32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 3 | 20250206 | 191000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250206 | 190900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250206 | 190800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250206 | 190700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250206 | 190600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250206 | 190500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250206 | 190400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250206 | 190300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250206 | 190200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250206 | 190100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250206 | 190000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250206 | 185900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250206 | 185800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250206 | 185700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250206 | 185600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250206 | 185500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250206 | 185400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250206 | 185300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250206 | 185200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250206 | 185100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250206 | 185000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250206 | 184900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250206 | 184800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250206 | 184700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250206 | 184600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250206 | 184500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250206 | 184400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250206 | 184300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250206 | 184200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250206 | 184100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 33 | 20250206 | 184000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250206 | 183900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250206 | 183800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250206 | 183700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250206 | 183600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250206 | 183500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250206 | 183400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250206 | 183300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250206 | 183200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250206 | 183100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250206 | 183000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250206 | 182900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250206 | 182800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250206 | 182700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250206 | 182600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250206 | 182500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250206 | 182400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250206 | 182300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250206 | 182200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250206 | 182100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250206 | 182000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250206 | 181900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250206 | 181800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250206 | 181700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250206 | 181600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250206 | 181500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250206 | 181400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250206 | 181300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250206 | 181200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250206 | 181100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 63 | 20250206 | 181000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250206 | 180900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250206 | 180800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250206 | 180700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250206 | 180600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250206 | 180500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250206 | 180400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250206 | 180300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250206 | 180200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250206 | 180100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250206 | 180000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250206 | 175900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250206 | 175800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250206 | 175700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250206 | 175600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250206 | 175500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250206 | 175400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250206 | 175300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250206 | 175200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250206 | 175100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250206 | 175000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250206 | 174900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250206 | 174800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250206 | 174700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250206 | 174600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250206 | 174500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250206 | 174400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250206 | 174300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250206 | 174200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250206 | 174100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 93 | 20250206 | 174000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250206 | 173900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250206 | 173800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250206 | 173700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250206 | 173600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250206 | 173500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250206 | 173400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250206 | 173300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250206 | 173200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250206 | 173100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250206 | 173000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250206 | 172900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250206 | 172800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250206 | 172700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250206 | 172600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250206 | 172500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250206 | 172400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250206 | 172300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250206 | 172200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250206 | 172100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250206 | 172000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250206 | 171900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250206 | 171800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250206 | 171700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250206 | 171600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250206 | 171500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250206 | 171400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250206 | 171300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250206 | 171200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250206 | 171100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 123 | 20250206 | 171000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250206 | 170900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250206 | 170800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250206 | 170700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250206 | 170600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250206 | 170500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250206 | 170400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250206 | 170300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250206 | 170200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250206 | 170100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250206 | 170000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250206 | 165900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250206 | 165800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250206 | 165700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250206 | 165600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250206 | 165500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250206 | 165400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250206 | 165300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250206 | 165200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250206 | 165100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250206 | 165000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250206 | 164900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250206 | 164800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250206 | 164700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250206 | 164600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250206 | 164500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250206 | 164400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250206 | 164300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250206 | 164200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250206 | 164100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 153 | 20250206 | 164000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250206 | 163900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250206 | 163800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250206 | 163700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250206 | 163600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250206 | 163500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250206 | 163400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250206 | 163300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250206 | 163200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250206 | 163100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250206 | 163000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250206 | 162900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250206 | 162800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250206 | 162700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250206 | 162600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250206 | 162500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250206 | 162400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250206 | 162300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250206 | 162200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250206 | 162100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250206 | 162000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250206 | 161900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250206 | 161800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250206 | 161700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250206 | 161600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250206 | 161500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250206 | 161400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250206 | 161300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250206 | 161200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250206 | 161100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 183 | 20250206 | 161000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250206 | 160900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250206 | 160800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250206 | 160700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250206 | 160600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250206 | 160500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250206 | 160400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250206 | 160300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250206 | 160200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250206 | 160100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250206 | 160000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250206 | 155900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20250206 | 155800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20250206 | 155700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20250206 | 155600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20250206 | 155500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20250206 | 155400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20250206 | 155300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20250206 | 155200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20250206 | 155100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20250206 | 155000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20250206 | 154900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20250206 | 154800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20250206 | 154700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20250206 | 154600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20250206 | 154500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20250206 | 154400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20250206 | 154300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20250206 | 154200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20250206 | 154100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 213 | 20250206 | 154000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20250206 | 153900 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20250206 | 153800 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20250206 | 153700 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20250206 | 153600 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20250206 | 153500 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20250206 | 153400 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20250206 | 153300 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20250206 | 153200 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20250206 | 153100 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20250206 | 153000 | 5776508200 | 42550 | 42550 | 42550 | 42550 | 2493 |
| 224 | 20250206 | 152900 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20250206 | 152800 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20250206 | 152700 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20250206 | 152600 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20250206 | 152500 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20250206 | 152400 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20250206 | 152300 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20250206 | 152200 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20250206 | 152100 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20250206 | 152000 | 5670431050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20250206 | 151900 | 5670431050 | 42850 | 42850 | 42850 | 42700 | 635 |
| 235 | 20250206 | 151800 | 5643240550 | 42850 | 42850 | 42900 | 42800 | 139 |
| 236 | 20250206 | 151700 | 5637285850 | 42900 | 42900 | 42900 | 42750 | 136 |
| 237 | 20250206 | 151600 | 5631454650 | 42900 | 42750 | 42900 | 42650 | 455 |
| 238 | 20250206 | 151500 | 5612022450 | 42900 | 42850 | 42900 | 42800 | 371 |
| 239 | 20250206 | 151400 | 5596143300 | 42800 | 42800 | 42800 | 42800 | 1059 |
| 240 | 20250206 | 151300 | 5550818100 | 42800 | 42800 | 42800 | 42800 | 78 |
| 241 | 20250206 | 151200 | 5547479700 | 42650 | 42700 | 42800 | 42650 | 1719 |
| 242 | 20250206 | 151100 | 5474139350 | 42700 | 42850 | 42900 | 42700 | 439 |
| 243 | 20250206 | 151000 | 5455319800 | 42900 | 42750 | 42900 | 42750 | 216 |
| 244 | 20250206 | 150900 | 5446083400 | 42750 | 42750 | 42850 | 42700 | 558 |
| 245 | 20250206 | 150800 | 5422217400 | 42850 | 42850 | 42850 | 42750 | 145 |
| 246 | 20250206 | 150700 | 5416014050 | 42850 | 42800 | 42850 | 42800 | 12 |
| 247 | 20250206 | 150600 | 5415500200 | 42800 | 42800 | 42850 | 42750 | 205 |
| 248 | 20250206 | 150500 | 5406731150 | 42800 | 42800 | 42850 | 42750 | 99 |
| 249 | 20250206 | 150400 | 5402495000 | 42900 | 42900 | 42900 | 42750 | 891 |
| 250 | 20250206 | 150300 | 5364301450 | 42850 | 42850 | 42900 | 42850 | 266 |
| 251 | 20250206 | 150200 | 5352900500 | 42900 | 42900 | 42900 | 42850 | 150 |
| 252 | 20250206 | 150100 | 5346466650 | 42900 | 42900 | 42900 | 42850 | 164 |
| 253 | 20250206 | 150000 | 5339433350 | 42900 | 42900 | 42900 | 42900 | 92 |
| 254 | 20250206 | 145900 | 5335486550 | 42900 | 42900 | 42900 | 42850 | 257 |
| 255 | 20250206 | 145800 | 5324463100 | 42950 | 42950 | 42950 | 42850 | 152 |
| 256 | 20250206 | 145700 | 5317934800 | 42850 | 42850 | 42850 | 42850 | 5 |
| 257 | 20250206 | 145600 | 5317720550 | 42850 | 42950 | 42950 | 42850 | 44 |
| 258 | 20250206 | 145500 | 5315832750 | 42950 | 42900 | 42950 | 42800 | 192 |
| 259 | 20250206 | 145400 | 5307608750 | 42950 | 42950 | 42950 | 42950 | 10 |
| 260 | 20250206 | 145300 | 5307179250 | 42800 | 42900 | 42900 | 42800 | 252 |
| 261 | 20250206 | 145200 | 5296383000 | 42900 | 42850 | 42900 | 42850 | 60 |
| 262 | 20250206 | 145100 | 5293811550 | 42850 | 42850 | 42900 | 42850 | 634 |
| 263 | 20250206 | 145000 | 5266643800 | 42950 | 42850 | 42950 | 42850 | 1691 |
| 264 | 20250206 | 144900 | 5194103350 | 42850 | 42800 | 42850 | 42700 | 1385 |
| 265 | 20250206 | 144800 | 5134880100 | 42800 | 42800 | 42900 | 42800 | 406 |
| 266 | 20250206 | 144700 | 5117500600 | 42800 | 42800 | 42850 | 42800 | 305 |
| 267 | 20250206 | 144600 | 5104446450 | 42900 | 42800 | 42900 | 42800 | 430 |
| 268 | 20250206 | 144500 | 5086031400 | 42800 | 42850 | 42900 | 42750 | 208 |
| 269 | 20250206 | 144400 | 5077127750 | 42850 | 42850 | 42850 | 42800 | 175 |
| 270 | 20250206 | 144300 | 5069636600 | 42800 | 42800 | 42950 | 42800 | 78 |
| 271 | 20250206 | 144200 | 5066297900 | 42800 | 42950 | 42950 | 42800 | 7200 |
| 272 | 20250206 | 144100 | 4757470850 | 42950 | 43000 | 43000 | 42900 | 40 |
| 273 | 20250206 | 144000 | 4755754550 | 42900 | 42950 | 43000 | 42900 | 1237 |
| 274 | 20250206 | 143900 | 4702638600 | 42950 | 43000 | 43000 | 42950 | 81 |
| 275 | 20250206 | 143800 | 4699159600 | 43000 | 42950 | 43000 | 42950 | 320 |
| 276 | 20250206 | 143700 | 4685415450 | 43050 | 43100 | 43100 | 42950 | 675 |
| 277 | 20250206 | 143600 | 4656423750 | 43100 | 43050 | 43100 | 42950 | 1119 |
| 278 | 20250206 | 143500 | 4608313000 | 43100 | 43050 | 43100 | 43000 | 30 |
| 279 | 20250206 | 143400 | 4607021200 | 43000 | 43050 | 43050 | 43000 | 112 |
| 280 | 20250206 | 143300 | 4602204700 | 43000 | 43000 | 43050 | 43000 | 180 |
| 281 | 20250206 | 143200 | 4594464150 | 43050 | 43050 | 43050 | 43000 | 96 |
| 282 | 20250206 | 143100 | 4590335900 | 43050 | 43050 | 43050 | 43000 | 189 |
| 283 | 20250206 | 143000 | 4582202700 | 43050 | 43050 | 43050 | 43050 | 25 |
| 284 | 20250206 | 142900 | 4581126450 | 43050 | 43050 | 43050 | 43050 | 60 |
| 285 | 20250206 | 142800 | 4578543450 | 43050 | 43100 | 43150 | 43050 | 112 |
| 286 | 20250206 | 142700 | 4573712800 | 43100 | 43100 | 43100 | 43000 | 273 |
| 287 | 20250206 | 142600 | 4561964150 | 43100 | 43100 | 43150 | 43050 | 582 |
| 288 | 20250206 | 142500 | 4536899400 | 43100 | 43150 | 43150 | 43100 | 279 |
| 289 | 20250206 | 142400 | 4524873500 | 43150 | 43150 | 43150 | 43150 | 47 |
| 290 | 20250206 | 142300 | 4522845450 | 43150 | 43150 | 43150 | 43150 | 34 |
| 291 | 20250206 | 142200 | 4521378350 | 43150 | 43100 | 43150 | 43100 | 13 |
| 292 | 20250206 | 142100 | 4520817450 | 43150 | 43200 | 43200 | 43150 | 17 |
| 293 | 20250206 | 142000 | 4520083650 | 43150 | 43150 | 43150 | 43150 | 206 |
| 294 | 20250206 | 141900 | 4511194750 | 43200 | 43200 | 43200 | 43200 | 234 |
| 295 | 20250206 | 141800 | 4501085950 | 43150 | 43150 | 43150 | 43150 | 158 |
| 296 | 20250206 | 141700 | 4494268250 | 43200 | 43150 | 43200 | 43150 | 66 |
| 297 | 20250206 | 141600 | 4491420300 | 43150 | 43150 | 43150 | 43150 | 83 |
| 298 | 20250206 | 141500 | 4487838850 | 43150 | 43150 | 43150 | 43150 | 15 |
| 299 | 20250206 | 141400 | 4487191600 | 43150 | 43150 | 43150 | 43150 | 0 |
| 300 | 20250206 | 141300 | 4487191600 | 43150 | 43250 | 43250 | 43150 | 376 |
| 301 | 20250206 | 141200 | 4470966150 | 43250 | 43250 | 43250 | 43250 | 10 |
| 302 | 20250206 | 141100 | 4470533650 | 43150 | 43200 | 43200 | 43150 | 637 |
| 303 | 20250206 | 141000 | 4443032900 | 43150 | 43150 | 43150 | 43150 | 31 |
| 304 | 20250206 | 140900 | 4441695250 | 43150 | 43200 | 43200 | 43150 | 45 |
| 305 | 20250206 | 140800 | 4439751850 | 43150 | 43150 | 43150 | 43150 | 193 |
| 306 | 20250206 | 140700 | 4431423900 | 43200 | 43150 | 43200 | 43150 | 26 |
| 307 | 20250206 | 140600 | 4430301550 | 43150 | 43150 | 43150 | 43150 | 0 |
| 308 | 20250206 | 140500 | 4430301550 | 43150 | 43200 | 43200 | 43150 | 203 |
| 309 | 20250206 | 140400 | 4421541950 | 43200 | 43200 | 43250 | 43200 | 188 |
| 310 | 20250206 | 140300 | 4413416050 | 43200 | 43250 | 43250 | 43200 | 43 |
| 311 | 20250206 | 140200 | 4411557950 | 43250 | 43200 | 43250 | 43200 | 304 |
| 312 | 20250206 | 140100 | 4398412500 | 43200 | 43200 | 43200 | 43200 | 21 |
| 313 | 20250206 | 140000 | 4397505300 | 43200 | 43200 | 43200 | 43200 | 229 |
| 314 | 20250206 | 135900 | 4387612500 | 43200 | 43200 | 43200 | 43200 | 43 |
| 315 | 20250206 | 135800 | 4385754900 | 43200 | 43200 | 43200 | 43200 | 88 |
| 316 | 20250206 | 135700 | 4381953300 | 43200 | 43250 | 43250 | 43200 | 46 |
| 317 | 20250206 | 135600 | 4379963850 | 43250 | 43250 | 43250 | 43250 | 1 |
| 318 | 20250206 | 135500 | 4379920600 | 43250 | 43250 | 43250 | 43200 | 8 |
| 319 | 20250206 | 135400 | 4379574700 | 43250 | 43150 | 43250 | 43150 | 156 |
| 320 | 20250206 | 135300 | 4372843200 | 43150 | 43200 | 43200 | 43150 | 64 |
| 321 | 20250206 | 135200 | 4370079400 | 43200 | 43200 | 43200 | 43200 | 8 |
| 322 | 20250206 | 135100 | 4369733800 | 43200 | 43200 | 43200 | 43200 | 126 |
| 323 | 20250206 | 135000 | 4364290600 | 43200 | 43250 | 43250 | 43200 | 112 |
| 324 | 20250206 | 134900 | 4359451600 | 43250 | 43200 | 43250 | 43200 | 515 |
| 325 | 20250206 | 134800 | 4337203100 | 43250 | 43250 | 43250 | 43250 | 1 |
| 326 | 20250206 | 134700 | 4337159850 | 43250 | 43250 | 43250 | 43200 | 63 |
| 327 | 20250206 | 134600 | 4334437900 | 43250 | 43250 | 43250 | 43250 | 2 |
| 328 | 20250206 | 134500 | 4334351400 | 43250 | 43250 | 43250 | 43250 | 17 |
| 329 | 20250206 | 134400 | 4333616150 | 43250 | 43250 | 43250 | 43250 | 188 |
| 330 | 20250206 | 134300 | 4325485150 | 43300 | 43250 | 43300 | 43250 | 71 |
| 331 | 20250206 | 134200 | 4322413800 | 43250 | 43250 | 43300 | 43250 | 106 |
| 332 | 20250206 | 134100 | 4317829250 | 43300 | 43300 | 43300 | 43300 | 35 |
| 333 | 20250206 | 134000 | 4316313750 | 43300 | 43300 | 43300 | 43250 | 64 |
| 334 | 20250206 | 133900 | 4313545550 | 43250 | 43300 | 43300 | 43250 | 9 |
| 335 | 20250206 | 133800 | 4313156050 | 43300 | 43300 | 43300 | 43300 | 155 |
| 336 | 20250206 | 133700 | 4306444550 | 43300 | 43300 | 43300 | 43300 | 10 |
| 337 | 20250206 | 133600 | 4306011550 | 43350 | 43350 | 43350 | 43350 | 4 |
| 338 | 20250206 | 133500 | 4305838150 | 43400 | 43400 | 43400 | 43400 | 3 |
| 339 | 20250206 | 133400 | 4305707950 | 43300 | 43300 | 43300 | 43300 | 20 |
| 340 | 20250206 | 133300 | 4304841950 | 43300 | 43350 | 43350 | 43250 | 88 |
| 341 | 20250206 | 133200 | 4301032800 | 43400 | 43400 | 43400 | 43400 | 10 |
| 342 | 20250206 | 133100 | 4300598800 | 43450 | 43400 | 43450 | 43400 | 2 |
| 343 | 20250206 | 133000 | 4300511950 | 43400 | 43400 | 43400 | 43400 | 24 |
| 344 | 20250206 | 132900 | 4299470350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 345 | 20250206 | 132800 | 4299470350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 346 | 20250206 | 132700 | 4299470350 | 43400 | 43350 | 43450 | 43350 | 1049 |
| 347 | 20250206 | 132600 | 4253942900 | 43450 | 43450 | 43450 | 43450 | 300 |
| 348 | 20250206 | 132500 | 4240907900 | 43450 | 43400 | 43450 | 43150 | 291 |
| 349 | 20250206 | 132400 | 4228311350 | 43350 | 43400 | 43400 | 43350 | 829 |
| 350 | 20250206 | 132300 | 4192333350 | 43500 | 43500 | 43550 | 43500 | 296 |
| 351 | 20250206 | 132200 | 4179457300 | 43500 | 43300 | 43500 | 43300 | 132 |
| 352 | 20250206 | 132100 | 4173719650 | 43450 | 43450 | 43450 | 43450 | 4 |
| 353 | 20250206 | 132000 | 4173545850 | 43450 | 43350 | 43450 | 43350 | 149 |
| 354 | 20250206 | 131900 | 4167077350 | 43350 | 43200 | 43350 | 43200 | 5 |
| 355 | 20250206 | 131800 | 4166861200 | 43200 | 43200 | 43200 | 43200 | 174 |
| 356 | 20250206 | 131700 | 4159344400 | 43200 | 43250 | 43250 | 43200 | 96 |
| 357 | 20250206 | 131600 | 4155194950 | 43300 | 43300 | 43300 | 43300 | 1 |
| 358 | 20250206 | 131500 | 4155151650 | 43250 | 43250 | 43250 | 43250 | 63 |
| 359 | 20250206 | 131400 | 4152426900 | 43300 | 43300 | 43300 | 43300 | 16 |
| 360 | 20250206 | 131300 | 4151734100 | 43300 | 43300 | 43300 | 43300 | 20 |
| 361 | 20250206 | 131200 | 4150868100 | 43300 | 43300 | 43300 | 43300 | 242 |
| 362 | 20250206 | 131100 | 4140389500 | 43300 | 43200 | 43300 | 43200 | 82 |
| 363 | 20250206 | 131000 | 4136846100 | 43200 | 43200 | 43200 | 43200 | 12 |
| 364 | 20250206 | 130900 | 4136327700 | 43250 | 43300 | 43300 | 43250 | 150 |
| 365 | 20250206 | 130800 | 4129839250 | 43300 | 43300 | 43300 | 43300 | 8 |
| 366 | 20250206 | 130700 | 4129492850 | 43350 | 43350 | 43350 | 43300 | 253 |
| 367 | 20250206 | 130600 | 4118525400 | 43350 | 43400 | 43400 | 43350 | 71 |
| 368 | 20250206 | 130500 | 4115446500 | 43400 | 43450 | 43500 | 43400 | 326 |
| 369 | 20250206 | 130400 | 4101286800 | 43450 | 43400 | 43450 | 43400 | 11 |
| 370 | 20250206 | 130300 | 4100809350 | 43400 | 43400 | 43400 | 43400 | 94 |
| 371 | 20250206 | 130200 | 4096729750 | 43400 | 43400 | 43400 | 43400 | 242 |
| 372 | 20250206 | 130100 | 4086226950 | 43400 | 43400 | 43400 | 43400 | 32 |
| 373 | 20250206 | 130000 | 4084838150 | 43400 | 43400 | 43400 | 43400 | 2 |
| 374 | 20250206 | 125900 | 4084751350 | 43350 | 43400 | 43400 | 43350 | 101 |
| 375 | 20250206 | 125800 | 4080368000 | 43450 | 43450 | 43450 | 43450 | 182 |
| 376 | 20250206 | 125700 | 4072460100 | 43400 | 43450 | 43450 | 43400 | 52 |
| 377 | 20250206 | 125600 | 4070203200 | 43450 | 43400 | 43450 | 43400 | 15 |
| 378 | 20250206 | 125500 | 4069552050 | 43450 | 43400 | 43450 | 43400 | 74 |
| 379 | 20250206 | 125400 | 4066340050 | 43400 | 43400 | 43450 | 43400 | 9 |
| 380 | 20250206 | 125300 | 4065949400 | 43400 | 43400 | 43450 | 43400 | 159 |
| 381 | 20250206 | 125200 | 4059042850 | 43450 | 43400 | 43450 | 43400 | 245 |
| 382 | 20250206 | 125100 | 4048409800 | 43400 | 43400 | 43400 | 43350 | 15 |
| 383 | 20250206 | 125000 | 4047759400 | 43350 | 43350 | 43350 | 43350 | 54 |
| 384 | 20250206 | 124900 | 4045418500 | 43350 | 43350 | 43350 | 43350 | 1 |
| 385 | 20250206 | 124800 | 4045375150 | 43250 | 43400 | 43400 | 43250 | 805 |
| 386 | 20250206 | 124700 | 4010523100 | 43400 | 43350 | 43400 | 43350 | 23 |
| 387 | 20250206 | 124600 | 4009526000 | 43350 | 43400 | 43400 | 43350 | 63 |
| 388 | 20250206 | 124500 | 4006792850 | 43350 | 43350 | 43350 | 43350 | 9 |
| 389 | 20250206 | 124400 | 4006402700 | 43350 | 43350 | 43350 | 43350 | 1 |
| 390 | 20250206 | 124300 | 4006359350 | 43300 | 43350 | 43350 | 43300 | 14 |
| 391 | 20250206 | 124200 | 4005753000 | 43400 | 43350 | 43400 | 43350 | 82 |
| 392 | 20250206 | 124100 | 4002198250 | 43350 | 43350 | 43350 | 43350 | 279 |
| 393 | 20250206 | 124000 | 3990103600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 394 | 20250206 | 123900 | 3990103600 | 43400 | 43400 | 43400 | 43400 | 115 |
| 395 | 20250206 | 123800 | 3985112600 | 43400 | 43350 | 43400 | 43350 | 2 |
| 396 | 20250206 | 123700 | 3985025850 | 43400 | 43400 | 43400 | 43400 | 194 |
| 397 | 20250206 | 123600 | 3976606250 | 43400 | 43250 | 43400 | 43250 | 466 |
| 398 | 20250206 | 123500 | 3956406350 | 43250 | 43300 | 43300 | 43250 | 94 |
| 399 | 20250206 | 123400 | 3952336200 | 43300 | 43350 | 43350 | 43300 | 167 |
| 400 | 20250206 | 123300 | 3945098200 | 43300 | 43300 | 43300 | 43300 | 30 |
| 401 | 20250206 | 123200 | 3943799200 | 43300 | 43300 | 43300 | 43300 | 142 |
| 402 | 20250206 | 123100 | 3937650600 | 43350 | 43350 | 43350 | 43350 | 107 |
| 403 | 20250206 | 123000 | 3933012150 | 43350 | 43350 | 43350 | 43350 | 2 |
| 404 | 20250206 | 122900 | 3932925450 | 43300 | 43300 | 43300 | 43300 | 38 |
| 405 | 20250206 | 122800 | 3931280050 | 43300 | 43300 | 43300 | 43250 | 227 |
| 406 | 20250206 | 122700 | 3921451300 | 43250 | 43300 | 43300 | 43250 | 222 |
| 407 | 20250206 | 122600 | 3911838800 | 43300 | 43300 | 43300 | 43300 | 54 |
| 408 | 20250206 | 122500 | 3909500600 | 43300 | 43300 | 43300 | 43300 | 5 |
| 409 | 20250206 | 122400 | 3909284100 | 43350 | 43300 | 43350 | 43300 | 382 |
| 410 | 20250206 | 122300 | 3892735450 | 43250 | 43250 | 43250 | 43250 | 97 |
| 411 | 20250206 | 122200 | 3888540200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 412 | 20250206 | 122100 | 3888540200 | 43300 | 43300 | 43300 | 43300 | 94 |
| 413 | 20250206 | 122000 | 3884470000 | 43250 | 43250 | 43250 | 43250 | 2 |
| 414 | 20250206 | 121900 | 3884383500 | 43250 | 43300 | 43300 | 43250 | 36 |
| 415 | 20250206 | 121800 | 3882824750 | 43300 | 43300 | 43300 | 43300 | 5 |
| 416 | 20250206 | 121700 | 3882608250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 417 | 20250206 | 121600 | 3882608250 | 43350 | 43350 | 43350 | 43350 | 10 |
| 418 | 20250206 | 121500 | 3882174750 | 43350 | 43250 | 43350 | 43250 | 72 |
| 419 | 20250206 | 121400 | 3879060150 | 43250 | 43250 | 43250 | 43250 | 10 |
| 420 | 20250206 | 121300 | 3878627650 | 43250 | 43350 | 43350 | 43250 | 105 |
| 421 | 20250206 | 121200 | 3874083800 | 43350 | 43350 | 43350 | 43300 | 24 |
| 422 | 20250206 | 121100 | 3873044050 | 43300 | 43300 | 43300 | 43300 | 8 |
| 423 | 20250206 | 121000 | 3872697650 | 43300 | 43350 | 43350 | 43300 | 3 |
| 424 | 20250206 | 120900 | 3872567700 | 43300 | 43300 | 43300 | 43300 | 15 |
| 425 | 20250206 | 120800 | 3871918200 | 43350 | 43350 | 43350 | 43350 | 103 |
| 426 | 20250206 | 120700 | 3867453150 | 43350 | 43350 | 43350 | 43350 | 1 |
| 427 | 20250206 | 120600 | 3867409800 | 43300 | 43400 | 43400 | 43300 | 55 |
| 428 | 20250206 | 120500 | 3865027000 | 43300 | 43300 | 43300 | 43300 | 100 |
| 429 | 20250206 | 120400 | 3860697000 | 43400 | 43350 | 43400 | 43350 | 10 |
| 430 | 20250206 | 120300 | 3860263250 | 43350 | 43350 | 43350 | 43350 | 6 |
| 431 | 20250206 | 120200 | 3860003150 | 43350 | 43300 | 43350 | 43300 | 35 |
| 432 | 20250206 | 120100 | 3858487600 | 43350 | 43350 | 43350 | 43350 | 2 |
| 433 | 20250206 | 120000 | 3858400900 | 43250 | 43250 | 43250 | 43250 | 87 |
| 434 | 20250206 | 115900 | 3854638150 | 43350 | 43350 | 43350 | 43350 | 55 |
| 435 | 20250206 | 115800 | 3852253900 | 43400 | 43350 | 43400 | 43350 | 25 |
| 436 | 20250206 | 115700 | 3851170000 | 43200 | 43250 | 43400 | 43200 | 1207 |
| 437 | 20250206 | 115600 | 3799011100 | 43250 | 43250 | 43250 | 43250 | 558 |
| 438 | 20250206 | 115500 | 3774877600 | 43250 | 43200 | 43250 | 43200 | 60 |
| 439 | 20250206 | 115400 | 3772282650 | 43200 | 43200 | 43200 | 43200 | 10 |
| 440 | 20250206 | 115300 | 3771850650 | 43150 | 43250 | 43250 | 43150 | 384 |
| 441 | 20250206 | 115200 | 3755254050 | 43250 | 43250 | 43250 | 43250 | 13 |
| 442 | 20250206 | 115100 | 3754691800 | 43250 | 43150 | 43250 | 43150 | 48 |
| 443 | 20250206 | 115000 | 3752617100 | 43150 | 43150 | 43150 | 43150 | 107 |
| 444 | 20250206 | 114900 | 3748000050 | 43150 | 43150 | 43150 | 43150 | 643 |
| 445 | 20250206 | 114800 | 3720254600 | 43150 | 43150 | 43150 | 43150 | 40 |
| 446 | 20250206 | 114700 | 3718528600 | 43150 | 43150 | 43150 | 43150 | 30 |
| 447 | 20250206 | 114600 | 3717234100 | 43100 | 43100 | 43100 | 43050 | 21 |
| 448 | 20250206 | 114500 | 3716329050 | 43100 | 43150 | 43150 | 43100 | 637 |
| 449 | 20250206 | 114400 | 3688864850 | 43200 | 43200 | 43200 | 43200 | 64 |
| 450 | 20250206 | 114300 | 3686100050 | 43200 | 43200 | 43200 | 43200 | 7 |
| 451 | 20250206 | 114200 | 3685797650 | 43250 | 43250 | 43250 | 43150 | 46 |
| 452 | 20250206 | 114100 | 3683811050 | 43150 | 43250 | 43250 | 43150 | 1053 |
| 453 | 20250206 | 114000 | 3638373800 | 43250 | 43300 | 43300 | 43250 | 20 |
| 454 | 20250206 | 113900 | 3637508250 | 43300 | 43250 | 43300 | 43250 | 77 |
| 455 | 20250206 | 113800 | 3634176800 | 43150 | 43150 | 43150 | 43100 | 49 |
| 456 | 20250206 | 113700 | 3632064650 | 43100 | 43150 | 43150 | 43100 | 17 |
| 457 | 20250206 | 113600 | 3631331850 | 43100 | 43150 | 43150 | 43100 | 258 |
| 458 | 20250206 | 113500 | 3620212000 | 43150 | 43150 | 43150 | 43150 | 354 |
| 459 | 20250206 | 113400 | 3604936900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 460 | 20250206 | 113300 | 3604936900 | 43150 | 43150 | 43150 | 43150 | 53 |
| 461 | 20250206 | 113200 | 3602649950 | 43150 | 43150 | 43150 | 43100 | 743 |
| 462 | 20250206 | 113100 | 3570619100 | 43150 | 43200 | 43200 | 43150 | 11 |
| 463 | 20250206 | 113000 | 3570144350 | 43300 | 43250 | 43300 | 43250 | 16 |
| 464 | 20250206 | 112900 | 3569451650 | 43150 | 43150 | 43200 | 43150 | 256 |
| 465 | 20250206 | 112800 | 3558405200 | 43200 | 43300 | 43350 | 43200 | 164 |
| 466 | 20250206 | 112700 | 3551316500 | 43300 | 43300 | 43300 | 43300 | 2 |
| 467 | 20250206 | 112600 | 3551229900 | 43300 | 43300 | 43300 | 43300 | 708 |
| 468 | 20250206 | 112500 | 3520573500 | 43400 | 43300 | 43450 | 43300 | 23 |
| 469 | 20250206 | 112400 | 3519574850 | 43300 | 43350 | 43350 | 43300 | 628 |
| 470 | 20250206 | 112300 | 3492382250 | 43350 | 43350 | 43350 | 43350 | 100 |
| 471 | 20250206 | 112200 | 3488047250 | 43350 | 43350 | 43350 | 43350 | 22 |
| 472 | 20250206 | 112100 | 3487093550 | 43350 | 43350 | 43350 | 43350 | 3 |
| 473 | 20250206 | 112000 | 3486963500 | 43300 | 43300 | 43300 | 43300 | 108 |
| 474 | 20250206 | 111900 | 3482287100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 475 | 20250206 | 111800 | 3482287100 | 43300 | 43250 | 43300 | 43150 | 181 |
| 476 | 20250206 | 111700 | 3474459250 | 43200 | 43200 | 43200 | 43200 | 612 |
| 477 | 20250206 | 111600 | 3448020850 | 43250 | 43250 | 43250 | 43250 | 114 |
| 478 | 20250206 | 111500 | 3443090350 | 43250 | 43250 | 43250 | 43250 | 100 |
| 479 | 20250206 | 111400 | 3438765350 | 43300 | 43250 | 43300 | 43250 | 16 |
| 480 | 20250206 | 111300 | 3438073300 | 43250 | 43200 | 43250 | 43200 | 167 |
| 481 | 20250206 | 111200 | 3430852550 | 43250 | 43350 | 43350 | 43250 | 452 |
| 482 | 20250206 | 111100 | 3411278650 | 43450 | 43450 | 43450 | 43400 | 19 |
| 483 | 20250206 | 111000 | 3410453150 | 43450 | 43450 | 43450 | 43450 | 4 |
| 484 | 20250206 | 110900 | 3410279350 | 43450 | 43500 | 43500 | 43400 | 62 |
| 485 | 20250206 | 110800 | 3407585900 | 43500 | 43450 | 43500 | 43450 | 36 |
| 486 | 20250206 | 110700 | 3406020900 | 43500 | 43350 | 43500 | 43300 | 129 |
| 487 | 20250206 | 110600 | 3400419350 | 43350 | 43300 | 43350 | 43300 | 251 |
| 488 | 20250206 | 110500 | 3389549550 | 43250 | 43300 | 43300 | 43250 | 159 |
| 489 | 20250206 | 110400 | 3382668850 | 43300 | 43250 | 43300 | 43250 | 4 |
| 490 | 20250206 | 110300 | 3382495750 | 43250 | 43300 | 43300 | 43250 | 279 |
| 491 | 20250206 | 110200 | 3370426550 | 43300 | 43300 | 43300 | 43300 | 38 |
| 492 | 20250206 | 110100 | 3368781150 | 43300 | 43300 | 43300 | 43300 | 10 |
| 493 | 20250206 | 110000 | 3368348150 | 43300 | 43300 | 43300 | 43300 | 118 |
| 494 | 20250206 | 105900 | 3363238750 | 43300 | 43300 | 43300 | 43300 | 52 |
| 495 | 20250206 | 105800 | 3360987150 | 43300 | 43300 | 43350 | 43300 | 66 |
| 496 | 20250206 | 105700 | 3358128650 | 43300 | 43250 | 43300 | 43150 | 642 |
| 497 | 20250206 | 105600 | 3330378100 | 43250 | 43300 | 43300 | 43250 | 73 |
| 498 | 20250206 | 105500 | 3327220000 | 43300 | 43350 | 43350 | 43300 | 256 |
| 499 | 20250206 | 105400 | 3316132150 | 43350 | 43350 | 43400 | 43350 | 155 |
| 500 | 20250206 | 105300 | 3309412700 | 43350 | 43450 | 43450 | 43350 | 321 |
| 501 | 20250206 | 105200 | 3295480350 | 43450 | 43500 | 43500 | 43450 | 32 |
| 502 | 20250206 | 105100 | 3294089250 | 43500 | 43450 | 43500 | 43400 | 304 |
| 503 | 20250206 | 105000 | 3280884400 | 43450 | 43400 | 43450 | 43400 | 60 |
| 504 | 20250206 | 104900 | 3278280250 | 43400 | 43550 | 43550 | 43400 | 523 |
| 505 | 20250206 | 104800 | 3255570350 | 43500 | 43500 | 43550 | 43450 | 343 |
| 506 | 20250206 | 104700 | 3240663350 | 43500 | 43500 | 43550 | 43500 | 203 |
| 507 | 20250206 | 104600 | 3231832750 | 43500 | 43550 | 43550 | 43500 | 237 |
| 508 | 20250206 | 104500 | 3221518500 | 43700 | 43700 | 43700 | 43600 | 53 |
| 509 | 20250206 | 104400 | 3219205250 | 43700 | 43750 | 43750 | 43650 | 201 |
| 510 | 20250206 | 104300 | 3210411950 | 43750 | 43800 | 43800 | 43500 | 52 |
| 511 | 20250206 | 104200 | 3208138600 | 43800 | 43800 | 43800 | 43500 | 535 |
| 512 | 20250206 | 104100 | 3184863700 | 43450 | 43700 | 43850 | 43400 | 772 |
| 513 | 20250206 | 104000 | 3151242350 | 43650 | 43700 | 43700 | 43650 | 21 |
| 514 | 20250206 | 103900 | 3150325200 | 43600 | 43650 | 43850 | 43600 | 1320 |
| 515 | 20250206 | 103800 | 3092537750 | 43700 | 43700 | 43700 | 43650 | 106 |
| 516 | 20250206 | 103700 | 3087905600 | 43650 | 43650 | 43650 | 43600 | 37 |
| 517 | 20250206 | 103600 | 3086290700 | 43650 | 43550 | 43650 | 43550 | 460 |
| 518 | 20250206 | 103500 | 3066248400 | 43600 | 43650 | 43650 | 43600 | 49 |
| 519 | 20250206 | 103400 | 3064111950 | 43650 | 43700 | 43700 | 43600 | 102 |
| 520 | 20250206 | 103300 | 3059663400 | 43700 | 43650 | 43700 | 43600 | 182 |
| 521 | 20250206 | 103200 | 3051715050 | 43750 | 43700 | 43800 | 43700 | 312 |
| 522 | 20250206 | 103100 | 3038080200 | 43800 | 43850 | 43850 | 43700 | 509 |
| 523 | 20250206 | 103000 | 3015817800 | 43850 | 43800 | 43850 | 43750 | 25 |
| 524 | 20250206 | 102900 | 3014723200 | 43850 | 43900 | 43900 | 43850 | 190 |
| 525 | 20250206 | 102800 | 3006388650 | 43900 | 43850 | 43900 | 43800 | 984 |
| 526 | 20250206 | 102700 | 2963223850 | 43850 | 43900 | 43900 | 43800 | 329 |
| 527 | 20250206 | 102600 | 2948795200 | 43900 | 43600 | 43900 | 43600 | 1943 |
| 528 | 20250206 | 102500 | 2863734850 | 43600 | 43600 | 43600 | 43550 | 260 |
| 529 | 20250206 | 102400 | 2852399350 | 43600 | 43600 | 43600 | 43550 | 76 |
| 530 | 20250206 | 102300 | 2849086000 | 43600 | 43600 | 43650 | 43600 | 237 |
| 531 | 20250206 | 102200 | 2838752750 | 43600 | 43550 | 43650 | 43550 | 364 |
| 532 | 20250206 | 102100 | 2822887900 | 43600 | 43700 | 43750 | 43600 | 959 |
| 533 | 20250206 | 102000 | 2781039850 | 43750 | 43700 | 43750 | 43700 | 581 |
| 534 | 20250206 | 101900 | 2755631500 | 43700 | 43750 | 43750 | 43700 | 260 |
| 535 | 20250206 | 101800 | 2744267250 | 43650 | 43750 | 43750 | 43650 | 425 |
| 536 | 20250206 | 101700 | 2725675500 | 43700 | 43650 | 43700 | 43600 | 1323 |
| 537 | 20250206 | 101600 | 2667871500 | 43600 | 43650 | 43650 | 43600 | 63 |
| 538 | 20250206 | 101500 | 2665122150 | 43650 | 43650 | 43650 | 43650 | 72 |
| 539 | 20250206 | 101400 | 2661979350 | 43650 | 43550 | 43650 | 43500 | 1571 |
| 540 | 20250206 | 101300 | 2593462000 | 43500 | 43600 | 43600 | 43500 | 276 |
| 541 | 20250206 | 101200 | 2581430600 | 43500 | 43500 | 43600 | 43450 | 68 |
| 542 | 20250206 | 101100 | 2578473150 | 43500 | 43600 | 43600 | 43400 | 411 |
| 543 | 20250206 | 101000 | 2560603600 | 43600 | 43600 | 43600 | 43600 | 58 |
| 544 | 20250206 | 100900 | 2558074800 | 43600 | 43650 | 43650 | 43600 | 38 |
| 545 | 20250206 | 100800 | 2556416750 | 43700 | 43650 | 43700 | 43200 | 2223 |
| 546 | 20250206 | 100700 | 2459720250 | 43650 | 43650 | 43650 | 43650 | 246 |
| 547 | 20250206 | 100600 | 2448982350 | 43700 | 43600 | 43700 | 43600 | 636 |
| 548 | 20250206 | 100500 | 2421229750 | 43600 | 43350 | 43600 | 43350 | 1262 |
| 549 | 20250206 | 100400 | 2366329500 | 43350 | 43450 | 43500 | 43350 | 435 |
| 550 | 20250206 | 100300 | 2347422000 | 43450 | 43350 | 43500 | 43350 | 255 |
| 551 | 20250206 | 100200 | 2336350400 | 43350 | 43300 | 43350 | 43250 | 125 |
| 552 | 20250206 | 100100 | 2330937300 | 43300 | 43250 | 43300 | 43250 | 189 |
| 553 | 20250206 | 100000 | 2322761950 | 43200 | 43250 | 43250 | 43200 | 23 |
| 554 | 20250206 | 095900 | 2321767550 | 43250 | 43300 | 43300 | 43200 | 325 |
| 555 | 20250206 | 095800 | 2307710800 | 43300 | 43350 | 43350 | 43300 | 254 |
| 556 | 20250206 | 095700 | 2296708900 | 43400 | 43450 | 43450 | 43400 | 22 |
| 557 | 20250206 | 095600 | 2295753550 | 43500 | 43450 | 43500 | 43400 | 33 |
| 558 | 20250206 | 095500 | 2294320150 | 43500 | 43400 | 43500 | 43350 | 435 |
| 559 | 20250206 | 095400 | 2275457600 | 43400 | 43400 | 43500 | 43400 | 241 |
| 560 | 20250206 | 095300 | 2264996100 | 43400 | 43450 | 43500 | 43400 | 449 |
| 561 | 20250206 | 095200 | 2245496800 | 43450 | 43500 | 43550 | 43400 | 1816 |
| 562 | 20250206 | 095100 | 2166551050 | 43550 | 43600 | 43600 | 43550 | 216 |
| 563 | 20250206 | 095000 | 2157144200 | 43600 | 43500 | 43600 | 43450 | 512 |
| 564 | 20250206 | 094900 | 2134860900 | 43500 | 43450 | 43500 | 43450 | 633 |
| 565 | 20250206 | 094800 | 2107354200 | 43450 | 43450 | 43450 | 43400 | 135 |
| 566 | 20250206 | 094700 | 2101491900 | 43450 | 43400 | 43450 | 43350 | 99 |
| 567 | 20250206 | 094600 | 2097195450 | 43400 | 43500 | 43500 | 43400 | 284 |
| 568 | 20250206 | 094500 | 2084857900 | 43500 | 43600 | 43600 | 43400 | 70 |
| 569 | 20250206 | 094400 | 2081814000 | 43600 | 43600 | 43600 | 43600 | 182 |
| 570 | 20250206 | 094300 | 2073878800 | 43600 | 43650 | 43650 | 43450 | 330 |
| 571 | 20250206 | 094200 | 2059485150 | 43650 | 43700 | 43700 | 43400 | 2183 |
| 572 | 20250206 | 094100 | 1964263700 | 43700 | 43600 | 43700 | 43550 | 1484 |
| 573 | 20250206 | 094000 | 1899546150 | 43650 | 43700 | 43700 | 43600 | 674 |
| 574 | 20250206 | 093900 | 1870116200 | 43700 | 43550 | 43700 | 43500 | 1021 |
| 575 | 20250206 | 093800 | 1825592300 | 43550 | 43550 | 43550 | 43500 | 192 |
| 576 | 20250206 | 093700 | 1817234050 | 43550 | 43400 | 43550 | 43400 | 1037 |
| 577 | 20250206 | 093600 | 1772167700 | 43350 | 43300 | 43350 | 43050 | 1703 |
| 578 | 20250206 | 093500 | 1698376650 | 43350 | 43050 | 43350 | 42850 | 2188 |
| 579 | 20250206 | 093400 | 1603894950 | 43050 | 42900 | 43050 | 42900 | 49 |
| 580 | 20250206 | 093300 | 1601792250 | 43050 | 43000 | 43050 | 42900 | 53 |
| 581 | 20250206 | 093200 | 1599515400 | 43050 | 43000 | 43050 | 43000 | 14 |
| 582 | 20250206 | 093100 | 1598913350 | 43000 | 42850 | 43100 | 42850 | 245 |
| 583 | 20250206 | 093000 | 1588408250 | 43150 | 42800 | 43150 | 42800 | 173 |
| 584 | 20250206 | 092900 | 1580995450 | 42800 | 42900 | 43050 | 42800 | 932 |
| 585 | 20250206 | 092800 | 1541032400 | 43050 | 43000 | 43050 | 42950 | 64 |
| 586 | 20250206 | 092700 | 1538278500 | 42950 | 43100 | 43100 | 42950 | 413 |
| 587 | 20250206 | 092600 | 1520525650 | 43100 | 43200 | 43200 | 43050 | 504 |
| 588 | 20250206 | 092500 | 1498791900 | 43200 | 43200 | 43250 | 43100 | 523 |
| 589 | 20250206 | 092400 | 1476212250 | 43200 | 43100 | 43200 | 43100 | 65 |
| 590 | 20250206 | 092300 | 1473409250 | 43000 | 43000 | 43100 | 43000 | 420 |
| 591 | 20250206 | 092200 | 1455344600 | 43050 | 43000 | 43050 | 43000 | 89 |
| 592 | 20250206 | 092100 | 1451517550 | 43050 | 43000 | 43050 | 43000 | 87 |
| 593 | 20250206 | 092000 | 1447773750 | 43000 | 42800 | 43050 | 42750 | 1317 |
| 594 | 20250206 | 091900 | 1391302950 | 42900 | 42900 | 42900 | 42800 | 355 |
| 595 | 20250206 | 091800 | 1376092850 | 42850 | 42850 | 42900 | 42800 | 1152 |
| 596 | 20250206 | 091700 | 1326730250 | 42900 | 43000 | 43000 | 42800 | 35 |
| 597 | 20250206 | 091600 | 1325230250 | 42900 | 42850 | 43000 | 42800 | 426 |
| 598 | 20250206 | 091500 | 1306970350 | 42850 | 42900 | 42900 | 42800 | 100 |
| 599 | 20250206 | 091400 | 1302688300 | 42900 | 43000 | 43000 | 42800 | 682 |
| 600 | 20250206 | 091300 | 1273456550 | 43050 | 42950 | 43050 | 42900 | 736 |
| 601 | 20250206 | 091200 | 1241840400 | 43000 | 43150 | 43150 | 42950 | 4490 |
| 602 | 20250206 | 091100 | 1048262900 | 43150 | 43250 | 43250 | 43150 | 320 |
| 603 | 20250206 | 091000 | 1034452800 | 43250 | 43250 | 43300 | 43150 | 1847 |
| 604 | 20250206 | 090900 | 954666000 | 43250 | 43250 | 43350 | 43200 | 1519 |
| 605 | 20250206 | 090800 | 888978150 | 43350 | 43400 | 43400 | 43250 | 1019 |
| 606 | 20250206 | 090700 | 844841650 | 43400 | 43500 | 43500 | 43400 | 765 |
| 607 | 20250206 | 090600 | 811595550 | 43550 | 43600 | 43750 | 43500 | 2562 |
| 608 | 20250206 | 090500 | 699829950 | 43600 | 43500 | 43700 | 43500 | 2109 |
| 609 | 20250206 | 090400 | 607795050 | 43650 | 43500 | 43650 | 43300 | 2436 |
| 610 | 20250206 | 090300 | 501920100 | 43500 | 43250 | 43500 | 43100 | 3408 |
| 611 | 20250206 | 090200 | 354122400 | 43250 | 43000 | 43300 | 43000 | 2711 |
| 612 | 20250206 | 090100 | 237140900 | 43000 | 43150 | 43150 | 42950 | 2153 |
| 613 | 20250206 | 090000 | 144580700 | 43100 | 43250 | 43250 | 42950 | 3323 |