31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 184000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 3 | 20250206 | 183900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20250206 | 183800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20250206 | 183700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20250206 | 183600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20250206 | 183500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20250206 | 183400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20250206 | 183300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20250206 | 183200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20250206 | 183100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20250206 | 183000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20250206 | 182900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20250206 | 182800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20250206 | 182700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20250206 | 182600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20250206 | 182500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20250206 | 182400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20250206 | 182300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20250206 | 182200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20250206 | 182100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20250206 | 182000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20250206 | 181900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20250206 | 181800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20250206 | 181700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20250206 | 181600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20250206 | 181500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20250206 | 181400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20250206 | 181300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20250206 | 181200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20250206 | 181100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20250206 | 181000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 33 | 20250206 | 180900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20250206 | 180800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20250206 | 180700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20250206 | 180600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20250206 | 180500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20250206 | 180400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20250206 | 180300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20250206 | 180200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20250206 | 180100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20250206 | 180000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20250206 | 175900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20250206 | 175800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20250206 | 175700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20250206 | 175600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20250206 | 175500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20250206 | 175400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20250206 | 175300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20250206 | 175200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20250206 | 175100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20250206 | 175000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20250206 | 174900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20250206 | 174800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20250206 | 174700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20250206 | 174600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20250206 | 174500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20250206 | 174400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20250206 | 174300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20250206 | 174200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20250206 | 174100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20250206 | 174000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 63 | 20250206 | 173900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20250206 | 173800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20250206 | 173700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20250206 | 173600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20250206 | 173500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20250206 | 173400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20250206 | 173300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20250206 | 173200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20250206 | 173100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20250206 | 173000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20250206 | 172900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20250206 | 172800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20250206 | 172700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20250206 | 172600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20250206 | 172500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20250206 | 172400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20250206 | 172300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20250206 | 172200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20250206 | 172100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20250206 | 172000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20250206 | 171900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20250206 | 171800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20250206 | 171700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20250206 | 171600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20250206 | 171500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20250206 | 171400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20250206 | 171300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20250206 | 171200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20250206 | 171100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20250206 | 171000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 93 | 20250206 | 170900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20250206 | 170800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20250206 | 170700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20250206 | 170600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20250206 | 170500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20250206 | 170400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20250206 | 170300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20250206 | 170200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20250206 | 170100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20250206 | 170000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20250206 | 165900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20250206 | 165800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20250206 | 165700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20250206 | 165600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20250206 | 165500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20250206 | 165400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20250206 | 165300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20250206 | 165200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20250206 | 165100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20250206 | 165000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20250206 | 164900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20250206 | 164800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20250206 | 164700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20250206 | 164600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20250206 | 164500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20250206 | 164400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20250206 | 164300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20250206 | 164200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20250206 | 164100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20250206 | 164000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 123 | 20250206 | 163900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20250206 | 163800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20250206 | 163700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20250206 | 163600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20250206 | 163500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20250206 | 163400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20250206 | 163300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20250206 | 163200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20250206 | 163100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20250206 | 163000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20250206 | 162900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20250206 | 162800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20250206 | 162700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20250206 | 162600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20250206 | 162500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20250206 | 162400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20250206 | 162300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20250206 | 162200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20250206 | 162100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20250206 | 162000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20250206 | 161900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20250206 | 161800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20250206 | 161700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20250206 | 161600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20250206 | 161500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20250206 | 161400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20250206 | 161300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20250206 | 161200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20250206 | 161100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20250206 | 161000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 153 | 20250206 | 160900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20250206 | 160800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20250206 | 160700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20250206 | 160600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20250206 | 160500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20250206 | 160400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20250206 | 160300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20250206 | 160200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20250206 | 160100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20250206 | 160000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20250206 | 155900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20250206 | 155800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20250206 | 155700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20250206 | 155600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20250206 | 155500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20250206 | 155400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20250206 | 155300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20250206 | 155200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20250206 | 155100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20250206 | 155000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20250206 | 154900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20250206 | 154800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20250206 | 154700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20250206 | 154600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20250206 | 154500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20250206 | 154400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20250206 | 154300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20250206 | 154200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20250206 | 154100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20250206 | 154000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 183 | 20250206 | 153900 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20250206 | 153800 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20250206 | 153700 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20250206 | 153600 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20250206 | 153500 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20250206 | 153400 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20250206 | 153300 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20250206 | 153200 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20250206 | 153100 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20250206 | 153000 | 3533936650 | 25300 | 25300 | 25300 | 25300 | 1216 |
| 193 | 20250206 | 152900 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20250206 | 152800 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20250206 | 152700 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20250206 | 152600 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20250206 | 152500 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20250206 | 152400 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20250206 | 152300 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20250206 | 152200 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20250206 | 152100 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20250206 | 152000 | 3503171850 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20250206 | 151900 | 3503171850 | 25300 | 25350 | 25400 | 25300 | 150 |
| 204 | 20250206 | 151800 | 3499373550 | 25350 | 25350 | 25400 | 25300 | 818 |
| 205 | 20250206 | 151700 | 3478651400 | 25400 | 25400 | 25400 | 25350 | 203 |
| 206 | 20250206 | 151600 | 3473502800 | 25400 | 25400 | 25450 | 25350 | 780 |
| 207 | 20250206 | 151500 | 3453705950 | 25400 | 25400 | 25450 | 25400 | 122 |
| 208 | 20250206 | 151400 | 3450607100 | 25400 | 25450 | 25450 | 25400 | 232 |
| 209 | 20250206 | 151300 | 3444711950 | 25450 | 25450 | 25450 | 25400 | 765 |
| 210 | 20250206 | 151200 | 3425273750 | 25450 | 25450 | 25500 | 25400 | 133 |
| 211 | 20250206 | 151100 | 3421888550 | 25450 | 25550 | 25550 | 25450 | 375 |
| 212 | 20250206 | 151000 | 3412322600 | 25550 | 25450 | 25600 | 25450 | 80 |
| 213 | 20250206 | 150900 | 3410280500 | 25600 | 25400 | 25600 | 25400 | 1066 |
| 214 | 20250206 | 150800 | 3383068950 | 25400 | 25400 | 25450 | 25400 | 216 |
| 215 | 20250206 | 150700 | 3377577250 | 25400 | 25450 | 25450 | 25350 | 204 |
| 216 | 20250206 | 150600 | 3372393650 | 25450 | 25400 | 25500 | 25350 | 190 |
| 217 | 20250206 | 150500 | 3367565950 | 25400 | 25350 | 25500 | 25350 | 91 |
| 218 | 20250206 | 150400 | 3365247400 | 25350 | 25450 | 25500 | 25350 | 269 |
| 219 | 20250206 | 150300 | 3358403350 | 25400 | 25400 | 25450 | 25350 | 159 |
| 220 | 20250206 | 150200 | 3354365900 | 25400 | 25400 | 25450 | 25350 | 157 |
| 221 | 20250206 | 150100 | 3350378550 | 25400 | 25400 | 25500 | 25350 | 253 |
| 222 | 20250206 | 150000 | 3343952900 | 25400 | 25400 | 25550 | 25350 | 936 |
| 223 | 20250206 | 145900 | 3320116900 | 25350 | 25300 | 25400 | 25300 | 169 |
| 224 | 20250206 | 145800 | 3315831950 | 25350 | 25350 | 25400 | 25300 | 132 |
| 225 | 20250206 | 145700 | 3312485000 | 25350 | 25250 | 25350 | 25250 | 430 |
| 226 | 20250206 | 145600 | 3301605700 | 25300 | 25300 | 25300 | 25250 | 465 |
| 227 | 20250206 | 145500 | 3289847000 | 25250 | 25250 | 25300 | 25200 | 422 |
| 228 | 20250206 | 145400 | 3279188700 | 25250 | 25250 | 25300 | 25200 | 85 |
| 229 | 20250206 | 145300 | 3277042600 | 25250 | 25250 | 25250 | 25200 | 368 |
| 230 | 20250206 | 145200 | 3267757100 | 25200 | 25250 | 25250 | 25200 | 94 |
| 231 | 20250206 | 145100 | 3265384200 | 25200 | 25300 | 25300 | 25200 | 145 |
| 232 | 20250206 | 145000 | 3261721200 | 25250 | 25250 | 25300 | 25250 | 222 |
| 233 | 20250206 | 144900 | 3256110850 | 25300 | 25350 | 25350 | 25300 | 184 |
| 234 | 20250206 | 144800 | 3251448700 | 25350 | 25350 | 25350 | 25250 | 151 |
| 235 | 20250206 | 144700 | 3247627500 | 25350 | 25300 | 25350 | 25250 | 176 |
| 236 | 20250206 | 144600 | 3243173200 | 25300 | 25350 | 25400 | 25300 | 357 |
| 237 | 20250206 | 144500 | 3234123250 | 25300 | 25350 | 25350 | 25300 | 134 |
| 238 | 20250206 | 144400 | 3230732050 | 25300 | 25350 | 25350 | 25300 | 156 |
| 239 | 20250206 | 144300 | 3226777850 | 25300 | 25400 | 25400 | 25300 | 293 |
| 240 | 20250206 | 144200 | 3219343650 | 25350 | 25400 | 25400 | 25350 | 48 |
| 241 | 20250206 | 144100 | 3218126800 | 25350 | 25350 | 25400 | 25300 | 163 |
| 242 | 20250206 | 144000 | 3213993800 | 25350 | 25400 | 25400 | 25300 | 248 |
| 243 | 20250206 | 143900 | 3207700500 | 25350 | 25350 | 25400 | 25350 | 129 |
| 244 | 20250206 | 143800 | 3204427600 | 25350 | 25350 | 25400 | 25300 | 165 |
| 245 | 20250206 | 143700 | 3200244100 | 25400 | 25400 | 25450 | 25400 | 114 |
| 246 | 20250206 | 143600 | 3197347650 | 25350 | 25400 | 25450 | 25350 | 2759 |
| 247 | 20250206 | 143500 | 3127150750 | 25450 | 25400 | 25450 | 25250 | 201 |
| 248 | 20250206 | 143400 | 3122059500 | 25400 | 25300 | 25400 | 25250 | 212 |
| 249 | 20250206 | 143300 | 3116701950 | 25300 | 25250 | 25350 | 25250 | 146 |
| 250 | 20250206 | 143200 | 3113004350 | 25250 | 25300 | 25300 | 25200 | 1077 |
| 251 | 20250206 | 143100 | 3085806800 | 25250 | 25250 | 25300 | 25250 | 538 |
| 252 | 20250206 | 143000 | 3072218500 | 25250 | 25300 | 25350 | 25250 | 224 |
| 253 | 20250206 | 142900 | 3066550850 | 25350 | 25350 | 25350 | 25250 | 75 |
| 254 | 20250206 | 142800 | 3064650250 | 25350 | 25350 | 25450 | 25250 | 1220 |
| 255 | 20250206 | 142700 | 3033754800 | 25350 | 25400 | 25400 | 25350 | 174 |
| 256 | 20250206 | 142600 | 3029340600 | 25400 | 25400 | 25450 | 25350 | 102 |
| 257 | 20250206 | 142500 | 3026748600 | 25400 | 25450 | 25450 | 25350 | 280 |
| 258 | 20250206 | 142400 | 3019642800 | 25400 | 25350 | 25450 | 25350 | 78 |
| 259 | 20250206 | 142300 | 3017661450 | 25400 | 25400 | 25450 | 25350 | 183 |
| 260 | 20250206 | 142200 | 3013009450 | 25450 | 25450 | 25450 | 25350 | 151 |
| 261 | 20250206 | 142100 | 3009175150 | 25450 | 25450 | 25450 | 25450 | 61 |
| 262 | 20250206 | 142000 | 3007622700 | 25450 | 25400 | 25450 | 25400 | 225 |
| 263 | 20250206 | 141900 | 3001902750 | 25400 | 25400 | 25450 | 25400 | 116 |
| 264 | 20250206 | 141800 | 2998952400 | 25350 | 25450 | 25450 | 25350 | 250 |
| 265 | 20250206 | 141700 | 2992600600 | 25450 | 25400 | 25450 | 25400 | 317 |
| 266 | 20250206 | 141600 | 2984538800 | 25400 | 25450 | 25450 | 25400 | 99 |
| 267 | 20250206 | 141500 | 2982019650 | 25400 | 25450 | 25450 | 25400 | 347 |
| 268 | 20250206 | 141400 | 2973189900 | 25450 | 25450 | 25450 | 25400 | 86 |
| 269 | 20250206 | 141300 | 2971001750 | 25450 | 25350 | 25450 | 25350 | 397 |
| 270 | 20250206 | 141200 | 2960928800 | 25500 | 25400 | 25500 | 25400 | 504 |
| 271 | 20250206 | 141100 | 2948124450 | 25450 | 25650 | 25650 | 25400 | 1338 |
| 272 | 20250206 | 141000 | 2914046600 | 25550 | 25650 | 25650 | 25550 | 380 |
| 273 | 20250206 | 140900 | 2904310450 | 25650 | 25600 | 25650 | 25550 | 157 |
| 274 | 20250206 | 140800 | 2900285350 | 25550 | 25550 | 25650 | 25500 | 1474 |
| 275 | 20250206 | 140700 | 2862498350 | 25550 | 25600 | 25600 | 25500 | 1583 |
| 276 | 20250206 | 140600 | 2822064500 | 25650 | 25650 | 25700 | 25600 | 432 |
| 277 | 20250206 | 140500 | 2810985650 | 25600 | 25700 | 25700 | 25550 | 374 |
| 278 | 20250206 | 140400 | 2801400450 | 25700 | 25700 | 25700 | 25600 | 836 |
| 279 | 20250206 | 140300 | 2779971500 | 25750 | 25750 | 25750 | 25650 | 509 |
| 280 | 20250206 | 140200 | 2766883650 | 25750 | 25850 | 25850 | 25700 | 574 |
| 281 | 20250206 | 140100 | 2752106450 | 25850 | 25750 | 25850 | 25750 | 435 |
| 282 | 20250206 | 140000 | 2740870250 | 25700 | 25750 | 25800 | 25700 | 468 |
| 283 | 20250206 | 135900 | 2728804150 | 25800 | 25800 | 25850 | 25750 | 1075 |
| 284 | 20250206 | 135800 | 2701078500 | 25800 | 25850 | 25850 | 25750 | 1194 |
| 285 | 20250206 | 135700 | 2670247200 | 25800 | 25750 | 25850 | 25750 | 520 |
| 286 | 20250206 | 135600 | 2656831100 | 25800 | 25800 | 25800 | 25750 | 648 |
| 287 | 20250206 | 135500 | 2640113150 | 25800 | 25700 | 25800 | 25650 | 1567 |
| 288 | 20250206 | 135400 | 2599769600 | 25650 | 25700 | 25700 | 25650 | 424 |
| 289 | 20250206 | 135300 | 2588873200 | 25650 | 25700 | 25700 | 25600 | 408 |
| 290 | 20250206 | 135200 | 2578389150 | 25700 | 25700 | 25750 | 25600 | 358 |
| 291 | 20250206 | 135100 | 2569184550 | 25700 | 25600 | 25700 | 25600 | 850 |
| 292 | 20250206 | 135000 | 2547358450 | 25650 | 25650 | 25700 | 25550 | 1683 |
| 293 | 20250206 | 134900 | 2504179200 | 25650 | 25600 | 25650 | 25550 | 370 |
| 294 | 20250206 | 134800 | 2494697850 | 25550 | 25550 | 25650 | 25550 | 627 |
| 295 | 20250206 | 134700 | 2478649950 | 25550 | 25550 | 25600 | 25500 | 445 |
| 296 | 20250206 | 134600 | 2467266750 | 25550 | 25600 | 25600 | 25550 | 457 |
| 297 | 20250206 | 134500 | 2455576250 | 25650 | 25650 | 25650 | 25550 | 241 |
| 298 | 20250206 | 134400 | 2449406150 | 25650 | 25600 | 25700 | 25500 | 1742 |
| 299 | 20250206 | 134300 | 2404709750 | 25600 | 25600 | 25600 | 25500 | 696 |
| 300 | 20250206 | 134200 | 2386910650 | 25600 | 25500 | 25600 | 25450 | 5517 |
| 301 | 20250206 | 134100 | 2246042000 | 25500 | 25400 | 25500 | 25350 | 4693 |
| 302 | 20250206 | 134000 | 2126614450 | 25350 | 25300 | 25350 | 25250 | 1957 |
| 303 | 20250206 | 133900 | 2077006400 | 25300 | 25300 | 25300 | 25300 | 337 |
| 304 | 20250206 | 133800 | 2068480300 | 25300 | 25300 | 25300 | 25300 | 329 |
| 305 | 20250206 | 133700 | 2060156600 | 25300 | 25300 | 25350 | 25250 | 3210 |
| 306 | 20250206 | 133600 | 1978943850 | 25300 | 25300 | 25300 | 25250 | 571 |
| 307 | 20250206 | 133500 | 1964497600 | 25200 | 25250 | 25300 | 25200 | 131 |
| 308 | 20250206 | 133400 | 1961184400 | 25300 | 25250 | 25300 | 25250 | 1160 |
| 309 | 20250206 | 133300 | 1931842700 | 25300 | 25250 | 25300 | 25200 | 466 |
| 310 | 20250206 | 133200 | 1920075900 | 25250 | 25250 | 25250 | 25250 | 4 |
| 311 | 20250206 | 133100 | 1919974900 | 25250 | 25250 | 25250 | 25250 | 73 |
| 312 | 20250206 | 133000 | 1918131650 | 25250 | 25200 | 25250 | 25200 | 29 |
| 313 | 20250206 | 132900 | 1917399550 | 25150 | 25150 | 25250 | 25150 | 3146 |
| 314 | 20250206 | 132800 | 1838116200 | 25200 | 25200 | 25200 | 25200 | 249 |
| 315 | 20250206 | 132700 | 1831841400 | 25200 | 25100 | 25200 | 25100 | 1830 |
| 316 | 20250206 | 132600 | 1785848300 | 25100 | 25100 | 25100 | 25100 | 153 |
| 317 | 20250206 | 132500 | 1782008000 | 25100 | 25100 | 25100 | 25100 | 21 |
| 318 | 20250206 | 132400 | 1781480900 | 25100 | 25100 | 25100 | 25100 | 48 |
| 319 | 20250206 | 132300 | 1780276100 | 25100 | 25100 | 25100 | 25100 | 4 |
| 320 | 20250206 | 132200 | 1780175700 | 25050 | 25100 | 25100 | 25050 | 1116 |
| 321 | 20250206 | 132100 | 1752164500 | 25100 | 25100 | 25100 | 25100 | 108 |
| 322 | 20250206 | 132000 | 1749453700 | 25100 | 25100 | 25100 | 25100 | 103 |
| 323 | 20250206 | 131900 | 1746868400 | 25050 | 25050 | 25100 | 25050 | 203 |
| 324 | 20250206 | 131800 | 1741783100 | 25050 | 25050 | 25050 | 25050 | 53 |
| 325 | 20250206 | 131700 | 1740455450 | 25050 | 25050 | 25050 | 25050 | 33 |
| 326 | 20250206 | 131600 | 1739628800 | 25050 | 25050 | 25050 | 25050 | 4 |
| 327 | 20250206 | 131500 | 1739528600 | 25050 | 25050 | 25050 | 25050 | 1 |
| 328 | 20250206 | 131400 | 1739503550 | 25050 | 25050 | 25050 | 25000 | 30 |
| 329 | 20250206 | 131300 | 1738752250 | 25050 | 25000 | 25050 | 25000 | 211 |
| 330 | 20250206 | 131200 | 1733472250 | 24900 | 24950 | 24950 | 24900 | 597 |
| 331 | 20250206 | 131100 | 1718595650 | 25000 | 25000 | 25000 | 25000 | 26 |
| 332 | 20250206 | 131000 | 1717945650 | 25000 | 24950 | 25000 | 24950 | 30 |
| 333 | 20250206 | 130900 | 1717196900 | 25000 | 25000 | 25000 | 24950 | 34 |
| 334 | 20250206 | 130800 | 1716347050 | 25000 | 25000 | 25000 | 24950 | 48 |
| 335 | 20250206 | 130700 | 1715147100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 336 | 20250206 | 130600 | 1715147100 | 25000 | 24950 | 25050 | 24950 | 809 |
| 337 | 20250206 | 130500 | 1694905050 | 24950 | 24950 | 24950 | 24950 | 143 |
| 338 | 20250206 | 130400 | 1691337200 | 24950 | 24950 | 24950 | 24900 | 348 |
| 339 | 20250206 | 130300 | 1682654750 | 24950 | 24950 | 24950 | 24950 | 33 |
| 340 | 20250206 | 130200 | 1681831400 | 24950 | 24950 | 24950 | 24950 | 14 |
| 341 | 20250206 | 130100 | 1681482100 | 25000 | 25000 | 25000 | 25000 | 46 |
| 342 | 20250206 | 130000 | 1680332100 | 25000 | 24900 | 25000 | 24900 | 18 |
| 343 | 20250206 | 125900 | 1679882500 | 24950 | 24950 | 24950 | 24950 | 14 |
| 344 | 20250206 | 125800 | 1679533200 | 24950 | 24950 | 24950 | 24950 | 51 |
| 345 | 20250206 | 125700 | 1678260750 | 24950 | 24950 | 24950 | 24950 | 12 |
| 346 | 20250206 | 125600 | 1677961350 | 24950 | 24950 | 24950 | 24900 | 34 |
| 347 | 20250206 | 125500 | 1677113100 | 24950 | 24950 | 24950 | 24950 | 37 |
| 348 | 20250206 | 125400 | 1676189950 | 24900 | 24950 | 24950 | 24900 | 44 |
| 349 | 20250206 | 125300 | 1675092350 | 24950 | 24950 | 24950 | 24950 | 40 |
| 350 | 20250206 | 125200 | 1674094350 | 24950 | 24900 | 24950 | 24900 | 288 |
| 351 | 20250206 | 125100 | 1666920250 | 24900 | 24900 | 24900 | 24850 | 11 |
| 352 | 20250206 | 125000 | 1666646450 | 24900 | 24900 | 24900 | 24900 | 6 |
| 353 | 20250206 | 124900 | 1666497050 | 24900 | 24900 | 24900 | 24900 | 25 |
| 354 | 20250206 | 124800 | 1665874550 | 24900 | 24900 | 24900 | 24900 | 45 |
| 355 | 20250206 | 124700 | 1664754050 | 24900 | 24900 | 24900 | 24900 | 24 |
| 356 | 20250206 | 124600 | 1664156450 | 24900 | 24950 | 24950 | 24900 | 173 |
| 357 | 20250206 | 124500 | 1659848600 | 24950 | 24950 | 24950 | 24900 | 45 |
| 358 | 20250206 | 124400 | 1658726100 | 24950 | 24950 | 24950 | 24950 | 24 |
| 359 | 20250206 | 124300 | 1658127300 | 24950 | 24950 | 24950 | 24950 | 25 |
| 360 | 20250206 | 124200 | 1657503550 | 24950 | 24950 | 24950 | 24950 | 71 |
| 361 | 20250206 | 124100 | 1655732100 | 24950 | 25000 | 25000 | 24950 | 177 |
| 362 | 20250206 | 124000 | 1651315550 | 25000 | 24950 | 25000 | 24950 | 16 |
| 363 | 20250206 | 123900 | 1650916050 | 24950 | 24950 | 24950 | 24950 | 19 |
| 364 | 20250206 | 123800 | 1650442000 | 24950 | 24950 | 24950 | 24900 | 193 |
| 365 | 20250206 | 123700 | 1645629400 | 24950 | 24950 | 24950 | 24950 | 13 |
| 366 | 20250206 | 123600 | 1645305050 | 24900 | 24900 | 24900 | 24900 | 30 |
| 367 | 20250206 | 123500 | 1644558050 | 24950 | 24950 | 24950 | 24950 | 53 |
| 368 | 20250206 | 123400 | 1643235700 | 24950 | 24950 | 24950 | 24950 | 53 |
| 369 | 20250206 | 123300 | 1641913350 | 24950 | 24950 | 24950 | 24950 | 37 |
| 370 | 20250206 | 123200 | 1640990200 | 24950 | 24950 | 24950 | 24950 | 22 |
| 371 | 20250206 | 123100 | 1640441300 | 24950 | 24950 | 24950 | 24950 | 42 |
| 372 | 20250206 | 123000 | 1639393400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 373 | 20250206 | 122900 | 1639368450 | 24950 | 24950 | 24950 | 24950 | 56 |
| 374 | 20250206 | 122800 | 1637971250 | 24950 | 24950 | 24950 | 24950 | 4 |
| 375 | 20250206 | 122700 | 1637871450 | 24950 | 24950 | 24950 | 24950 | 17 |
| 376 | 20250206 | 122600 | 1637447300 | 24950 | 24950 | 24950 | 24950 | 26 |
| 377 | 20250206 | 122500 | 1636798600 | 24950 | 24950 | 24950 | 24900 | 35 |
| 378 | 20250206 | 122400 | 1635925500 | 24950 | 25000 | 25000 | 24950 | 34 |
| 379 | 20250206 | 122300 | 1635076950 | 25000 | 24950 | 25000 | 24950 | 4 |
| 380 | 20250206 | 122200 | 1634977000 | 24900 | 24950 | 25000 | 24900 | 498 |
| 381 | 20250206 | 122100 | 1622550550 | 24950 | 25000 | 25000 | 24950 | 70 |
| 382 | 20250206 | 122000 | 1620803900 | 25000 | 25000 | 25000 | 24900 | 293 |
| 383 | 20250206 | 121900 | 1613487250 | 24950 | 25000 | 25000 | 24950 | 438 |
| 384 | 20250206 | 121800 | 1602537700 | 25000 | 24950 | 25000 | 24950 | 9 |
| 385 | 20250206 | 121700 | 1602312950 | 24900 | 24900 | 24900 | 24900 | 129 |
| 386 | 20250206 | 121600 | 1599100850 | 24900 | 24900 | 24900 | 24900 | 13 |
| 387 | 20250206 | 121500 | 1598777150 | 24900 | 24950 | 24950 | 24900 | 91 |
| 388 | 20250206 | 121400 | 1596509600 | 24950 | 24950 | 24950 | 24950 | 19 |
| 389 | 20250206 | 121300 | 1596035550 | 24900 | 24900 | 24900 | 24900 | 29 |
| 390 | 20250206 | 121200 | 1595313450 | 24950 | 24950 | 24950 | 24900 | 86 |
| 391 | 20250206 | 121100 | 1593171600 | 24950 | 24900 | 24950 | 24900 | 50 |
| 392 | 20250206 | 121000 | 1591926350 | 24950 | 24900 | 24950 | 24900 | 73 |
| 393 | 20250206 | 120900 | 1590106050 | 24900 | 24950 | 24950 | 24900 | 32 |
| 394 | 20250206 | 120800 | 1589308900 | 24950 | 24950 | 24950 | 24950 | 23 |
| 395 | 20250206 | 120700 | 1588735050 | 24900 | 24950 | 24950 | 24900 | 34 |
| 396 | 20250206 | 120600 | 1587888200 | 24950 | 24900 | 24950 | 24850 | 68 |
| 397 | 20250206 | 120500 | 1586194450 | 24900 | 24800 | 24900 | 24800 | 27 |
| 398 | 20250206 | 120400 | 1585523650 | 24800 | 24900 | 24900 | 24800 | 38 |
| 399 | 20250206 | 120300 | 1584580850 | 24800 | 24900 | 24900 | 24800 | 525 |
| 400 | 20250206 | 120200 | 1571553000 | 24900 | 24850 | 24900 | 24800 | 76 |
| 401 | 20250206 | 120100 | 1569661450 | 24800 | 24850 | 24850 | 24800 | 500 |
| 402 | 20250206 | 120000 | 1557260900 | 24900 | 24900 | 24900 | 24900 | 10 |
| 403 | 20250206 | 115900 | 1557011900 | 24850 | 24850 | 24850 | 24800 | 228 |
| 404 | 20250206 | 115800 | 1551350600 | 24800 | 24900 | 24900 | 24800 | 16 |
| 405 | 20250206 | 115700 | 1550952600 | 24900 | 24850 | 24900 | 24850 | 24 |
| 406 | 20250206 | 115600 | 1550356000 | 24850 | 24850 | 24900 | 24850 | 146 |
| 407 | 20250206 | 115500 | 1546726150 | 24850 | 24850 | 24850 | 24850 | 110 |
| 408 | 20250206 | 115400 | 1543992650 | 24900 | 24950 | 24950 | 24900 | 48 |
| 409 | 20250206 | 115300 | 1542796950 | 24900 | 24900 | 24900 | 24900 | 148 |
| 410 | 20250206 | 115200 | 1539111750 | 24950 | 25000 | 25000 | 24950 | 53 |
| 411 | 20250206 | 115100 | 1537787950 | 25000 | 25000 | 25000 | 25000 | 3 |
| 412 | 20250206 | 115000 | 1537712950 | 24950 | 25000 | 25000 | 24950 | 28 |
| 413 | 20250206 | 114900 | 1537013200 | 24950 | 25000 | 25050 | 24950 | 88 |
| 414 | 20250206 | 114800 | 1534816450 | 25050 | 25050 | 25050 | 25000 | 59 |
| 415 | 20250206 | 114700 | 1533339250 | 25050 | 25000 | 25050 | 25000 | 6 |
| 416 | 20250206 | 114600 | 1533189100 | 25050 | 25000 | 25050 | 25000 | 24 |
| 417 | 20250206 | 114500 | 1532588950 | 25000 | 25050 | 25050 | 25000 | 47 |
| 418 | 20250206 | 114400 | 1531413200 | 25000 | 25050 | 25050 | 25000 | 45 |
| 419 | 20250206 | 114300 | 1530287700 | 25050 | 25050 | 25050 | 25000 | 24 |
| 420 | 20250206 | 114200 | 1529686550 | 25050 | 25000 | 25050 | 25000 | 5 |
| 421 | 20250206 | 114100 | 1529561350 | 25000 | 25000 | 25000 | 25000 | 22 |
| 422 | 20250206 | 114000 | 1529011350 | 24950 | 25000 | 25000 | 24950 | 11 |
| 423 | 20250206 | 113900 | 1528736450 | 25000 | 24950 | 25000 | 24950 | 531 |
| 424 | 20250206 | 113800 | 1515486750 | 25000 | 25050 | 25050 | 25000 | 78 |
| 425 | 20250206 | 113700 | 1513536350 | 25050 | 25050 | 25050 | 25050 | 27 |
| 426 | 20250206 | 113600 | 1512860000 | 25050 | 25000 | 25050 | 25000 | 89 |
| 427 | 20250206 | 113500 | 1510632300 | 25050 | 25050 | 25050 | 25050 | 4 |
| 428 | 20250206 | 113400 | 1510532100 | 25050 | 25000 | 25050 | 25000 | 6 |
| 429 | 20250206 | 113300 | 1510381950 | 25000 | 25000 | 25000 | 25000 | 335 |
| 430 | 20250206 | 113200 | 1502006950 | 25000 | 25000 | 25000 | 25000 | 24 |
| 431 | 20250206 | 113100 | 1501406950 | 25000 | 25000 | 25000 | 25000 | 6 |
| 432 | 20250206 | 113000 | 1501256950 | 25000 | 25000 | 25000 | 25000 | 7 |
| 433 | 20250206 | 112900 | 1501081950 | 25000 | 25000 | 25000 | 25000 | 132 |
| 434 | 20250206 | 112800 | 1497781950 | 25050 | 25050 | 25050 | 25050 | 3 |
| 435 | 20250206 | 112700 | 1497706800 | 25000 | 25050 | 25050 | 25000 | 32 |
| 436 | 20250206 | 112600 | 1496906650 | 25000 | 25050 | 25050 | 25000 | 45 |
| 437 | 20250206 | 112500 | 1495781450 | 25100 | 25050 | 25100 | 25050 | 37 |
| 438 | 20250206 | 112400 | 1494854150 | 25050 | 24950 | 25050 | 24950 | 167 |
| 439 | 20250206 | 112300 | 1490686400 | 25000 | 25050 | 25050 | 25000 | 64 |
| 440 | 20250206 | 112200 | 1489084750 | 25050 | 25050 | 25050 | 25000 | 681 |
| 441 | 20250206 | 112100 | 1472058850 | 25050 | 25100 | 25100 | 25050 | 257 |
| 442 | 20250206 | 112000 | 1465620700 | 25100 | 25100 | 25100 | 25100 | 48 |
| 443 | 20250206 | 111900 | 1464415900 | 25100 | 25100 | 25100 | 25100 | 26 |
| 444 | 20250206 | 111800 | 1463763300 | 25050 | 25050 | 25050 | 25050 | 230 |
| 445 | 20250206 | 111700 | 1458001800 | 25050 | 25050 | 25100 | 25000 | 315 |
| 446 | 20250206 | 111600 | 1450111500 | 25100 | 25100 | 25100 | 25100 | 55 |
| 447 | 20250206 | 111500 | 1448731000 | 25100 | 25100 | 25100 | 25050 | 148 |
| 448 | 20250206 | 111400 | 1445022400 | 25100 | 25200 | 25200 | 25100 | 841 |
| 449 | 20250206 | 111300 | 1423858850 | 25200 | 25200 | 25200 | 25150 | 298 |
| 450 | 20250206 | 111200 | 1416349650 | 25200 | 25200 | 25200 | 25150 | 603 |
| 451 | 20250206 | 111100 | 1401154450 | 25150 | 25150 | 25200 | 25150 | 450 |
| 452 | 20250206 | 111000 | 1389830050 | 25150 | 25150 | 25200 | 25150 | 318 |
| 453 | 20250206 | 110900 | 1381818900 | 25200 | 25200 | 25200 | 25200 | 1542 |
| 454 | 20250206 | 110800 | 1342960500 | 25150 | 25100 | 25200 | 25100 | 7065 |
| 455 | 20250206 | 110700 | 1164979800 | 25100 | 25100 | 25100 | 25100 | 336 |
| 456 | 20250206 | 110600 | 1156546200 | 25100 | 25050 | 25200 | 25050 | 1532 |
| 457 | 20250206 | 110500 | 1118049800 | 25050 | 25050 | 25050 | 25050 | 279 |
| 458 | 20250206 | 110400 | 1111060850 | 25050 | 25050 | 25100 | 25050 | 65 |
| 459 | 20250206 | 110300 | 1109432450 | 25000 | 25050 | 25050 | 24850 | 518 |
| 460 | 20250206 | 110200 | 1096501100 | 25000 | 25100 | 25150 | 25000 | 334 |
| 461 | 20250206 | 110100 | 1088122200 | 25150 | 25150 | 25200 | 25100 | 240 |
| 462 | 20250206 | 110000 | 1082086200 | 25200 | 25000 | 25200 | 25000 | 1639 |
| 463 | 20250206 | 105900 | 1040924600 | 25000 | 25050 | 25050 | 25000 | 12 |
| 464 | 20250206 | 105800 | 1040624200 | 25050 | 25000 | 25050 | 24900 | 1821 |
| 465 | 20250206 | 105700 | 995047850 | 24950 | 25000 | 25000 | 24950 | 141 |
| 466 | 20250206 | 105600 | 991528500 | 24950 | 24900 | 24950 | 24900 | 3981 |
| 467 | 20250206 | 105500 | 892246750 | 24900 | 24900 | 24900 | 24850 | 881 |
| 468 | 20250206 | 105400 | 870310400 | 24900 | 24900 | 24900 | 24900 | 306 |
| 469 | 20250206 | 105300 | 862691000 | 24900 | 24950 | 24950 | 24900 | 512 |
| 470 | 20250206 | 105200 | 849940550 | 24950 | 24900 | 24950 | 24900 | 697 |
| 471 | 20250206 | 105100 | 832585050 | 24900 | 24900 | 24900 | 24900 | 103 |
| 472 | 20250206 | 105000 | 830020350 | 24900 | 24800 | 24900 | 24800 | 399 |
| 473 | 20250206 | 104900 | 820102400 | 24800 | 24800 | 24800 | 24800 | 387 |
| 474 | 20250206 | 104800 | 810504800 | 24700 | 24750 | 24750 | 24650 | 66 |
| 475 | 20250206 | 104700 | 808874100 | 24800 | 24750 | 24800 | 24750 | 198 |
| 476 | 20250206 | 104600 | 803967900 | 24750 | 24700 | 24750 | 24700 | 1020 |
| 477 | 20250206 | 104500 | 778772750 | 24650 | 24700 | 24700 | 24550 | 101 |
| 478 | 20250206 | 104400 | 776287900 | 24700 | 24700 | 24700 | 24650 | 107 |
| 479 | 20250206 | 104300 | 773649200 | 24700 | 24650 | 24700 | 24650 | 62 |
| 480 | 20250206 | 104200 | 772120300 | 24450 | 24550 | 24700 | 24450 | 111 |
| 481 | 20250206 | 104100 | 769399550 | 24650 | 24650 | 24700 | 24650 | 44 |
| 482 | 20250206 | 104000 | 768314800 | 24650 | 24600 | 24650 | 24600 | 480 |
| 483 | 20250206 | 103900 | 756499300 | 24600 | 24450 | 24600 | 24400 | 176 |
| 484 | 20250206 | 103800 | 752179400 | 24600 | 24500 | 24600 | 24500 | 35 |
| 485 | 20250206 | 103700 | 751321200 | 24550 | 24550 | 24550 | 24450 | 1035 |
| 486 | 20250206 | 103600 | 726002000 | 24550 | 24450 | 24600 | 24450 | 106 |
| 487 | 20250206 | 103500 | 723409400 | 24600 | 24600 | 24600 | 24500 | 218 |
| 488 | 20250206 | 103400 | 718053500 | 24500 | 24600 | 24600 | 24500 | 650 |
| 489 | 20250206 | 103300 | 702125550 | 24550 | 24500 | 24550 | 24500 | 100 |
| 490 | 20250206 | 103200 | 699675350 | 24600 | 24600 | 24600 | 24500 | 104 |
| 491 | 20250206 | 103100 | 697125250 | 24600 | 24650 | 24650 | 24600 | 13 |
| 492 | 20250206 | 103000 | 696805300 | 24650 | 24550 | 24650 | 24550 | 212 |
| 493 | 20250206 | 102900 | 691594300 | 24650 | 24650 | 24650 | 24600 | 52 |
| 494 | 20250206 | 102800 | 690313000 | 24600 | 24650 | 24650 | 24600 | 24 |
| 495 | 20250206 | 102700 | 689722450 | 24650 | 24550 | 24650 | 24500 | 124 |
| 496 | 20250206 | 102600 | 686680200 | 24550 | 24600 | 24650 | 24550 | 844 |
| 497 | 20250206 | 102500 | 665917800 | 24550 | 24550 | 24550 | 24550 | 127 |
| 498 | 20250206 | 102400 | 662799950 | 24450 | 24500 | 24550 | 24450 | 151 |
| 499 | 20250206 | 102300 | 659099400 | 24550 | 24550 | 24550 | 24500 | 51 |
| 500 | 20250206 | 102200 | 657848350 | 24600 | 24550 | 24600 | 24550 | 22 |
| 501 | 20250206 | 102100 | 657307600 | 24500 | 24550 | 24550 | 24500 | 499 |
| 502 | 20250206 | 102000 | 645080800 | 24600 | 24600 | 24600 | 24600 | 28 |
| 503 | 20250206 | 101900 | 644392000 | 24600 | 24600 | 24600 | 24600 | 4 |
| 504 | 20250206 | 101800 | 644293600 | 24600 | 24550 | 24600 | 24500 | 153 |
| 505 | 20250206 | 101700 | 640535950 | 24600 | 24600 | 24600 | 24550 | 35 |
| 506 | 20250206 | 101600 | 639675250 | 24600 | 24600 | 24600 | 24600 | 27 |
| 507 | 20250206 | 101500 | 639011050 | 24500 | 24600 | 24600 | 24500 | 124 |
| 508 | 20250206 | 101400 | 635966050 | 24600 | 24600 | 24600 | 24600 | 65 |
| 509 | 20250206 | 101300 | 634367050 | 24600 | 24600 | 24600 | 24600 | 4 |
| 510 | 20250206 | 101200 | 634268650 | 24600 | 24550 | 24600 | 24450 | 107 |
| 511 | 20250206 | 101100 | 631648850 | 24600 | 24600 | 24600 | 24600 | 55 |
| 512 | 20250206 | 101000 | 630295850 | 24600 | 24500 | 24600 | 24500 | 121 |
| 513 | 20250206 | 100900 | 627320400 | 24600 | 24450 | 24600 | 24450 | 111 |
| 514 | 20250206 | 100800 | 624604250 | 24500 | 24600 | 24600 | 24500 | 103 |
| 515 | 20250206 | 100700 | 622080450 | 24500 | 24600 | 24600 | 24500 | 140 |
| 516 | 20250206 | 100600 | 618639900 | 24600 | 24550 | 24600 | 24550 | 123 |
| 517 | 20250206 | 100500 | 615619200 | 24600 | 24550 | 24600 | 24550 | 65 |
| 518 | 20250206 | 100400 | 614020350 | 24500 | 24400 | 24500 | 24400 | 969 |
| 519 | 20250206 | 100300 | 590280650 | 24500 | 24450 | 24500 | 24350 | 134 |
| 520 | 20250206 | 100200 | 587005350 | 24450 | 24500 | 24500 | 24450 | 5 |
| 521 | 20250206 | 100100 | 586882900 | 24500 | 24400 | 24500 | 24350 | 1773 |
| 522 | 20250206 | 100000 | 543480850 | 24400 | 24350 | 24400 | 24350 | 130 |
| 523 | 20250206 | 095900 | 540314000 | 24400 | 24500 | 24500 | 24300 | 335 |
| 524 | 20250206 | 095800 | 532167450 | 24450 | 24450 | 24450 | 24450 | 1 |
| 525 | 20250206 | 095700 | 532143000 | 24400 | 24400 | 24500 | 24300 | 1113 |
| 526 | 20250206 | 095600 | 505063250 | 24450 | 24450 | 24550 | 24350 | 1113 |
| 527 | 20250206 | 095500 | 477931850 | 24400 | 24600 | 24600 | 24400 | 183 |
| 528 | 20250206 | 095400 | 473464750 | 24350 | 24450 | 24600 | 24350 | 377 |
| 529 | 20250206 | 095300 | 464268200 | 24450 | 24600 | 24600 | 24450 | 59 |
| 530 | 20250206 | 095200 | 462820700 | 24450 | 24500 | 24600 | 24450 | 335 |
| 531 | 20250206 | 095100 | 454617850 | 24600 | 24650 | 24650 | 24400 | 103 |
| 532 | 20250206 | 095000 | 452090650 | 24650 | 24600 | 24650 | 24550 | 36 |
| 533 | 20250206 | 094900 | 451205050 | 24550 | 24550 | 24600 | 24550 | 20 |
| 534 | 20250206 | 094800 | 450713900 | 24500 | 24400 | 24500 | 24400 | 58 |
| 535 | 20250206 | 094700 | 449298000 | 24450 | 24450 | 24450 | 24450 | 343 |
| 536 | 20250206 | 094600 | 440911650 | 24450 | 24400 | 24450 | 24350 | 1005 |
| 537 | 20250206 | 094500 | 416392400 | 24400 | 24500 | 24500 | 24400 | 86 |
| 538 | 20250206 | 094400 | 414291400 | 24450 | 24550 | 24650 | 24450 | 243 |
| 539 | 20250206 | 094300 | 408345100 | 24550 | 24450 | 24550 | 24450 | 31 |
| 540 | 20250206 | 094200 | 407586750 | 24500 | 24550 | 24600 | 24500 | 207 |
| 541 | 20250206 | 094100 | 402514400 | 24650 | 24600 | 24650 | 24550 | 68 |
| 542 | 20250206 | 094000 | 400843800 | 24600 | 24550 | 24600 | 24550 | 291 |
| 543 | 20250206 | 093900 | 393699250 | 24600 | 24550 | 24600 | 24500 | 58 |
| 544 | 20250206 | 093800 | 392277650 | 24550 | 24600 | 24600 | 24550 | 105 |
| 545 | 20250206 | 093700 | 389698800 | 24600 | 24550 | 24600 | 24550 | 131 |
| 546 | 20250206 | 093600 | 386481000 | 24550 | 24400 | 24550 | 24400 | 107 |
| 547 | 20250206 | 093500 | 383868150 | 24450 | 24450 | 24450 | 24450 | 270 |
| 548 | 20250206 | 093400 | 377266650 | 24450 | 24450 | 24450 | 24450 | 400 |
| 549 | 20250206 | 093300 | 367486650 | 24450 | 24450 | 24450 | 24400 | 115 |
| 550 | 20250206 | 093200 | 364677500 | 24450 | 24450 | 24450 | 24450 | 36 |
| 551 | 20250206 | 093100 | 363797300 | 24450 | 24400 | 24450 | 24400 | 95 |
| 552 | 20250206 | 093000 | 361476650 | 24450 | 24300 | 24450 | 24300 | 184 |
| 553 | 20250206 | 092900 | 356987850 | 24350 | 24350 | 24350 | 24350 | 450 |
| 554 | 20250206 | 092800 | 346030350 | 24350 | 24300 | 24450 | 24300 | 33 |
| 555 | 20250206 | 092700 | 345226250 | 24400 | 24300 | 24400 | 24300 | 284 |
| 556 | 20250206 | 092600 | 338324650 | 24450 | 24400 | 24450 | 24300 | 157 |
| 557 | 20250206 | 092500 | 334501400 | 24350 | 24450 | 24450 | 24350 | 575 |
| 558 | 20250206 | 092400 | 320496650 | 24450 | 24350 | 24450 | 24350 | 72 |
| 559 | 20250206 | 092300 | 318741450 | 24450 | 24400 | 24450 | 24400 | 348 |
| 560 | 20250206 | 092200 | 310234100 | 24450 | 24300 | 24450 | 24300 | 43 |
| 561 | 20250206 | 092100 | 309188550 | 24300 | 24300 | 24500 | 24250 | 275 |
| 562 | 20250206 | 092000 | 302507400 | 24350 | 24300 | 24350 | 24300 | 379 |
| 563 | 20250206 | 091900 | 293290250 | 24200 | 24250 | 24300 | 24200 | 93 |
| 564 | 20250206 | 091800 | 291038850 | 24250 | 24250 | 24300 | 24200 | 118 |
| 565 | 20250206 | 091700 | 288182450 | 24300 | 24300 | 24300 | 24250 | 14 |
| 566 | 20250206 | 091600 | 287842750 | 24300 | 24250 | 24300 | 24250 | 94 |
| 567 | 20250206 | 091500 | 285559350 | 24250 | 24200 | 24300 | 24100 | 1548 |
| 568 | 20250206 | 091400 | 248107600 | 24200 | 24250 | 24250 | 24200 | 164 |
| 569 | 20250206 | 091300 | 244138600 | 24250 | 24250 | 24250 | 24200 | 93 |
| 570 | 20250206 | 091200 | 241884350 | 24250 | 24200 | 24250 | 24200 | 68 |
| 571 | 20250206 | 091100 | 240237950 | 24250 | 24200 | 24250 | 24100 | 2247 |
| 572 | 20250206 | 091000 | 186025500 | 24250 | 24200 | 24250 | 24200 | 515 |
| 573 | 20250206 | 090900 | 173540150 | 24250 | 24400 | 24400 | 24250 | 1237 |
| 574 | 20250206 | 090800 | 143454850 | 24450 | 24500 | 24500 | 24450 | 437 |
| 575 | 20250206 | 090700 | 132756550 | 24450 | 24350 | 24450 | 24350 | 172 |
| 576 | 20250206 | 090600 | 128565150 | 24350 | 24300 | 24350 | 24300 | 475 |
| 577 | 20250206 | 090500 | 117022600 | 24300 | 24300 | 24350 | 24300 | 619 |
| 578 | 20250206 | 090400 | 101965700 | 24300 | 24400 | 24400 | 24300 | 1976 |
| 579 | 20250206 | 090300 | 53831550 | 24400 | 24400 | 24450 | 24400 | 95 |
| 580 | 20250206 | 090200 | 51511300 | 24450 | 24600 | 24600 | 24350 | 1370 |
| 581 | 20250206 | 090100 | 18027900 | 24450 | 24700 | 24700 | 24450 | 684 |
| 582 | 20250206 | 090000 | 1237550 | 24750 | 24750 | 24750 | 24750 | 49 |