34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 192600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 3 | 20250206 | 192500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20250206 | 192400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20250206 | 192300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20250206 | 192200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20250206 | 192100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20250206 | 192000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20250206 | 191900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20250206 | 191800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20250206 | 191700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20250206 | 191600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20250206 | 191500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20250206 | 191400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20250206 | 191300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20250206 | 191200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20250206 | 191100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20250206 | 191000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20250206 | 190900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20250206 | 190800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20250206 | 190700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20250206 | 190600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20250206 | 190500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20250206 | 190400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20250206 | 190300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20250206 | 190200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20250206 | 190100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20250206 | 190000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20250206 | 185900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20250206 | 185800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20250206 | 185700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20250206 | 185600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 33 | 20250206 | 185500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20250206 | 185400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20250206 | 185300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20250206 | 185200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20250206 | 185100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20250206 | 185000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20250206 | 184900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20250206 | 184800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20250206 | 184700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20250206 | 184600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20250206 | 184500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20250206 | 184400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20250206 | 184300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20250206 | 184200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20250206 | 184100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20250206 | 184000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20250206 | 183900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20250206 | 183800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20250206 | 183700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20250206 | 183600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20250206 | 183500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20250206 | 183400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20250206 | 183300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20250206 | 183200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20250206 | 183100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20250206 | 183000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20250206 | 182900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20250206 | 182800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20250206 | 182700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20250206 | 182600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 63 | 20250206 | 182500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20250206 | 182400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20250206 | 182300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20250206 | 182200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20250206 | 182100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20250206 | 182000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20250206 | 181900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20250206 | 181800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20250206 | 181700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20250206 | 181600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20250206 | 181500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20250206 | 181400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20250206 | 181300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20250206 | 181200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20250206 | 181100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20250206 | 181000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20250206 | 180900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20250206 | 180800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20250206 | 180700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20250206 | 180600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20250206 | 180500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20250206 | 180400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20250206 | 180300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20250206 | 180200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20250206 | 180100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20250206 | 180000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20250206 | 175900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20250206 | 175800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20250206 | 175700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20250206 | 175600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 93 | 20250206 | 175500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20250206 | 175400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20250206 | 175300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20250206 | 175200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20250206 | 175100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20250206 | 175000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20250206 | 174900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20250206 | 174800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20250206 | 174700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20250206 | 174600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20250206 | 174500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20250206 | 174400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20250206 | 174300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20250206 | 174200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20250206 | 174100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20250206 | 174000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20250206 | 173900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20250206 | 173800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20250206 | 173700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20250206 | 173600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20250206 | 173500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20250206 | 173400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20250206 | 173300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20250206 | 173200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20250206 | 173100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20250206 | 173000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20250206 | 172900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20250206 | 172800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20250206 | 172700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20250206 | 172600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 123 | 20250206 | 172500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20250206 | 172400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20250206 | 172300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20250206 | 172200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20250206 | 172100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20250206 | 172000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20250206 | 171900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20250206 | 171800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20250206 | 171700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20250206 | 171600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20250206 | 171500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20250206 | 171400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20250206 | 171300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20250206 | 171200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20250206 | 171100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20250206 | 171000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20250206 | 170900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20250206 | 170800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20250206 | 170700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20250206 | 170600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20250206 | 170500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20250206 | 170400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20250206 | 170300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20250206 | 170200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20250206 | 170100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20250206 | 170000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20250206 | 165900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20250206 | 165800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20250206 | 165700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20250206 | 165600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 153 | 20250206 | 165500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20250206 | 165400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20250206 | 165300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20250206 | 165200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20250206 | 165100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20250206 | 165000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20250206 | 164900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20250206 | 164800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20250206 | 164700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20250206 | 164600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20250206 | 164500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20250206 | 164400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20250206 | 164300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20250206 | 164200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20250206 | 164100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20250206 | 164000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20250206 | 163900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20250206 | 163800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20250206 | 163700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20250206 | 163600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20250206 | 163500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20250206 | 163400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20250206 | 163300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20250206 | 163200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20250206 | 163100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20250206 | 163000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20250206 | 162900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20250206 | 162800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20250206 | 162700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20250206 | 162600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 183 | 20250206 | 162500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20250206 | 162400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20250206 | 162300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20250206 | 162200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20250206 | 162100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20250206 | 162000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20250206 | 161900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20250206 | 161800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20250206 | 161700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20250206 | 161600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20250206 | 161500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20250206 | 161400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20250206 | 161300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20250206 | 161200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20250206 | 161100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20250206 | 161000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20250206 | 160900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20250206 | 160800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20250206 | 160700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20250206 | 160600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20250206 | 160500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20250206 | 160400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20250206 | 160300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20250206 | 160200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20250206 | 160100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20250206 | 160000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20250206 | 155900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20250206 | 155800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20250206 | 155700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20250206 | 155600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 213 | 20250206 | 155500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20250206 | 155400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20250206 | 155300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 216 | 20250206 | 155200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 217 | 20250206 | 155100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 218 | 20250206 | 155000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 219 | 20250206 | 154900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 220 | 20250206 | 154800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 221 | 20250206 | 154700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 222 | 20250206 | 154600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 223 | 20250206 | 154500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 224 | 20250206 | 154400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 225 | 20250206 | 154300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 226 | 20250206 | 154200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 227 | 20250206 | 154100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 228 | 20250206 | 154000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 229 | 20250206 | 153900 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 230 | 20250206 | 153800 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 231 | 20250206 | 153700 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 232 | 20250206 | 153600 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 233 | 20250206 | 153500 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 234 | 20250206 | 153400 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 235 | 20250206 | 153300 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 236 | 20250206 | 153200 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 237 | 20250206 | 153100 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 238 | 20250206 | 153000 | 48682778800 | 56300 | 56300 | 56300 | 56300 | 14071 |
| 239 | 20250206 | 152900 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 240 | 20250206 | 152800 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 241 | 20250206 | 152700 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 242 | 20250206 | 152600 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 243 | 20250206 | 152500 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 244 | 20250206 | 152400 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 245 | 20250206 | 152300 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 246 | 20250206 | 152200 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 247 | 20250206 | 152100 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 248 | 20250206 | 152000 | 47890581500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 249 | 20250206 | 151900 | 47890581500 | 56300 | 56200 | 56300 | 56200 | 2365 |
| 250 | 20250206 | 151800 | 47757489200 | 56200 | 56200 | 56300 | 56100 | 2600 |
| 251 | 20250206 | 151700 | 47611375700 | 56200 | 56100 | 56300 | 56100 | 3214 |
| 252 | 20250206 | 151600 | 47430810400 | 56100 | 56200 | 56200 | 56100 | 2266 |
| 253 | 20250206 | 151500 | 47303647500 | 56200 | 56100 | 56200 | 56100 | 1525 |
| 254 | 20250206 | 151400 | 47218073200 | 56100 | 56200 | 56200 | 56100 | 1402 |
| 255 | 20250206 | 151300 | 47139403700 | 56100 | 56100 | 56300 | 56100 | 1796 |
| 256 | 20250206 | 151200 | 47038488200 | 56200 | 56100 | 56200 | 56100 | 795 |
| 257 | 20250206 | 151100 | 46993830500 | 56200 | 56100 | 56300 | 56100 | 3149 |
| 258 | 20250206 | 151000 | 46816962700 | 56200 | 56300 | 56500 | 56200 | 7848 |
| 259 | 20250206 | 150900 | 46375106300 | 56400 | 56300 | 56400 | 56200 | 2019 |
| 260 | 20250206 | 150800 | 46261442900 | 56200 | 56200 | 56300 | 56200 | 821 |
| 261 | 20250206 | 150700 | 46215296900 | 56300 | 56200 | 56300 | 56200 | 550 |
| 262 | 20250206 | 150600 | 46184346900 | 56200 | 56200 | 56300 | 56100 | 1233 |
| 263 | 20250206 | 150500 | 46115060600 | 56100 | 56200 | 56200 | 56100 | 1081 |
| 264 | 20250206 | 150400 | 46054387500 | 56200 | 56200 | 56300 | 56100 | 4493 |
| 265 | 20250206 | 150300 | 45801900000 | 56300 | 56300 | 56400 | 56300 | 3347 |
| 266 | 20250206 | 150200 | 45613459900 | 56400 | 56400 | 56400 | 56300 | 672 |
| 267 | 20250206 | 150100 | 45575591400 | 56400 | 56500 | 56500 | 56300 | 3283 |
| 268 | 20250206 | 150000 | 45390374200 | 56500 | 56600 | 56600 | 56500 | 1285 |
| 269 | 20250206 | 145900 | 45317660600 | 56500 | 56500 | 56600 | 56400 | 2733 |
| 270 | 20250206 | 145800 | 45163188100 | 56700 | 56500 | 56700 | 56500 | 3563 |
| 271 | 20250206 | 145700 | 44961452800 | 56600 | 56600 | 56600 | 56400 | 2942 |
| 272 | 20250206 | 145600 | 44795196600 | 56600 | 56500 | 56600 | 56500 | 756 |
| 273 | 20250206 | 145500 | 44752415400 | 56600 | 56600 | 56600 | 56500 | 697 |
| 274 | 20250206 | 145400 | 44712997100 | 56500 | 56400 | 56500 | 56300 | 2886 |
| 275 | 20250206 | 145300 | 44550020000 | 56300 | 56400 | 56400 | 56300 | 212 |
| 276 | 20250206 | 145200 | 44538069800 | 56300 | 56500 | 56500 | 56300 | 1802 |
| 277 | 20250206 | 145100 | 44436432800 | 56400 | 56500 | 56500 | 56400 | 405 |
| 278 | 20250206 | 145000 | 44413570600 | 56500 | 56500 | 56500 | 56400 | 376 |
| 279 | 20250206 | 144900 | 44392356700 | 56500 | 56200 | 56500 | 56200 | 1308 |
| 280 | 20250206 | 144800 | 44318566800 | 56300 | 56300 | 56300 | 56200 | 963 |
| 281 | 20250206 | 144700 | 44264359800 | 56300 | 56200 | 56300 | 56200 | 287 |
| 282 | 20250206 | 144600 | 44248203500 | 56200 | 56300 | 56300 | 56100 | 2671 |
| 283 | 20250206 | 144500 | 44098091800 | 56200 | 56300 | 56300 | 56200 | 525 |
| 284 | 20250206 | 144400 | 44068560700 | 56300 | 56400 | 56400 | 56200 | 713 |
| 285 | 20250206 | 144300 | 44028420100 | 56400 | 56300 | 56400 | 56300 | 245 |
| 286 | 20250206 | 144200 | 44014608200 | 56300 | 56300 | 56400 | 56300 | 2390 |
| 287 | 20250206 | 144100 | 43879897200 | 56400 | 56200 | 56400 | 56200 | 1539 |
| 288 | 20250206 | 144000 | 43793160200 | 56200 | 56300 | 56300 | 56200 | 1965 |
| 289 | 20250206 | 143900 | 43682538600 | 56300 | 56300 | 56300 | 56200 | 254 |
| 290 | 20250206 | 143800 | 43668243500 | 56300 | 56300 | 56300 | 56200 | 268 |
| 291 | 20250206 | 143700 | 43653171000 | 56300 | 56100 | 56300 | 56100 | 338 |
| 292 | 20250206 | 143600 | 43634178300 | 56100 | 56200 | 56300 | 56100 | 1287 |
| 293 | 20250206 | 143500 | 43561850000 | 56300 | 56200 | 56300 | 56200 | 213 |
| 294 | 20250206 | 143400 | 43549867600 | 56300 | 56100 | 56300 | 56100 | 1140 |
| 295 | 20250206 | 143300 | 43485798600 | 56200 | 56000 | 56200 | 56000 | 1727 |
| 296 | 20250206 | 143200 | 43388954100 | 56000 | 56100 | 56100 | 56000 | 3158 |
| 297 | 20250206 | 143100 | 43212098400 | 56000 | 56100 | 56100 | 56000 | 906 |
| 298 | 20250206 | 143000 | 43161357900 | 56100 | 56200 | 56200 | 56100 | 2162 |
| 299 | 20250206 | 142900 | 43040059700 | 56100 | 56200 | 56200 | 56100 | 149 |
| 300 | 20250206 | 142800 | 43031693800 | 56200 | 56100 | 56200 | 56100 | 898 |
| 301 | 20250206 | 142700 | 42981245000 | 56200 | 56100 | 56200 | 56100 | 294 |
| 302 | 20250206 | 142600 | 42964733800 | 56100 | 56100 | 56200 | 56000 | 228 |
| 303 | 20250206 | 142500 | 42951938200 | 56100 | 56000 | 56200 | 56000 | 1580 |
| 304 | 20250206 | 142400 | 42863385200 | 56000 | 56100 | 56200 | 56000 | 480 |
| 305 | 20250206 | 142300 | 42836458600 | 56100 | 56200 | 56200 | 56000 | 801 |
| 306 | 20250206 | 142200 | 42791571800 | 56000 | 56200 | 56300 | 56000 | 952 |
| 307 | 20250206 | 142100 | 42738164200 | 56200 | 56100 | 56300 | 56100 | 1256 |
| 308 | 20250206 | 142000 | 42667626400 | 56100 | 56200 | 56200 | 56100 | 754 |
| 309 | 20250206 | 141900 | 42625307300 | 56100 | 56200 | 56200 | 56100 | 307 |
| 310 | 20250206 | 141800 | 42608055800 | 56300 | 56200 | 56300 | 56100 | 1219 |
| 311 | 20250206 | 141700 | 42539561600 | 56000 | 56200 | 56200 | 56000 | 2392 |
| 312 | 20250206 | 141600 | 42405400800 | 56100 | 56200 | 56200 | 56100 | 750 |
| 313 | 20250206 | 141500 | 42363321500 | 56200 | 56200 | 56200 | 56100 | 994 |
| 314 | 20250206 | 141400 | 42307498400 | 56300 | 56100 | 56300 | 56100 | 609 |
| 315 | 20250206 | 141300 | 42273250100 | 56200 | 56300 | 56300 | 56200 | 2541 |
| 316 | 20250206 | 141200 | 42130390700 | 56300 | 56300 | 56300 | 56200 | 826 |
| 317 | 20250206 | 141100 | 42083930400 | 56300 | 56300 | 56400 | 56200 | 1062 |
| 318 | 20250206 | 141000 | 42024147400 | 56300 | 56300 | 56400 | 56200 | 1777 |
| 319 | 20250206 | 140900 | 41924107200 | 56400 | 56300 | 56400 | 56300 | 1055 |
| 320 | 20250206 | 140800 | 41864667500 | 56300 | 56200 | 56400 | 56200 | 761 |
| 321 | 20250206 | 140700 | 41821834200 | 56300 | 56300 | 56400 | 56200 | 2379 |
| 322 | 20250206 | 140600 | 41687909000 | 56400 | 56300 | 56500 | 56300 | 1731 |
| 323 | 20250206 | 140500 | 41590370900 | 56300 | 56400 | 56400 | 56300 | 1605 |
| 324 | 20250206 | 140400 | 41499963800 | 56400 | 56600 | 56600 | 56400 | 7005 |
| 325 | 20250206 | 140300 | 41104590600 | 56600 | 56600 | 56600 | 56500 | 662 |
| 326 | 20250206 | 140200 | 41067155700 | 56500 | 56600 | 56600 | 56500 | 2144 |
| 327 | 20250206 | 140100 | 40945818000 | 56600 | 56600 | 56600 | 56500 | 700 |
| 328 | 20250206 | 140000 | 40906254400 | 56600 | 56500 | 56600 | 56500 | 2657 |
| 329 | 20250206 | 135900 | 40756120800 | 56600 | 56700 | 56800 | 56500 | 3462 |
| 330 | 20250206 | 135800 | 40560129700 | 56700 | 56700 | 56800 | 56600 | 2159 |
| 331 | 20250206 | 135700 | 40437738400 | 56700 | 56500 | 56800 | 56400 | 2261 |
| 332 | 20250206 | 135600 | 40309822300 | 56500 | 56400 | 56500 | 56300 | 2339 |
| 333 | 20250206 | 135500 | 40177913300 | 56500 | 56600 | 56700 | 56400 | 3419 |
| 334 | 20250206 | 135400 | 39984496100 | 56600 | 56600 | 56700 | 56500 | 2720 |
| 335 | 20250206 | 135300 | 39830592900 | 56600 | 56700 | 56800 | 56400 | 6664 |
| 336 | 20250206 | 135200 | 39453446200 | 56700 | 56800 | 57100 | 56500 | 13012 |
| 337 | 20250206 | 135100 | 38715460800 | 56900 | 56800 | 57100 | 56700 | 16723 |
| 338 | 20250206 | 135000 | 37763376700 | 56700 | 56800 | 56900 | 56600 | 9678 |
| 339 | 20250206 | 134900 | 37214241400 | 56800 | 56400 | 56800 | 56300 | 16213 |
| 340 | 20250206 | 134800 | 36296186500 | 56400 | 56300 | 56400 | 56200 | 2641 |
| 341 | 20250206 | 134700 | 36147444500 | 56400 | 56400 | 56500 | 56300 | 3963 |
| 342 | 20250206 | 134600 | 35924011600 | 56300 | 56300 | 56500 | 56100 | 16804 |
| 343 | 20250206 | 134500 | 34976688400 | 56300 | 56200 | 56300 | 56000 | 4462 |
| 344 | 20250206 | 134400 | 34725957000 | 56200 | 56000 | 56200 | 56000 | 1318 |
| 345 | 20250206 | 134300 | 34652024400 | 56000 | 56100 | 56100 | 56000 | 1079 |
| 346 | 20250206 | 134200 | 34591596500 | 56000 | 56100 | 56100 | 56000 | 801 |
| 347 | 20250206 | 134100 | 34546694500 | 56100 | 56000 | 56100 | 56000 | 882 |
| 348 | 20250206 | 134000 | 34497231500 | 56000 | 56100 | 56100 | 55900 | 688 |
| 349 | 20250206 | 133900 | 34458677500 | 56000 | 56100 | 56100 | 55900 | 197 |
| 350 | 20250206 | 133800 | 34447642800 | 56000 | 55900 | 56100 | 55900 | 443 |
| 351 | 20250206 | 133700 | 34422857600 | 55900 | 55900 | 56000 | 55900 | 592 |
| 352 | 20250206 | 133600 | 34389731400 | 55900 | 55900 | 56000 | 55800 | 2252 |
| 353 | 20250206 | 133500 | 34263835100 | 56000 | 55900 | 56000 | 55900 | 1142 |
| 354 | 20250206 | 133400 | 34199895800 | 55900 | 56000 | 56000 | 55900 | 204 |
| 355 | 20250206 | 133300 | 34188487200 | 55900 | 56000 | 56000 | 55900 | 124 |
| 356 | 20250206 | 133200 | 34181548000 | 56000 | 55900 | 56000 | 55900 | 891 |
| 357 | 20250206 | 133100 | 34131737500 | 55900 | 56000 | 56000 | 55900 | 866 |
| 358 | 20250206 | 133000 | 34083318300 | 56000 | 56000 | 56000 | 55900 | 515 |
| 359 | 20250206 | 132900 | 34054519800 | 56000 | 56000 | 56200 | 55900 | 1268 |
| 360 | 20250206 | 132800 | 33983495000 | 56000 | 56000 | 56200 | 56000 | 713 |
| 361 | 20250206 | 132700 | 33943493100 | 56000 | 56100 | 56200 | 56000 | 529 |
| 362 | 20250206 | 132600 | 33913797500 | 56100 | 56100 | 56100 | 56000 | 965 |
| 363 | 20250206 | 132500 | 33859664400 | 56100 | 56000 | 56100 | 56000 | 309 |
| 364 | 20250206 | 132400 | 33842341600 | 56100 | 56100 | 56100 | 56000 | 327 |
| 365 | 20250206 | 132300 | 33824002100 | 56100 | 56100 | 56100 | 56000 | 142 |
| 366 | 20250206 | 132200 | 33816047400 | 56000 | 56000 | 56100 | 55900 | 257 |
| 367 | 20250206 | 132100 | 33801654000 | 56000 | 56100 | 56100 | 55900 | 612 |
| 368 | 20250206 | 132000 | 33767400200 | 56000 | 56100 | 56100 | 56000 | 1743 |
| 369 | 20250206 | 131900 | 33669736500 | 56000 | 56000 | 56100 | 56000 | 1060 |
| 370 | 20250206 | 131800 | 33610365100 | 56000 | 56000 | 56100 | 55900 | 1532 |
| 371 | 20250206 | 131700 | 33524573700 | 56000 | 56100 | 56100 | 55900 | 355 |
| 372 | 20250206 | 131600 | 33504690100 | 56000 | 55900 | 56000 | 55900 | 2075 |
| 373 | 20250206 | 131500 | 33388677000 | 55800 | 56200 | 56200 | 55800 | 6739 |
| 374 | 20250206 | 131400 | 33010857100 | 56200 | 56100 | 56200 | 56000 | 1625 |
| 375 | 20250206 | 131300 | 32919632900 | 56100 | 55900 | 56100 | 55900 | 3455 |
| 376 | 20250206 | 131200 | 32726169700 | 56000 | 55800 | 56000 | 55800 | 957 |
| 377 | 20250206 | 131100 | 32672745400 | 55800 | 55800 | 56000 | 55800 | 723 |
| 378 | 20250206 | 131000 | 32632352500 | 55800 | 55900 | 55900 | 55800 | 352 |
| 379 | 20250206 | 130900 | 32612700300 | 55800 | 55900 | 55900 | 55800 | 722 |
| 380 | 20250206 | 130800 | 32572362300 | 55900 | 55800 | 55900 | 55800 | 469 |
| 381 | 20250206 | 130700 | 32546150900 | 55800 | 55800 | 55900 | 55700 | 340 |
| 382 | 20250206 | 130600 | 32527177700 | 55700 | 55800 | 55800 | 55600 | 564 |
| 383 | 20250206 | 130500 | 32495745500 | 55800 | 55800 | 55800 | 55600 | 1584 |
| 384 | 20250206 | 130400 | 32407536700 | 55800 | 55800 | 56000 | 55700 | 1784 |
| 385 | 20250206 | 130300 | 32307959800 | 55800 | 55900 | 55900 | 55800 | 309 |
| 386 | 20250206 | 130200 | 32290690900 | 55900 | 55900 | 55900 | 55800 | 428 |
| 387 | 20250206 | 130100 | 32266770200 | 55900 | 55900 | 56000 | 55800 | 430 |
| 388 | 20250206 | 130000 | 32242744800 | 55900 | 56000 | 56000 | 55800 | 835 |
| 389 | 20250206 | 125900 | 32196063600 | 55900 | 56000 | 56000 | 55900 | 1095 |
| 390 | 20250206 | 125800 | 32134829500 | 56000 | 55800 | 56000 | 55800 | 1032 |
| 391 | 20250206 | 125700 | 32077104500 | 55900 | 55800 | 55900 | 55800 | 431 |
| 392 | 20250206 | 125600 | 32053020100 | 55800 | 55800 | 55800 | 55700 | 2189 |
| 393 | 20250206 | 125500 | 31930942000 | 55800 | 55700 | 55800 | 55700 | 426 |
| 394 | 20250206 | 125400 | 31907191200 | 55700 | 55800 | 55900 | 55700 | 1429 |
| 395 | 20250206 | 125300 | 31827440600 | 55800 | 55800 | 55800 | 55700 | 574 |
| 396 | 20250206 | 125200 | 31795419700 | 55700 | 55700 | 55800 | 55700 | 807 |
| 397 | 20250206 | 125100 | 31750414700 | 55700 | 55600 | 55800 | 55600 | 720 |
| 398 | 20250206 | 125000 | 31710313500 | 55600 | 55500 | 55700 | 55500 | 722 |
| 399 | 20250206 | 124900 | 31670128600 | 55600 | 55600 | 55600 | 55500 | 242 |
| 400 | 20250206 | 124800 | 31656676200 | 55500 | 55500 | 55700 | 55500 | 415 |
| 401 | 20250206 | 124700 | 31633607500 | 55600 | 55500 | 55600 | 55500 | 1151 |
| 402 | 20250206 | 124600 | 31569622800 | 55500 | 55500 | 55600 | 55500 | 1459 |
| 403 | 20250206 | 124500 | 31488646800 | 55600 | 55600 | 55600 | 55500 | 746 |
| 404 | 20250206 | 124400 | 31447236500 | 55600 | 55500 | 55600 | 55500 | 179 |
| 405 | 20250206 | 124300 | 31437290500 | 55500 | 55500 | 55600 | 55400 | 1824 |
| 406 | 20250206 | 124200 | 31336073600 | 55400 | 55400 | 55500 | 55300 | 1288 |
| 407 | 20250206 | 124100 | 31264711200 | 55300 | 55500 | 55500 | 55300 | 1162 |
| 408 | 20250206 | 124000 | 31200363500 | 55400 | 55500 | 55500 | 55400 | 312 |
| 409 | 20250206 | 123900 | 31183073900 | 55500 | 55500 | 55500 | 55400 | 307 |
| 410 | 20250206 | 123800 | 31166051000 | 55400 | 55600 | 55600 | 55400 | 589 |
| 411 | 20250206 | 123700 | 31133356400 | 55600 | 55500 | 55600 | 55500 | 1334 |
| 412 | 20250206 | 123600 | 31059227000 | 55500 | 55500 | 55600 | 55500 | 351 |
| 413 | 20250206 | 123500 | 31039740600 | 55600 | 55600 | 55600 | 55500 | 125 |
| 414 | 20250206 | 123400 | 31032797400 | 55500 | 55500 | 55600 | 55400 | 929 |
| 415 | 20250206 | 123300 | 30981237400 | 55500 | 55500 | 55600 | 55400 | 1445 |
| 416 | 20250206 | 123200 | 30901084200 | 55600 | 55500 | 55600 | 55400 | 629 |
| 417 | 20250206 | 123100 | 30866129700 | 55500 | 55500 | 55600 | 55400 | 373 |
| 418 | 20250206 | 123000 | 30845428100 | 55500 | 55600 | 55600 | 55500 | 247 |
| 419 | 20250206 | 122900 | 30831699300 | 55600 | 55500 | 55600 | 55500 | 247 |
| 420 | 20250206 | 122800 | 30817978500 | 55600 | 55600 | 55600 | 55400 | 405 |
| 421 | 20250206 | 122700 | 30795492700 | 55500 | 55600 | 55600 | 55500 | 386 |
| 422 | 20250206 | 122600 | 30774051700 | 55500 | 55600 | 55600 | 55500 | 204 |
| 423 | 20250206 | 122500 | 30762727600 | 55500 | 55600 | 55600 | 55400 | 377 |
| 424 | 20250206 | 122400 | 30741795700 | 55600 | 55600 | 55600 | 55500 | 636 |
| 425 | 20250206 | 122300 | 30706491800 | 55600 | 55500 | 55600 | 55400 | 1636 |
| 426 | 20250206 | 122200 | 30615693800 | 55500 | 55400 | 55500 | 55400 | 1533 |
| 427 | 20250206 | 122100 | 30530753500 | 55500 | 55500 | 55600 | 55400 | 601 |
| 428 | 20250206 | 122000 | 30497426900 | 55500 | 55500 | 55600 | 55500 | 822 |
| 429 | 20250206 | 121900 | 30451801100 | 55500 | 55500 | 55600 | 55400 | 1824 |
| 430 | 20250206 | 121800 | 30350563600 | 55500 | 55700 | 55800 | 55500 | 1737 |
| 431 | 20250206 | 121700 | 30253983100 | 55700 | 55700 | 55700 | 55600 | 100 |
| 432 | 20250206 | 121600 | 30248418000 | 55600 | 55600 | 55700 | 55600 | 201 |
| 433 | 20250206 | 121500 | 30237232300 | 55700 | 55500 | 55700 | 55500 | 1932 |
| 434 | 20250206 | 121400 | 30129866300 | 55500 | 55700 | 55700 | 55500 | 924 |
| 435 | 20250206 | 121300 | 30078517700 | 55700 | 55600 | 55700 | 55500 | 384 |
| 436 | 20250206 | 121200 | 30057175800 | 55500 | 55500 | 55700 | 55500 | 1233 |
| 437 | 20250206 | 121100 | 29988718700 | 55500 | 55700 | 55800 | 55500 | 1794 |
| 438 | 20250206 | 121000 | 29888939700 | 55600 | 55700 | 55700 | 55600 | 514 |
| 439 | 20250206 | 120900 | 29860316600 | 55700 | 55700 | 55800 | 55600 | 304 |
| 440 | 20250206 | 120800 | 29843387600 | 55700 | 55600 | 55800 | 55600 | 1399 |
| 441 | 20250206 | 120700 | 29765468700 | 55600 | 55700 | 55700 | 55600 | 152 |
| 442 | 20250206 | 120600 | 29757013600 | 55600 | 55600 | 55700 | 55600 | 121 |
| 443 | 20250206 | 120500 | 29750279500 | 55700 | 55700 | 55800 | 55600 | 1000 |
| 444 | 20250206 | 120400 | 29694625800 | 55600 | 55600 | 55600 | 55500 | 484 |
| 445 | 20250206 | 120300 | 29667720500 | 55600 | 55600 | 55600 | 55500 | 513 |
| 446 | 20250206 | 120200 | 29639206200 | 55600 | 55700 | 55700 | 55500 | 893 |
| 447 | 20250206 | 120100 | 29589574600 | 55600 | 55600 | 55700 | 55600 | 231 |
| 448 | 20250206 | 120000 | 29576722400 | 55600 | 55600 | 55700 | 55500 | 583 |
| 449 | 20250206 | 115900 | 29544283100 | 55600 | 55500 | 55600 | 55400 | 2449 |
| 450 | 20250206 | 115800 | 29408195100 | 55400 | 55400 | 55500 | 55400 | 186 |
| 451 | 20250206 | 115700 | 29397886600 | 55400 | 55500 | 55500 | 55400 | 1286 |
| 452 | 20250206 | 115600 | 29326632700 | 55400 | 55500 | 55500 | 55400 | 231 |
| 453 | 20250206 | 115500 | 29313819100 | 55500 | 55400 | 55600 | 55400 | 537 |
| 454 | 20250206 | 115400 | 29284052000 | 55400 | 55400 | 55500 | 55300 | 552 |
| 455 | 20250206 | 115300 | 29253447800 | 55400 | 55400 | 55500 | 55300 | 1545 |
| 456 | 20250206 | 115200 | 29167878700 | 55500 | 55400 | 55600 | 55400 | 1131 |
| 457 | 20250206 | 115100 | 29105196500 | 55600 | 55500 | 55700 | 55400 | 1048 |
| 458 | 20250206 | 115000 | 29047017900 | 55500 | 55800 | 55800 | 55200 | 5082 |
| 459 | 20250206 | 114900 | 28765266000 | 55800 | 55500 | 55800 | 55500 | 424 |
| 460 | 20250206 | 114800 | 28741677600 | 55500 | 55800 | 55900 | 55400 | 6114 |
| 461 | 20250206 | 114700 | 28401799600 | 55800 | 55800 | 55900 | 55700 | 323 |
| 462 | 20250206 | 114600 | 28383772600 | 55900 | 55900 | 55900 | 55800 | 712 |
| 463 | 20250206 | 114500 | 28344035100 | 55900 | 55700 | 55900 | 55700 | 908 |
| 464 | 20250206 | 114400 | 28293369700 | 55700 | 55700 | 55900 | 55700 | 812 |
| 465 | 20250206 | 114300 | 28248115700 | 55700 | 55900 | 55900 | 55700 | 3907 |
| 466 | 20250206 | 114200 | 28030161300 | 55900 | 56100 | 56100 | 55800 | 7330 |
| 467 | 20250206 | 114100 | 27620242500 | 56100 | 56100 | 56200 | 56000 | 907 |
| 468 | 20250206 | 114000 | 27569360100 | 56200 | 56200 | 56300 | 56100 | 2218 |
| 469 | 20250206 | 113900 | 27444700000 | 56300 | 56300 | 56300 | 56200 | 604 |
| 470 | 20250206 | 113800 | 27410715200 | 56300 | 56200 | 56300 | 56200 | 176 |
| 471 | 20250206 | 113700 | 27400818300 | 56200 | 56200 | 56300 | 56200 | 267 |
| 472 | 20250206 | 113600 | 27385797400 | 56300 | 56300 | 56300 | 56200 | 262 |
| 473 | 20250206 | 113500 | 27371060100 | 56200 | 56300 | 56300 | 56200 | 715 |
| 474 | 20250206 | 113400 | 27330843800 | 56200 | 56300 | 56400 | 56200 | 2126 |
| 475 | 20250206 | 113300 | 27211158400 | 56300 | 56300 | 56400 | 56300 | 957 |
| 476 | 20250206 | 113200 | 27157220000 | 56300 | 56300 | 56400 | 56300 | 809 |
| 477 | 20250206 | 113100 | 27111602200 | 56300 | 56300 | 56400 | 56200 | 2771 |
| 478 | 20250206 | 113000 | 26955501400 | 56200 | 56300 | 56300 | 56200 | 528 |
| 479 | 20250206 | 112900 | 26925803000 | 56300 | 56300 | 56300 | 56200 | 339 |
| 480 | 20250206 | 112800 | 26906736600 | 56300 | 56200 | 56300 | 56100 | 870 |
| 481 | 20250206 | 112700 | 26857843900 | 56100 | 56100 | 56200 | 56100 | 615 |
| 482 | 20250206 | 112600 | 26823309900 | 56200 | 56000 | 56200 | 56000 | 1218 |
| 483 | 20250206 | 112500 | 26754983000 | 56100 | 56300 | 56400 | 56000 | 4892 |
| 484 | 20250206 | 112400 | 26480263200 | 56300 | 56200 | 56400 | 56200 | 923 |
| 485 | 20250206 | 112300 | 26428291500 | 56300 | 56200 | 56300 | 56200 | 289 |
| 486 | 20250206 | 112200 | 26412030700 | 56300 | 56300 | 56400 | 56200 | 2451 |
| 487 | 20250206 | 112100 | 26273996700 | 56300 | 56400 | 56400 | 56200 | 3212 |
| 488 | 20250206 | 112000 | 26093075800 | 56400 | 56200 | 56400 | 56200 | 4047 |
| 489 | 20250206 | 111900 | 25865172200 | 56300 | 56100 | 56300 | 56100 | 1215 |
| 490 | 20250206 | 111800 | 25796894200 | 56200 | 56200 | 56300 | 56100 | 2090 |
| 491 | 20250206 | 111700 | 25679480800 | 56200 | 56200 | 56300 | 56200 | 1985 |
| 492 | 20250206 | 111600 | 25567890900 | 56300 | 56400 | 56400 | 56100 | 5661 |
| 493 | 20250206 | 111500 | 25249483300 | 56400 | 56200 | 56400 | 56100 | 6445 |
| 494 | 20250206 | 111400 | 24886716500 | 56100 | 56200 | 56200 | 56000 | 3852 |
| 495 | 20250206 | 111300 | 24670533400 | 56200 | 56200 | 56200 | 56100 | 5752 |
| 496 | 20250206 | 111200 | 24347706600 | 56200 | 56000 | 56300 | 56000 | 11401 |
| 497 | 20250206 | 111100 | 23706856400 | 56100 | 56000 | 56100 | 55900 | 1749 |
| 498 | 20250206 | 111000 | 23608903800 | 56000 | 56000 | 56000 | 55800 | 4645 |
| 499 | 20250206 | 110900 | 23349192200 | 56000 | 55800 | 56000 | 55800 | 4207 |
| 500 | 20250206 | 110800 | 23113718400 | 55800 | 55800 | 55900 | 55700 | 1334 |
| 501 | 20250206 | 110700 | 23039344300 | 55800 | 55800 | 55900 | 55800 | 586 |
| 502 | 20250206 | 110600 | 23006636900 | 55900 | 55900 | 55900 | 55700 | 1221 |
| 503 | 20250206 | 110500 | 22938479500 | 55800 | 55800 | 56000 | 55800 | 1260 |
| 504 | 20250206 | 110400 | 22868057400 | 55800 | 56200 | 56200 | 55800 | 5723 |
| 505 | 20250206 | 110300 | 22547743500 | 56200 | 56100 | 56200 | 56000 | 3295 |
| 506 | 20250206 | 110200 | 22362877100 | 56100 | 55900 | 56100 | 55800 | 2482 |
| 507 | 20250206 | 110100 | 22223933700 | 55900 | 55900 | 56100 | 55700 | 6727 |
| 508 | 20250206 | 110000 | 21847641200 | 56000 | 55600 | 56000 | 55600 | 9836 |
| 509 | 20250206 | 105900 | 21299202800 | 55600 | 55500 | 55600 | 55300 | 2710 |
| 510 | 20250206 | 105800 | 21148801400 | 55500 | 55200 | 55500 | 55200 | 5601 |
| 511 | 20250206 | 105700 | 20839334300 | 55300 | 55300 | 55300 | 55200 | 774 |
| 512 | 20250206 | 105600 | 20796591900 | 55300 | 55300 | 55300 | 55200 | 493 |
| 513 | 20250206 | 105500 | 20769356900 | 55300 | 55300 | 55400 | 55200 | 204 |
| 514 | 20250206 | 105400 | 20758079400 | 55200 | 55300 | 55400 | 55200 | 592 |
| 515 | 20250206 | 105300 | 20725328100 | 55300 | 55400 | 55500 | 55300 | 1026 |
| 516 | 20250206 | 105200 | 20668557500 | 55400 | 55400 | 55400 | 55300 | 1112 |
| 517 | 20250206 | 105100 | 20606962000 | 55300 | 55200 | 55400 | 55200 | 2011 |
| 518 | 20250206 | 105000 | 20495743800 | 55200 | 55100 | 55300 | 55100 | 266 |
| 519 | 20250206 | 104900 | 20481074400 | 55300 | 55100 | 55300 | 55000 | 2292 |
| 520 | 20250206 | 104800 | 20354720700 | 55000 | 55100 | 55100 | 55000 | 367 |
| 521 | 20250206 | 104700 | 20334505200 | 55100 | 55200 | 55200 | 55000 | 482 |
| 522 | 20250206 | 104600 | 20307957200 | 55200 | 55200 | 55200 | 55000 | 1417 |
| 523 | 20250206 | 104500 | 20229905000 | 55200 | 55100 | 55300 | 55100 | 843 |
| 524 | 20250206 | 104400 | 20183437800 | 55200 | 55100 | 55300 | 55000 | 1397 |
| 525 | 20250206 | 104300 | 20106359900 | 55000 | 55100 | 55200 | 55000 | 348 |
| 526 | 20250206 | 104200 | 20087184900 | 55200 | 55200 | 55300 | 54900 | 7607 |
| 527 | 20250206 | 104100 | 19668937200 | 55200 | 55200 | 55300 | 55100 | 1277 |
| 528 | 20250206 | 104000 | 19598462700 | 55200 | 55200 | 55300 | 55200 | 142 |
| 529 | 20250206 | 103900 | 19590622400 | 55200 | 55200 | 55400 | 55100 | 1024 |
| 530 | 20250206 | 103800 | 19534095600 | 55300 | 55300 | 55400 | 55200 | 1420 |
| 531 | 20250206 | 103700 | 19455663700 | 55500 | 55400 | 55500 | 55200 | 1363 |
| 532 | 20250206 | 103600 | 19380218900 | 55400 | 55500 | 55600 | 55300 | 3686 |
| 533 | 20250206 | 103500 | 19175829400 | 55500 | 55500 | 55500 | 55400 | 1416 |
| 534 | 20250206 | 103400 | 19097275800 | 55500 | 55400 | 55500 | 55300 | 5413 |
| 535 | 20250206 | 103300 | 18797424000 | 55400 | 55200 | 55400 | 55100 | 4562 |
| 536 | 20250206 | 103200 | 18545407600 | 55100 | 55000 | 55100 | 55000 | 1189 |
| 537 | 20250206 | 103100 | 18479900300 | 55000 | 55100 | 55100 | 55000 | 209 |
| 538 | 20250206 | 103000 | 18468397500 | 55000 | 54900 | 55100 | 54900 | 814 |
| 539 | 20250206 | 102900 | 18423617100 | 55000 | 55000 | 55100 | 54800 | 1599 |
| 540 | 20250206 | 102800 | 18335799500 | 55000 | 55000 | 55100 | 55000 | 464 |
| 541 | 20250206 | 102700 | 18310278100 | 54900 | 55000 | 55100 | 54900 | 775 |
| 542 | 20250206 | 102600 | 18267689100 | 55000 | 54900 | 55000 | 54900 | 1103 |
| 543 | 20250206 | 102500 | 18207056900 | 54900 | 54900 | 55000 | 54900 | 1301 |
| 544 | 20250206 | 102400 | 18135619700 | 54900 | 55000 | 55100 | 54900 | 1921 |
| 545 | 20250206 | 102300 | 18029960300 | 55000 | 55000 | 55100 | 55000 | 536 |
| 546 | 20250206 | 102200 | 18000480100 | 54900 | 55100 | 55200 | 54900 | 2313 |
| 547 | 20250206 | 102100 | 17873322800 | 55100 | 54900 | 55200 | 54900 | 1113 |
| 548 | 20250206 | 102000 | 17812034300 | 54900 | 55100 | 55100 | 54900 | 460 |
| 549 | 20250206 | 101900 | 17786774700 | 55100 | 54900 | 55100 | 54900 | 1889 |
| 550 | 20250206 | 101800 | 17682735600 | 54900 | 54900 | 55100 | 54800 | 1844 |
| 551 | 20250206 | 101700 | 17581500700 | 55000 | 55000 | 55100 | 54900 | 1277 |
| 552 | 20250206 | 101600 | 17511278500 | 55000 | 55000 | 55100 | 55000 | 715 |
| 553 | 20250206 | 101500 | 17471909800 | 55000 | 54900 | 55100 | 54700 | 1809 |
| 554 | 20250206 | 101400 | 17372646200 | 54900 | 54800 | 55000 | 54800 | 1190 |
| 555 | 20250206 | 101300 | 17307365300 | 54900 | 54900 | 55000 | 54700 | 3156 |
| 556 | 20250206 | 101200 | 17134302500 | 54900 | 54900 | 55000 | 54800 | 1675 |
| 557 | 20250206 | 101100 | 17042215000 | 54800 | 55000 | 55000 | 54800 | 1800 |
| 558 | 20250206 | 101000 | 16943438800 | 54900 | 54900 | 55000 | 54800 | 553 |
| 559 | 20250206 | 100900 | 16913098200 | 54800 | 54900 | 54900 | 54700 | 2317 |
| 560 | 20250206 | 100800 | 16786220900 | 54800 | 55100 | 55200 | 54700 | 4711 |
| 561 | 20250206 | 100700 | 16527534100 | 55200 | 55200 | 55300 | 55200 | 1505 |
| 562 | 20250206 | 100600 | 16444439800 | 55200 | 55300 | 55400 | 55200 | 826 |
| 563 | 20250206 | 100500 | 16398776900 | 55300 | 55400 | 55400 | 55200 | 796 |
| 564 | 20250206 | 100400 | 16354753300 | 55300 | 55100 | 55300 | 55000 | 1400 |
| 565 | 20250206 | 100300 | 16277417700 | 55100 | 55000 | 55100 | 54900 | 2145 |
| 566 | 20250206 | 100200 | 16159434600 | 55000 | 55000 | 55100 | 55000 | 565 |
| 567 | 20250206 | 100100 | 16128348500 | 55000 | 55100 | 55200 | 55000 | 955 |
| 568 | 20250206 | 100000 | 16075740100 | 55100 | 54900 | 55100 | 54800 | 1387 |
| 569 | 20250206 | 095900 | 15999521600 | 55000 | 54900 | 55000 | 54800 | 507 |
| 570 | 20250206 | 095800 | 15971682400 | 54900 | 55000 | 55100 | 54800 | 1704 |
| 571 | 20250206 | 095700 | 15878160200 | 55100 | 54800 | 55100 | 54700 | 2667 |
| 572 | 20250206 | 095600 | 15731936600 | 54800 | 55300 | 55300 | 54800 | 9632 |
| 573 | 20250206 | 095500 | 15202359600 | 55100 | 55100 | 55300 | 55000 | 1048 |
| 574 | 20250206 | 095400 | 15144556500 | 55100 | 55000 | 55300 | 55000 | 1489 |
| 575 | 20250206 | 095300 | 15062522600 | 55000 | 55000 | 55100 | 54900 | 1261 |
| 576 | 20250206 | 095200 | 14993218700 | 55000 | 54900 | 55200 | 54900 | 3241 |
| 577 | 20250206 | 095100 | 14815034800 | 55100 | 55100 | 55200 | 54900 | 2159 |
| 578 | 20250206 | 095000 | 14696348300 | 55100 | 55000 | 55100 | 55000 | 367 |
| 579 | 20250206 | 094900 | 14676155400 | 55000 | 55100 | 55200 | 55000 | 1141 |
| 580 | 20250206 | 094800 | 14613266500 | 55100 | 55200 | 55300 | 55100 | 628 |
| 581 | 20250206 | 094700 | 14578593300 | 55200 | 55000 | 55200 | 55000 | 715 |
| 582 | 20250206 | 094600 | 14539180200 | 55100 | 55200 | 55300 | 55000 | 1014 |
| 583 | 20250206 | 094500 | 14483295400 | 55300 | 55300 | 55400 | 55200 | 1167 |
| 584 | 20250206 | 094400 | 14418717400 | 55300 | 55100 | 55400 | 55100 | 1271 |
| 585 | 20250206 | 094300 | 14348500100 | 55100 | 55000 | 55100 | 54900 | 1599 |
| 586 | 20250206 | 094200 | 14260483800 | 55000 | 55000 | 55100 | 54900 | 889 |
| 587 | 20250206 | 094100 | 14211578200 | 55000 | 54900 | 55000 | 54900 | 1279 |
| 588 | 20250206 | 094000 | 14141305200 | 55000 | 54900 | 55000 | 54700 | 8213 |
| 589 | 20250206 | 093900 | 13691098100 | 54900 | 55200 | 55200 | 54900 | 9180 |
| 590 | 20250206 | 093800 | 13186249800 | 55100 | 55500 | 55500 | 55100 | 2564 |
| 591 | 20250206 | 093700 | 13044484600 | 55500 | 55400 | 55500 | 55300 | 724 |
| 592 | 20250206 | 093600 | 13004355600 | 55400 | 55600 | 55600 | 55300 | 1853 |
| 593 | 20250206 | 093500 | 12901576200 | 55600 | 55300 | 55600 | 55300 | 3519 |
| 594 | 20250206 | 093400 | 12706113700 | 55400 | 55200 | 55400 | 55200 | 5348 |
| 595 | 20250206 | 093300 | 12410326600 | 55200 | 55200 | 55300 | 55200 | 670 |
| 596 | 20250206 | 093200 | 12373337700 | 55100 | 55200 | 55300 | 55000 | 3542 |
| 597 | 20250206 | 093100 | 12177993500 | 55200 | 55400 | 55400 | 55200 | 1118 |
| 598 | 20250206 | 093000 | 12116170400 | 55300 | 55200 | 55400 | 55200 | 803 |
| 599 | 20250206 | 092900 | 12071786000 | 55300 | 55300 | 55400 | 55100 | 4387 |
| 600 | 20250206 | 092800 | 11829464000 | 55400 | 55400 | 55400 | 55200 | 2305 |
| 601 | 20250206 | 092700 | 11702013800 | 55400 | 55100 | 55500 | 55100 | 3059 |
| 602 | 20250206 | 092600 | 11532837900 | 55100 | 55100 | 55200 | 55100 | 2021 |
| 603 | 20250206 | 092500 | 11421463600 | 55100 | 55200 | 55300 | 55100 | 1209 |
| 604 | 20250206 | 092400 | 11354730400 | 55100 | 55200 | 55400 | 55100 | 3926 |
| 605 | 20250206 | 092300 | 11138032500 | 55200 | 55200 | 55300 | 55100 | 889 |
| 606 | 20250206 | 092200 | 11088977900 | 55200 | 55200 | 55400 | 55100 | 2144 |
| 607 | 20250206 | 092100 | 10970621600 | 55100 | 55500 | 55600 | 55100 | 6901 |
| 608 | 20250206 | 092000 | 10588378900 | 55400 | 55400 | 55600 | 55400 | 2198 |
| 609 | 20250206 | 091900 | 10466383900 | 55500 | 55400 | 55700 | 55300 | 6842 |
| 610 | 20250206 | 091800 | 10087210900 | 55400 | 54800 | 55400 | 54800 | 6201 |
| 611 | 20250206 | 091700 | 9745341700 | 54800 | 55100 | 55200 | 54800 | 3993 |
| 612 | 20250206 | 091600 | 9525686100 | 54900 | 54600 | 55100 | 54600 | 12433 |
| 613 | 20250206 | 091500 | 8843940700 | 54700 | 54600 | 54800 | 54500 | 9409 |
| 614 | 20250206 | 091400 | 8330022000 | 54700 | 54800 | 54900 | 54500 | 20616 |
| 615 | 20250206 | 091300 | 7204027900 | 54800 | 55200 | 55300 | 54700 | 14172 |
| 616 | 20250206 | 091200 | 6425170300 | 55300 | 55400 | 55700 | 55200 | 8066 |
| 617 | 20250206 | 091100 | 5978672000 | 55400 | 55800 | 55900 | 55400 | 4447 |
| 618 | 20250206 | 091000 | 5731699400 | 55900 | 55700 | 55900 | 55600 | 5730 |
| 619 | 20250206 | 090900 | 5412417600 | 55700 | 55700 | 55900 | 55700 | 1713 |
| 620 | 20250206 | 090800 | 5316950400 | 55800 | 56000 | 56000 | 55700 | 4506 |
| 621 | 20250206 | 090700 | 5065208000 | 55900 | 55700 | 56000 | 55600 | 2836 |
| 622 | 20250206 | 090600 | 4906673500 | 55600 | 55900 | 56000 | 55600 | 4591 |
| 623 | 20250206 | 090500 | 4650635900 | 55900 | 55100 | 55900 | 55000 | 9756 |
| 624 | 20250206 | 090400 | 4108173900 | 55200 | 55200 | 55500 | 55000 | 7528 |
| 625 | 20250206 | 090300 | 3692649900 | 55100 | 55200 | 55700 | 54900 | 13450 |
| 626 | 20250206 | 090200 | 2949853300 | 55000 | 55700 | 56000 | 55000 | 17126 |
| 627 | 20250206 | 090100 | 2004753500 | 56000 | 55800 | 56000 | 55200 | 11009 |
| 628 | 20250206 | 090000 | 1393388400 | 55800 | 56500 | 56600 | 55600 | 24721 |