | 39900 | 39900 | 39750 | 262 |
| 301 | 20250206 | 135300 | 7005420150 | 39900 | 39750 | 39900 | 39700 | 330 |
| 302 | 20250206 | 135200 | 6992304800 | 39750 | 39700 | 39750 | 39700 | 354 |
| 303 | 20250206 | 135100 | 6978242100 | 39700 | 39750 | 39750 | 39700 | 127 |
| 304 | 20250206 | 135000 | 6973193950 | 39700 | 39700 | 39700 | 39700 | 294 |
| 305 | 20250206 | 134900 | 6961522150 | 39750 | 39700 | 39750 | 39700 | 267 |
| 306 | 20250206 | 134800 | 6950916550 | 39750 | 39850 | 39900 | 39750 | 525 |
| 307 | 20250206 | 134700 | 6930022600 | 39900 | 39800 | 39900 | 39800 | 339 |
| 308 | 20250206 | 134600 | 6916507000 | 39900 | 39850 | 39900 | 39750 | 1749 |
| 309 | 20250206 | 134500 | 6846892850 | 39750 | 39900 | 39900 | 39750 | 452 |
| 310 | 20250206 | 134400 | 6828923000 | 39750 | 39850 | 39900 | 39750 | 382 |
| 311 | 20250206 | 134300 | 6813701050 | 39900 | 39700 | 39900 | 39700 | 691 |
| 312 | 20250206 | 134200 | 6786219800 | 39700 | 39700 | 39700 | 39700 | 443 |
| 313 | 20250206 | 134100 | 6768632700 | 39700 | 39750 | 39750 | 39700 | 71 |
| 314 | 20250206 | 134000 | 6765812850 | 39750 | 39700 | 39750 | 39700 | 52 |
| 315 | 20250206 | 133900 | 6763748400 | 39650 | 39800 | 39800 | 39650 | 197 |
| 316 | 20250206 | 133800 | 6755934750 | 39700 | 39800 | 39800 | 39500 | 3862 |
| 317 | 20250206 | 133700 | 6602785850 | 39800 | 39800 | 39900 | 39800 | 2289 |
| 318 | 20250206 | 133600 | 6511657900 | 39800 | 39850 | 39900 | 39800 | 411 |
| 319 | 20250206 | 133500 | 6495277750 | 39800 | 39850 | 39900 | 39800 | 481 |
| 320 | 20250206 | 133400 | 6476116100 | 39850 | 39850 | 39850 | 39800 | 292 |
| 321 | 20250206 | 133300 | 6464488500 | 39850 | 39800 | 39850 | 39800 | 364 |
| 322 | 20250206 | 133200 | 6449985750 | 39800 | 39900 | 39900 | 39800 | 415 |
| 323 | 20250206 | 133100 | 6433444550 | 39900 | 39800 | 39900 | 39800 | 735 |
| 324 | 20250206 | 133000 | 6404135250 | 39900 | 39900 | 39900 | 39900 | 531 |
| 325 | 20250206 | 132900 | 6382948350 | 39850 | 39850 | 39900 | 39800 | 619 |
| 326 | 20250206 | 132800 | 6358273550 | 39850 | 39900 | 39900 | 39850 | 259 |
| 327 | 20250206 | 132700 | 6347939950 | 39800 | 39850 | 39900 | 39800 | 530 |
| 328 | 20250206 | 132600 | 6326820200 | 39800 | 39850 | 39850 | 39800 | 146 |
| 329 | 20250206 | 132500 | 6321003300 | 39800 | 39850 | 39850 | 39800 | 282 |
| 330 | 20250206 | 132400 | 6309774200 | 39800 | 39750 | 39800 | 39750 | 679 |
| 331 | 20250206 | 132300 | 6282763650 | 39750 | 39800 | 39800 | 39750 | 40 |
| 332 | 20250206 | 132200 | 6281173150 | 39750 | 39800 | 39800 | 39750 | 182 |
| 333 | 20250206 | 132100 | 6273938150 | 39800 | 39750 | 39800 | 39750 | 159 |
| 334 | 20250206 | 132000 | 6267610000 | 39750 | 39800 | 39800 | 39750 | 292 |
| 335 | 20250206 | 131900 | 6255999300 | 39800 | 39800 | 39850 | 39800 | 1073 |
| 336 | 20250206 | 131800 | 6213293850 | 39800 | 39850 | 39850 | 39800 | 344 |
| 337 | 20250206 | 131700 | 6199594100 | 39800 | 39850 | 39850 | 39800 | 1497 |
| 338 | 20250206 | 131600 | 6139939000 | 39900 | 39850 | 39900 | 39850 | 575 |
| 339 | 20250206 | 131500 | 6116997750 | 39900 | 39900 | 39900 | 39850 | 226 |
| 340 | 20250206 | 131400 | 6107990000 | 39900 | 39950 | 39950 | 39900 | 152 |
| 341 | 20250206 | 131300 | 6101924200 | 39900 | 39900 | 39950 | 39850 | 708 |
| 342 | 20250206 | 131200 | 6073683450 | 39900 | 39900 | 39900 | 39900 | 196 |
| 343 | 20250206 | 131100 | 6065863050 | 39900 | 39900 | 39900 | 39850 | 1721 |
| 344 | 20250206 | 131000 | 5997195250 | 39900 | 39900 | 39900 | 39850 | 601 |
| 345 | 20250206 | 130900 | 5973224000 | 39900 | 39900 | 39900 | 39850 | 594 |
| 346 | 20250206 | 130800 | 5949523450 | 39900 | 39850 | 39900 | 39850 | 664 |
| 347 | 20250206 | 130700 | 5923038700 | 39850 | 39900 | 39900 | 39850 | 258 |
| 348 | 20250206 | 130600 | 5912744750 | 39850 | 39900 | 39900 | 39850 | 581 |
| 349 | 20250206 | 130500 | 5889571500 | 39900 | 39850 | 39900 | 39850 | 437 |
| 350 | 20250206 | 130400 | 5872145100 | 39850 | 39850 | 39850 | 39850 | 1 |
| 351 | 20250206 | 130300 | 5872105250 | 39900 | 39850 | 39900 | 39850 | 645 |
| 352 | 20250206 | 130200 | 5846381250 | 39900 | 39850 | 39900 | 39850 | 495 |
| 353 | 20250206 | 130100 | 5826631400 | 39900 | 39900 | 39900 | 39850 | 355 |
| 354 | 20250206 | 130000 | 5812475650 | 39850 | 39900 | 39900 | 39850 | 82 |
| 355 | 20250206 | 125900 | 5809206450 | 39900 | 39900 | 39900 | 39850 | 263 |
| 356 | 20250206 | 125800 | 5798721400 | 39900 | 39850 | 39900 | 39850 | 185 |
| 357 | 20250206 | 125700 | 5791348550 | 39900 | 39900 | 39950 | 39900 | 611 |
| 358 | 20250206 | 125600 | 5766965850 | 39900 | 39850 | 39900 | 39850 | 189 |
| 359 | 20250206 | 125500 | 5759433400 | 39900 | 39950 | 39950 | 39850 | 147 |
| 360 | 20250206 | 125400 | 5753568150 | 39900 | 39900 | 39900 | 39850 | 1256 |
| 361 | 20250206 | 125300 | 5703462350 | 39850 | 39900 | 39900 | 39850 | 18 |
| 362 | 20250206 | 125200 | 5702744450 | 39850 | 39850 | 39900 | 39850 | 371 |
| 363 | 20250206 | 125100 | 5687950250 | 39850 | 39850 | 39900 | 39850 | 293 |
| 364 | 20250206 | 125000 | 5676269800 | 39900 | 39900 | 39900 | 39900 | 134 |
| 365 | 20250206 | 124900 | 5670923200 | 39900 | 39800 | 39900 | 39800 | 185 |
| 366 | 20250206 | 124800 | 5663559000 | 39900 | 39800 | 39900 | 39800 | 385 |
| 367 | 20250206 | 124700 | 5648199950 | 39900 | 39900 | 39900 | 39850 | 181 |
| 368 | 20250206 | 124600 | 5640986700 | 39900 | 39900 | 39900 | 39900 | 141 |
| 369 | 20250206 | 124500 | 5635360800 | 39850 | 39900 | 39900 | 39850 | 502 |
| 370 | 20250206 | 124400 | 5615339600 | 39900 | 39800 | 39900 | 39800 | 343 |
| 371 | 20250206 | 124300 | 5601671200 | 39800 | 39850 | 39900 | 39800 | 555 |
| 372 | 20250206 | 124200 | 5579543350 | 39800 | 39850 | 39850 | 39800 | 331 |
| 373 | 20250206 | 124100 | 5566361600 | 39800 | 39800 | 39850 | 39750 | 343 |
| 374 | 20250206 | 124000 | 5552701700 | 39800 | 39850 | 39850 | 39800 | 1274 |
| 375 | 20250206 | 123900 | 5501984900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 376 | 20250206 | 123800 | 5501984900 | 39750 | 39850 | 39850 | 39750 | 423 |
| 377 | 20250206 | 123700 | 5485148950 | 39800 | 39800 | 39850 | 39800 | 333 |
| 378 | 20250206 | 123600 | 5471889250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 379 | 20250206 | 123500 | 5471889250 | 39800 | 39850 | 39850 | 39750 | 294 |
| 380 | 20250206 | 123400 | 5460201150 | 39750 | 39800 | 39800 | 39750 | 39 |
| 381 | 20250206 | 123300 | 5458649700 | 39800 | 39800 | 39800 | 39800 | 457 |
| 382 | 20250206 | 123200 | 5440461100 | 39800 | 39800 | 39800 | 39800 | 21 |
| 383 | 20250206 | 123100 | 5439625300 | 39800 | 39850 | 39850 | 39800 | 242 |
| 384 | 20250206 | 123000 | 5429993550 | 39850 | 39850 | 39850 | 39850 | 43 |
| 385 | 20250206 | 122900 | 5428280000 | 39900 | 39850 | 39900 | 39850 | 5 |
| 386 | 20250206 | 122800 | 5428080700 | 39900 | 39900 | 39900 | 39800 | 272 |
| 387 | 20250206 | 122700 | 5417245200 | 39900 | 39850 | 39900 | 39750 | 3791 |
| 388 | 20250206 | 122600 | 5266426800 | 39850 | 39850 | 39850 | 39850 | 541 |
| 389 | 20250206 | 122500 | 5244867950 | 39850 | 39850 | 39900 | 39850 | 422 |
| 390 | 20250206 | 122400 | 5228040050 | 39850 | 39850 | 39850 | 39850 | 489 |
| 391 | 20250206 | 122300 | 5208553400 | 39800 | 39800 | 39800 | 39800 | 174 |
| 392 | 20250206 | 122200 | 5201628200 | 39850 | 39850 | 39850 | 39850 | 367 |
| 393 | 20250206 | 122100 | 5187003250 | 39850 | 39850 | 39900 | 39850 | 286 |
| 394 | 20250206 | 122000 | 5175596400 | 39850 | 39900 | 39900 | 39850 | 146 |
| 395 | 20250206 | 121900 | 5169774750 | 39850 | 39850 | 39900 | 39850 | 333 |
| 396 | 20250206 | 121800 | 5156497500 | 39850 | 39800 | 39850 | 39800 | 314 |
| 397 | 20250206 | 121700 | 5143993250 | 39900 | 39800 | 39900 | 39800 | 483 |
| 398 | 20250206 | 121600 | 5124721800 | 39800 | 39850 | 39850 | 39800 | 307 |
| 399 | 20250206 | 121500 | 5112500150 | 39800 | 39900 | 39900 | 39800 | 2294 |
| 400 | 20250206 | 121400 | 5021128250 | 39900 | 39850 | 39900 | 39850 | 560 |
| 401 | 20250206 | 121300 | 4998795500 | 39850 | 39850 | 39850 | 39850 | 712 |
| 402 | 20250206 | 121200 | 4970422300 | 39900 | 39900 | 39900 | 39850 | 389 |
| 403 | 20250206 | 121100 | 4954909950 | 39900 | 39900 | 39900 | 39850 | 522 |
| 404 | 20250206 | 121000 | 4934096350 | 39850 | 39900 | 39900 | 39850 | 106 |
| 405 | 20250206 | 120900 | 4929867050 | 39900 | 39900 | 39900 | 39900 | 879 |
| 406 | 20250206 | 120800 | 4894794950 | 39900 | 39950 | 39950 | 39900 | 180 |
| 407 | 20250206 | 120700 | 4887612000 | 39950 | 39900 | 39950 | 39900 | 434 |
| 408 | 20250206 | 120600 | 4870295000 | 39900 | 39850 | 39900 | 39850 | 265 |
| 409 | 20250206 | 120500 | 4859721650 | 39900 | 39900 | 39900 | 39850 | 548 |
| 410 | 20250206 | 120400 | 4837865100 | 39900 | 39900 | 39900 | 39850 | 431 |
| 411 | 20250206 | 120300 | 4820676850 | 39900 | 39900 | 39900 | 39900 | 153 |
| 412 | 20250206 | 120200 | 4814572150 | 39850 | 39900 | 39900 | 39850 | 225 |
| 413 | 20250206 | 120100 | 4805604700 | 39850 | 39850 | 39850 | 39850 | 151 |
| 414 | 20250206 | 120000 | 4799587350 | 39850 | 39900 | 39900 | 39850 | 763 |
| 415 | 20250206 | 115900 | 4769163750 | 39900 | 39850 | 39900 | 39850 | 3 |
| 416 | 20250206 | 115800 | 4769044150 | 39850 | 39850 | 39850 | 39850 | 179 |
| 417 | 20250206 | 115700 | 4761911000 | 39900 | 39900 | 39900 | 39900 | 281 |
| 418 | 20250206 | 115600 | 4750699100 | 39900 | 39850 | 39900 | 39850 | 161 |
| 419 | 20250206 | 115500 | 4744280350 | 39850 | 39900 | 39900 | 39850 | 306 |
| 420 | 20250206 | 115400 | 4732080100 | 39900 | 39900 | 39900 | 39850 | 332 |
| 421 | 20250206 | 115300 | 4718833450 | 39850 | 39900 | 39900 | 39850 | 528 |
| 422 | 20250206 | 115200 | 4697774900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 423 | 20250206 | 115100 | 4697774900 | 39900 | 39900 | 39900 | 39900 | 621 |
| 424 | 20250206 | 115000 | 4672997000 | 39850 | 39850 | 39850 | 39850 | 173 |
| 425 | 20250206 | 114900 | 4666102950 | 39900 | 39900 | 39900 | 39900 | 324 |
| 426 | 20250206 | 114800 | 4653175350 | 39900 | 39900 | 39900 | 39800 | 308 |
| 427 | 20250206 | 114700 | 4640903350 | 39900 | 39900 | 39900 | 39900 | 165 |
| 428 | 20250206 | 114600 | 4634319850 | 39900 | 39900 | 39900 | 39850 | 298 |
| 429 | 20250206 | 114500 | 4622438300 | 39900 | 39900 | 39900 | 39900 | 380 |
| 430 | 20250206 | 114400 | 4607276300 | 39850 | 39900 | 39900 | 39850 | 273 |
| 431 | 20250206 | 114300 | 4596392250 | 39850 | 39850 | 39900 | 39850 | 276 |
| 432 | 20250206 | 114200 | 4585392350 | 39900 | 39900 | 39900 | 39900 | 157 |
| 433 | 20250206 | 114100 | 4579128050 | 39800 | 39900 | 39900 | 39800 | 364 |
| 434 | 20250206 | 114000 | 4564623700 | 39850 | 39850 | 39900 | 39850 | 111 |
| 435 | 20250206 | 113900 | 4560196150 | 39800 | 39850 | 39900 | 39800 | 445 |
| 436 | 20250206 | 113800 | 4542458000 | 39850 | 39900 | 39900 | 39850 | 180 |
| 437 | 20250206 | 113700 | 4535276100 | 39800 | 39800 | 39800 | 39800 | 173 |
| 438 | 20250206 | 113600 | 4528390700 | 39800 | 39900 | 39900 | 39800 | 417 |
| 439 | 20250206 | 113500 | 4511777550 | 39900 | 39850 | 39900 | 39850 | 590 |
| 440 | 20250206 | 113400 | 4488238850 | 39850 | 39900 | 39900 | 39850 | 160 |
| 441 | 20250206 | 113300 | 4481862800 | 39900 | 39800 | 39900 | 39800 | 344 |
| 442 | 20250206 | 113200 | 4468137900 | 39800 | 39900 | 39900 | 39800 | 905 |
| 443 | 20250206 | 113100 | 4432108200 | 39900 | 39800 | 39900 | 39800 | 787 |
| 444 | 20250206 | 113000 | 4400739150 | 39850 | 39850 | 39900 | 39850 | 47 |
| 445 | 20250206 | 112900 | 4398865450 | 39950 | 39850 | 39950 | 39800 | 463 |
| 446 | 20250206 | 112800 | 4380413700 | 39800 | 39900 | 39900 | 39800 | 424 |
| 447 | 20250206 | 112700 | 4363496200 | 39800 | 39850 | 39850 | 39800 | 214 |
| 448 | 20250206 | 112600 | 4354977850 | 39850 | 39900 | 39900 | 39800 | 7 |
| 449 | 20250206 | 112500 | 4354698700 | 39900 | 39900 | 39900 | 39850 | 801 |
| 450 | 20250206 | 112400 | 4322748200 | 39900 | 39900 | 39900 | 39800 | 787 |
| 451 | 20250206 | 112300 | 4291371700 | 39900 | 39800 | 39900 | 39800 | 742 |
| 452 | 20250206 | 112200 | 4261812100 | 39750 | 39800 | 39800 | 39750 | 212 |
| 453 | 20250206 | 112100 | 4253383600 | 39800 | 39750 | 39800 | 39750 | 2 |
| 454 | 20250206 | 112000 | 4253304050 | 39800 | 39800 | 39800 | 39750 | 194 |
| 455 | 20250206 | 111900 | 4245591950 | 39800 | 39800 | 39800 | 39800 | 38 |
| 456 | 20250206 | 111800 | 4244079550 | 39750 | 39800 | 39800 | 39750 | 239 |
| 457 | 20250206 | 111700 | 4234576000 | 39800 | 39750 | 39800 | 39750 | 2195 |
| 458 | 20250206 | 111600 | 4147253450 | 39750 | 39850 | 39850 | 39750 | 2130 |
| 459 | 20250206 | 111500 | 4062479250 | 39850 | 39850 | 39900 | 39850 | 1581 |
| 460 | 20250206 | 111400 | 3999476350 | 39900 | 39850 | 39900 | 39850 | 8 |
| 461 | 20250206 | 111300 | 3999157450 | 39850 | 39850 | 39900 | 39850 | 186 |
| 462 | 20250206 | 111200 | 3991745250 | 39850 | 39850 | 39850 | 39850 | 289 |
| 463 | 20250206 | 111100 | 3980228600 | 39850 | 39850 | 39900 | 39850 | 1932 |
| 464 | 20250206 | 111000 | 3903230900 | 39850 | 39850 | 39850 | 39850 | 173 |
| 465 | 20250206 | 110900 | 3896336850 | 39850 | 39900 | 39900 | 39850 | 13 |
| 466 | 20250206 | 110800 | 3895818200 | 39900 | 39850 | 39900 | 39850 | 207 |
| 467 | 20250206 | 110700 | 3887569100 | 39850 | 39850 | 39850 | 39850 | 14 |
| 468 | 20250206 | 110600 | 3887011200 | 39850 | 39900 | 39900 | 39850 | 185 |
| 469 | 20250206 | 110500 | 3879638900 | 39850 | 39850 | 39850 | 39850 | 15 |
| 470 | 20250206 | 110400 | 3879041150 | 39850 | 39850 | 39850 | 39850 | 470 |
| 471 | 20250206 | 110300 | 3860311650 | 39850 | 39850 | 39850 | 39850 | 183 |
| 472 | 20250206 | 110200 | 3853019100 | 39850 | 39900 | 39950 | 39850 | 323 |
| 473 | 20250206 | 110100 | 3840132600 | 39900 | 39950 | 39950 | 39850 | 810 |
| 474 | 20250206 | 110000 | 3807817250 | 39950 | 39900 | 39950 | 39900 | 6 |
| 475 | 20250206 | 105900 | 3807577650 | 39950 | 39900 | 39950 | 39900 | 194 |
| 476 | 20250206 | 105800 | 3799836900 | 39900 | 39900 | 39950 | 39900 | 226 |
| 477 | 20250206 | 105700 | 3790819000 | 39850 | 39900 | 39900 | 39850 | 228 |
| 478 | 20250206 | 105600 | 3781730400 | 39850 | 39900 | 39900 | 39850 | 132 |
| 479 | 20250206 | 105500 | 3776463750 | 39950 | 39900 | 39950 | 39900 | 308 |
| 480 | 20250206 | 105400 | 3764174500 | 39900 | 39900 | 39950 | 39900 | 460 |
| 481 | 20250206 | 105300 | 3745820450 | 39900 | 39900 | 39950 | 39900 | 52 |
| 482 | 20250206 | 105200 | 3743745200 | 39900 | 39900 | 39900 | 39900 | 250 |
| 483 | 20250206 | 105100 | 3733770200 | 39900 | 39900 | 39900 | 39900 | 7 |
| 484 | 20250206 | 105000 | 3733490900 | 39900 | 39900 | 39900 | 39900 | 738 |
| 485 | 20250206 | 104900 | 3704044700 | 39900 | 39900 | 39900 | 39900 | 207 |
| 486 | 20250206 | 104800 | 3695785400 | 39900 | 39900 | 39900 | 39900 | 263 |
| 487 | 20250206 | 104700 | 3685291700 | 39900 | 39900 | 39900 | 39900 | 731 |
| 488 | 20250206 | 104600 | 3656124800 | 39900 | 39850 | 39900 | 39850 | 98 |
| 489 | 20250206 | 104500 | 3652216800 | 39900 | 39900 | 39900 | 39900 | 413 |
| 490 | 20250206 | 104400 | 3635738100 | 39900 | 39850 | 39900 | 39850 | 625 |
| 491 | 20250206 | 104300 | 3610801250 | 39850 | 39900 | 39950 | 39850 | 1710 |
| 492 | 20250206 | 104200 | 3542580850 | 39900 | 39900 | 39950 | 39900 | 633 |
| 493 | 20250206 | 104100 | 3517323150 | 39900 | 39850 | 39900 | 39850 | 772 |
| 494 | 20250206 | 104000 | 3486520500 | 39900 | 39900 | 39900 | 39850 | 470 |
| 495 | 20250206 | 103900 | 3467776150 | 39900 | 39850 | 39900 | 39850 | 365 |
| 496 | 20250206 | 103800 | 3453214600 | 39850 | 39850 | 39900 | 39800 | 267 |
| 497 | 20250206 | 103700 | 3442571100 | 39900 | 39900 | 39900 | 39850 | 959 |
| 498 | 20250206 | 103600 | 3404350450 | 39900 | 39950 | 39950 | 39900 | 625 |
| 499 | 20250206 | 103500 | 3379411000 | 39950 | 39900 | 39950 | 39900 | 218 |
| 500 | 20250206 | 103400 | 3370712300 | 39950 | 39950 | 40000 | 39950 | 536 |
| 501 | 20250206 | 103300 | 3349298850 | 39950 | 39950 | 40000 | 39950 | 1115 |
| 502 | 20250206 | 103200 | 3304753050 | 39950 | 39850 | 40000 | 39850 | 12488 |
| 503 | 20250206 | 103100 | 2806297050 | 39900 | 39850 | 39900 | 39850 | 1355 |
| 504 | 20250206 | 103000 | 2752274150 | 39900 | 39750 | 39900 | 39750 | 2990 |
| 505 | 20250206 | 102900 | 2633191900 | 39750 | 39750 | 39800 | 39750 | 280 |
| 506 | 20250206 | 102800 | 2622048250 | 39800 | 39800 | 39800 | 39700 | 754 |
| 507 | 20250206 | 102700 | 2592056350 | 39700 | 39700 | 39800 | 39700 | 266 |
| 508 | 20250206 | 102600 | 2581484400 | 39700 | 39750 | 39750 | 39700 | 672 |
| 509 | 20250206 | 102500 | 2554781000 | 39750 | 39700 | 39750 | 39700 | 26 |
| 510 | 20250206 | 102400 | 2553748750 | 39700 | 39700 | 39750 | 39700 | 1203 |
| 511 | 20250206 | 102300 | 2505983600 | 39750 | 39750 | 39750 | 39700 | 483 |
| 512 | 20250206 | 102200 | 2486793400 | 39750 | 39750 | 39750 | 39750 | 213 |
| 513 | 20250206 | 102100 | 2478326650 | 39750 | 39700 | 39750 | 39700 | 490 |
| 514 | 20250206 | 102000 | 2458858000 | 39750 | 39700 | 39750 | 39700 | 237 |
| 515 | 20250206 | 101900 | 2449437550 | 39700 | 39700 | 39750 | 39700 | 348 |
| 516 | 20250206 | 101800 | 2435619750 | 39750 | 39700 | 39750 | 39700 | 57 |
| 517 | 20250206 | 101700 | 2433354100 | 39700 | 39700 | 39750 | 39700 | 187 |
| 518 | 20250206 | 101600 | 2425930150 | 39700 | 39700 | 39700 | 39700 | 233 |
| 519 | 20250206 | 101500 | 2416680050 | 39750 | 39700 | 39750 | 39700 | 43 |
| 520 | 20250206 | 101400 | 2414972900 | 39700 | 39700 | 39750 | 39700 | 286 |
| 521 | 20250206 | 101300 | 2403613650 | 39700 | 39750 | 39750 | 39700 | 66 |
| 522 | 20250206 | 101200 | 2400990650 | 39750 | 39750 | 39750 | 39750 | 520 |
| 523 | 20250206 | 101100 | 2380320650 | 39750 | 39750 | 39750 | 39750 | 51 |
| 524 | 20250206 | 101000 | 2378293400 | 39750 | 39750 | 39800 | 39750 | 353 |
| 525 | 20250206 | 100900 | 2364261550 | 39750 | 39800 | 39800 | 39700 | 539 |
| 526 | 20250206 | 100800 | 2342836250 | 39750 | 39800 | 39800 | 39750 | 1673 |
| 527 | 20250206 | 100700 | 2276265950 | 39800 | 39850 | 39900 | 39800 | 1427 |
| 528 | 20250206 | 100600 | 2219400150 | 39850 | 39900 | 39900 | 39850 | 812 |
| 529 | 20250206 | 100500 | 2187037700 | 39850 | 39750 | 39900 | 39750 | 12626 |
| 530 | 20250206 | 100400 | 1684336450 | 39750 | 39750 | 39800 | 39750 | 421 |
| 531 | 20250206 | 100300 | 1667601650 | 39750 | 39750 | 39750 | 39700 | 331 |
| 532 | 20250206 | 100200 | 1654453050 | 39800 | 39750 | 39800 | 39700 | 425 |
| 533 | 20250206 | 100100 | 1637565400 | 39800 | 39800 | 39800 | 39750 | 284 |
| 534 | 20250206 | 100000 | 1626265800 | 39800 | 39700 | 39800 | 39700 | 4687 |
| 535 | 20250206 | 095900 | 1440088600 | 39700 | 39700 | 39700 | 39650 | 123 |
| 536 | 20250206 | 095800 | 1435205900 | 39650 | 39700 | 39700 | 39650 | 283 |
| 537 | 20250206 | 095700 | 1423979500 | 39700 | 39650 | 39700 | 39650 | 252 |
| 538 | 20250206 | 095600 | 1413977150 | 39650 | 39700 | 39700 | 39650 | 444 |
| 539 | 20250206 | 095500 | 1396359550 | 39650 | 39700 | 39700 | 39650 | 686 |
| 540 | 20250206 | 095400 | 1369153600 | 39700 | 39600 | 39700 | 39600 | 4199 |
| 541 | 20250206 | 095300 | 1202516750 | 39600 | 39600 | 39650 | 39600 | 711 |
| 542 | 20250206 | 095200 | 1174361000 | 39650 | 39600 | 39650 | 39600 | 59 |
| 543 | 20250206 | 095100 | 1172021850 | 39600 | 39650 | 39650 | 39600 | 176 |
| 544 | 20250206 | 095000 | 1165052100 | 39600 | 39550 | 39600 | 39550 | 1193 |
| 545 | 20250206 | 094900 | 1117809800 | 39550 | 39550 | 39550 | 39500 | 620 |
| 546 | 20250206 | 094800 | 1093294050 | 39500 | 39550 | 39550 | 39500 | 475 |
| 547 | 20250206 | 094700 | 1074511900 | 39550 | 39600 | 39600 | 39550 | 153 |
| 548 | 20250206 | 094600 | 1068455750 | 39500 | 39500 | 39550 | 39450 | 308 |
| 549 | 20250206 | 094500 | 1056287800 | 39500 | 39550 | 39600 | 39500 | 3912 |
| 550 | 20250206 | 094400 | 901714750 | 39500 | 39550 | 39550 | 39500 | 683 |
| 551 | 20250206 | 094300 | 874710750 | 39550 | 39550 | 39600 | 39550 | 195 |
| 552 | 20250206 | 094200 | 866997900 | 39550 | 39550 | 39600 | 39550 | 378 |
| 553 | 20250206 | 094100 | 852047950 | 39550 | 39550 | 39600 | 39500 | 761 |
| 554 | 20250206 | 094000 | 821958800 | 39550 | 39550 | 39550 | 39500 | 162 |
| 555 | 20250206 | 093900 | 815554450 | 39550 | 39550 | 39550 | 39500 | 207 |
| 556 | 20250206 | 093800 | 807369300 | 39600 | 39550 | 39600 | 39550 | 440 |
| 557 | 20250206 | 093700 | 789966300 | 39550 | 39600 | 39600 | 39550 | 235 |
| 558 | 20250206 | 093600 | 780671650 | 39550 | 39500 | 39600 | 39500 | 229 |
| 559 | 20250206 | 093500 | 771621350 | 39500 | 39650 | 39650 | 39500 | 305 |
| 560 | 20250206 | 093400 | 759568700 | 39650 | 39650 | 39650 | 39600 | 240 |
| 561 | 20250206 | 093300 | 750062600 | 39650 | 39550 | 39650 | 39550 | 33 |
| 562 | 20250206 | 093200 | 748755800 | 39550 | 39600 | 39650 | 39550 | 178 |
| 563 | 20250206 | 093100 | 741715650 | 39600 | 39600 | 39650 | 39550 | 229 |
| 564 | 20250206 | 093000 | 732647250 | 39600 | 39700 | 39700 | 39600 | 367 |
| 565 | 20250206 | 092900 | 718106800 | 39650 | 39700 | 39700 | 39650 | 99 |
| 566 | 20250206 | 092800 | 714181100 | 39700 | 39650 | 39700 | 39650 | 13 |
| 567 | 20250206 | 092700 | 713665200 | 39750 | 39750 | 39750 | 39700 | 631 |
| 568 | 20250206 | 092600 | 688614050 | 39750 | 39750 | 39750 | 39700 | 109 |
| 569 | 20250206 | 092500 | 684282700 | 39750 | 39750 | 39750 | 39700 | 702 |
| 570 | 20250206 | 092400 | 656378950 | 39750 | 39650 | 39750 | 39650 | 428 |
| 571 | 20250206 | 092300 | 639389050 | 39650 | 39650 | 39650 | 39650 | 270 |
| 572 | 20250206 | 092200 | 628683550 | 39700 | 39700 | 39700 | 39650 | 358 |
| 573 | 20250206 | 092100 | 614487300 | 39700 | 39700 | 39700 | 39700 | 14 |
| 574 | 20250206 | 092000 | 613931500 | 39700 | 39650 | 39700 | 39650 | 709 |
| 575 | 20250206 | 091900 | 585808750 | 39650 | 39700 | 39700 | 39650 | 106 |
| 576 | 20250206 | 091800 | 581603250 | 39700 | 39700 | 39750 | 39650 | 241 |
| 577 | 20250206 | 091700 | 572034100 | 39800 | 39800 | 39800 | 39600 | 244 |
| 578 | 20250206 | 091600 | 562323100 | 39800 | 39750 | 39800 | 39450 | 3444 |
| 579 | 20250206 | 091500 | 425571400 | 39750 | 39600 | 39750 | 39500 | 3076 |
| 580 | 20250206 | 091400 | 303558150 | 39600 | 39600 | 39600 | 39600 | 119 |
| 581 | 20250206 | 091300 | 298845750 | 39600 | 39500 | 39600 | 39500 | 176 |
| 582 | 20250206 | 091200 | 291893450 | 39600 | 39600 | 39600 | 39500 | 421 |
| 583 | 20250206 | 091100 | 275245900 | 39550 | 39600 | 39600 | 39550 | 1035 |
| 584 | 20250206 | 091000 | 234282950 | 39550 | 39600 | 39600 | 39550 | 179 |
| 585 | 20250206 | 090900 | 227203250 | 39600 | 39550 | 39600 | 39550 | 87 |
| 586 | 20250206 | 090800 | 223762350 | 39550 | 39550 | 39600 | 39500 | 877 |
| 587 | 20250206 | 090700 | 189076950 | 39500 | 39550 | 39550 | 39500 | 1026 |
| 588 | 20250206 | 090600 | 148524350 | 39550 | 39600 | 39600 | 39550 | 26 |
| 589 | 20250206 | 090500 | 147495650 | 39550 | 39600 | 39650 | 39550 | 332 |
| 590 | 20250206 | 090400 | 134345400 | 39600 | 39600 | 39650 | 39550 | 714 |
| 591 | 20250206 | 090300 | 106070450 | 39600 | 39450 | 39600 | 39350 | 1461 |
| 592 | 20250206 | 090200 | 48353250 | 39400 | 39450 | 39450 | 39350 | 318 |
| 593 | 20250206 | 090100 | 35813250 | 39450 | 39350 | 39450 | 39350 | 317 |
| 594 | 20250206 | 090000 | 23321950 | 39200 | 39250 | 39350 | 39200 | 594 |