32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 3 | 20250206 | 185200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250206 | 185100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250206 | 185000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250206 | 184900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250206 | 184800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250206 | 184700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250206 | 184600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250206 | 184500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250206 | 184400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250206 | 184300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250206 | 184200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250206 | 184100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250206 | 184000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250206 | 183900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250206 | 183800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250206 | 183700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250206 | 183600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250206 | 183500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250206 | 183400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250206 | 183300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250206 | 183200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250206 | 183100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250206 | 183000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250206 | 182900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250206 | 182800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250206 | 182700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250206 | 182600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250206 | 182500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250206 | 182400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250206 | 182300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 33 | 20250206 | 182200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250206 | 182100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250206 | 182000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250206 | 181900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250206 | 181800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250206 | 181700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250206 | 181600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250206 | 181500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250206 | 181400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250206 | 181300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250206 | 181200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250206 | 181100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250206 | 181000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250206 | 180900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250206 | 180800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250206 | 180700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250206 | 180600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250206 | 180500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250206 | 180400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250206 | 180300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250206 | 180200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250206 | 180100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250206 | 180000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250206 | 175900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250206 | 175800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250206 | 175700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250206 | 175600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250206 | 175500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250206 | 175400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250206 | 175300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 63 | 20250206 | 175200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250206 | 175100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250206 | 175000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250206 | 174900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250206 | 174800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250206 | 174700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250206 | 174600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250206 | 174500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250206 | 174400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250206 | 174300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250206 | 174200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250206 | 174100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250206 | 174000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250206 | 173900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250206 | 173800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250206 | 173700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250206 | 173600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250206 | 173500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250206 | 173400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250206 | 173300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250206 | 173200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250206 | 173100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250206 | 173000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250206 | 172900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250206 | 172800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250206 | 172700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250206 | 172600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250206 | 172500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250206 | 172400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250206 | 172300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 93 | 20250206 | 172200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250206 | 172100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250206 | 172000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250206 | 171900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250206 | 171800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250206 | 171700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250206 | 171600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250206 | 171500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250206 | 171400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250206 | 171300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250206 | 171200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250206 | 171100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250206 | 171000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250206 | 170900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250206 | 170800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250206 | 170700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250206 | 170600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250206 | 170500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250206 | 170400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250206 | 170300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250206 | 170200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250206 | 170100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250206 | 170000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250206 | 165900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250206 | 165800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250206 | 165700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250206 | 165600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250206 | 165500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250206 | 165400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250206 | 165300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 123 | 20250206 | 165200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250206 | 165100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250206 | 165000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250206 | 164900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250206 | 164800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250206 | 164700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250206 | 164600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250206 | 164500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250206 | 164400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250206 | 164300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250206 | 164200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250206 | 164100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250206 | 164000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250206 | 163900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250206 | 163800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250206 | 163700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250206 | 163600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250206 | 163500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250206 | 163400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250206 | 163300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250206 | 163200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250206 | 163100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250206 | 163000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250206 | 162900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250206 | 162800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250206 | 162700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250206 | 162600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250206 | 162500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250206 | 162400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250206 | 162300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 153 | 20250206 | 162200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250206 | 162100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250206 | 162000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250206 | 161900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250206 | 161800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250206 | 161700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250206 | 161600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250206 | 161500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250206 | 161400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250206 | 161300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250206 | 161200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250206 | 161100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250206 | 161000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250206 | 160900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250206 | 160800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250206 | 160700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250206 | 160600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250206 | 160500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250206 | 160400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250206 | 160300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250206 | 160200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250206 | 160100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250206 | 160000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250206 | 155900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250206 | 155800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250206 | 155700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250206 | 155600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250206 | 155500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250206 | 155400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250206 | 155300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 183 | 20250206 | 155200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250206 | 155100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250206 | 155000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250206 | 154900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250206 | 154800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250206 | 154700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250206 | 154600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250206 | 154500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250206 | 154400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250206 | 154300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250206 | 154200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250206 | 154100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250206 | 154000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250206 | 153900 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250206 | 153800 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250206 | 153700 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250206 | 153600 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250206 | 153500 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250206 | 153400 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250206 | 153300 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250206 | 153200 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250206 | 153100 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250206 | 153000 | 86357159800 | 43300 | 43300 | 43300 | 43300 | 18681 |
| 206 | 20250206 | 152900 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250206 | 152800 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250206 | 152700 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250206 | 152600 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250206 | 152500 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250206 | 152400 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250206 | 152300 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20250206 | 152200 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250206 | 152100 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250206 | 152000 | 85548272500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250206 | 151900 | 85548272500 | 43300 | 43200 | 43300 | 43200 | 7559 |
| 217 | 20250206 | 151800 | 85221221100 | 43200 | 43200 | 43250 | 43150 | 2348 |
| 218 | 20250206 | 151700 | 85119817450 | 43200 | 43250 | 43300 | 43200 | 1641 |
| 219 | 20250206 | 151600 | 85048860750 | 43300 | 43300 | 43300 | 43250 | 1770 |
| 220 | 20250206 | 151500 | 84972241350 | 43300 | 43150 | 43300 | 43150 | 3534 |
| 221 | 20250206 | 151400 | 84819497050 | 43200 | 43200 | 43200 | 43100 | 1992 |
| 222 | 20250206 | 151300 | 84733517150 | 43200 | 43200 | 43200 | 43100 | 1546 |
| 223 | 20250206 | 151200 | 84666795950 | 43150 | 43200 | 43200 | 43150 | 1652 |
| 224 | 20250206 | 151100 | 84595482000 | 43200 | 43150 | 43200 | 43100 | 3426 |
| 225 | 20250206 | 151000 | 84447640100 | 43150 | 43200 | 43300 | 43150 | 2624 |
| 226 | 20250206 | 150900 | 84334340150 | 43200 | 43250 | 43250 | 43200 | 1241 |
| 227 | 20250206 | 150800 | 84280698000 | 43200 | 43200 | 43300 | 43150 | 1602 |
| 228 | 20250206 | 150700 | 84211437850 | 43250 | 43200 | 43300 | 43150 | 1843 |
| 229 | 20250206 | 150600 | 84131757600 | 43250 | 43200 | 43250 | 43150 | 1704 |
| 230 | 20250206 | 150500 | 84058078450 | 43200 | 43250 | 43250 | 43150 | 2644 |
| 231 | 20250206 | 150400 | 83943801500 | 43250 | 43200 | 43250 | 43150 | 870 |
| 232 | 20250206 | 150300 | 83906221500 | 43150 | 43250 | 43250 | 43150 | 1663 |
| 233 | 20250206 | 150200 | 83834379200 | 43200 | 43200 | 43200 | 43150 | 874 |
| 234 | 20250206 | 150100 | 83796633250 | 43150 | 43250 | 43250 | 43150 | 893 |
| 235 | 20250206 | 150000 | 83758072700 | 43250 | 43250 | 43250 | 43150 | 802 |
| 236 | 20250206 | 145900 | 83723407900 | 43200 | 43250 | 43300 | 43150 | 1302 |
| 237 | 20250206 | 145800 | 83667101200 | 43250 | 43300 | 43300 | 43250 | 1469 |
| 238 | 20250206 | 145700 | 83603505050 | 43250 | 43250 | 43300 | 43200 | 4182 |
| 239 | 20250206 | 145600 | 83422562700 | 43200 | 43150 | 43200 | 43150 | 1101 |
| 240 | 20250206 | 145500 | 83375017900 | 43150 | 43200 | 43250 | 43150 | 820 |
| 241 | 20250206 | 145400 | 83339588150 | 43150 | 43150 | 43200 | 43150 | 685 |
| 242 | 20250206 | 145300 | 83310007000 | 43150 | 43250 | 43250 | 43150 | 1071 |
| 243 | 20250206 | 145200 | 83263734400 | 43200 | 43200 | 43250 | 43200 | 845 |
| 244 | 20250206 | 145100 | 83227206850 | 43250 | 43200 | 43250 | 43150 | 1393 |
| 245 | 20250206 | 145000 | 83167016900 | 43200 | 43250 | 43250 | 43200 | 1044 |
| 246 | 20250206 | 144900 | 83121895500 | 43250 | 43200 | 43250 | 43150 | 1378 |
| 247 | 20250206 | 144800 | 83062361650 | 43200 | 43100 | 43200 | 43100 | 2224 |
| 248 | 20250206 | 144700 | 82966316050 | 43150 | 43150 | 43150 | 43100 | 1108 |
| 249 | 20250206 | 144600 | 82918512900 | 43100 | 43150 | 43150 | 43100 | 464 |
| 250 | 20250206 | 144500 | 82898500100 | 43150 | 43100 | 43150 | 43050 | 2305 |
| 251 | 20250206 | 144400 | 82799114600 | 43100 | 43100 | 43150 | 43050 | 623 |
| 252 | 20250206 | 144300 | 82772262450 | 43100 | 43100 | 43150 | 43050 | 827 |
| 253 | 20250206 | 144200 | 82736617400 | 43100 | 43100 | 43150 | 43050 | 1337 |
| 254 | 20250206 | 144100 | 82679004850 | 43050 | 43050 | 43100 | 43050 | 207 |
| 255 | 20250206 | 144000 | 82670088900 | 43100 | 43100 | 43100 | 43050 | 630 |
| 256 | 20250206 | 143900 | 82642951400 | 43050 | 43050 | 43100 | 43050 | 501 |
| 257 | 20250206 | 143800 | 82621373500 | 43100 | 43100 | 43100 | 43050 | 1362 |
| 258 | 20250206 | 143700 | 82562725700 | 43050 | 43050 | 43100 | 43050 | 348 |
| 259 | 20250206 | 143600 | 82547734700 | 43050 | 43150 | 43150 | 43050 | 1330 |
| 260 | 20250206 | 143500 | 82490417100 | 43150 | 43150 | 43150 | 43100 | 1511 |
| 261 | 20250206 | 143400 | 82425223750 | 43150 | 43050 | 43150 | 43050 | 533 |
| 262 | 20250206 | 143300 | 82402252400 | 43100 | 43100 | 43100 | 43050 | 574 |
| 263 | 20250206 | 143200 | 82377521450 | 43050 | 43050 | 43100 | 43050 | 553 |
| 264 | 20250206 | 143100 | 82353690900 | 43100 | 43000 | 43100 | 43000 | 4544 |
| 265 | 20250206 | 143000 | 82158113650 | 43000 | 43050 | 43050 | 43000 | 1177 |
| 266 | 20250206 | 142900 | 82107485700 | 43050 | 43000 | 43050 | 43000 | 1166 |
| 267 | 20250206 | 142800 | 82057344900 | 43050 | 42900 | 43050 | 42900 | 1944 |
| 268 | 20250206 | 142700 | 81973780100 | 42900 | 43000 | 43000 | 42900 | 824 |
| 269 | 20250206 | 142600 | 81938394200 | 42950 | 43000 | 43000 | 42900 | 452 |
| 270 | 20250206 | 142500 | 81918977650 | 43000 | 43000 | 43000 | 42950 | 369 |
| 271 | 20250206 | 142400 | 81903119700 | 43000 | 42950 | 43000 | 42950 | 1134 |
| 272 | 20250206 | 142300 | 81854406300 | 42950 | 43000 | 43000 | 42950 | 1943 |
| 273 | 20250206 | 142200 | 81770892000 | 43000 | 43100 | 43100 | 43000 | 2003 |
| 274 | 20250206 | 142100 | 81684681650 | 43100 | 43100 | 43100 | 43050 | 421 |
| 275 | 20250206 | 142000 | 81666545950 | 43100 | 43100 | 43150 | 43000 | 2516 |
| 276 | 20250206 | 141900 | 81558153750 | 43100 | 43100 | 43150 | 43050 | 1468 |
| 277 | 20250206 | 141800 | 81494887200 | 43050 | 42950 | 43050 | 42950 | 2374 |
| 278 | 20250206 | 141700 | 81392791750 | 43000 | 42950 | 43000 | 42950 | 551 |
| 279 | 20250206 | 141600 | 81369117050 | 42950 | 43000 | 43000 | 42950 | 900 |
| 280 | 20250206 | 141500 | 81330450600 | 43000 | 42950 | 43000 | 42950 | 1690 |
| 281 | 20250206 | 141400 | 81257862300 | 42950 | 43000 | 43000 | 42900 | 796 |
| 282 | 20250206 | 141300 | 81223662500 | 43000 | 42900 | 43000 | 42900 | 911 |
| 283 | 20250206 | 141200 | 81184548000 | 42850 | 42850 | 42900 | 42800 | 3343 |
| 284 | 20250206 | 141100 | 81041338650 | 42850 | 42900 | 42900 | 42850 | 2767 |
| 285 | 20250206 | 141000 | 80922764400 | 42900 | 42850 | 42900 | 42800 | 1323 |
| 286 | 20250206 | 140900 | 80866061700 | 42850 | 42950 | 42950 | 42800 | 4072 |
| 287 | 20250206 | 140800 | 80691617000 | 42950 | 42950 | 43000 | 42900 | 1407 |
| 288 | 20250206 | 140700 | 80631199300 | 42950 | 42950 | 43000 | 42900 | 2583 |
| 289 | 20250206 | 140600 | 80520246600 | 42900 | 43000 | 43000 | 42900 | 1281 |
| 290 | 20250206 | 140500 | 80465203450 | 43000 | 42900 | 43050 | 42900 | 1009 |
| 291 | 20250206 | 140400 | 80421890850 | 42950 | 42950 | 43000 | 42900 | 389 |
| 292 | 20250206 | 140300 | 80405186700 | 43000 | 43000 | 43000 | 42950 | 793 |
| 293 | 20250206 | 140200 | 80371118800 | 43000 | 43000 | 43050 | 42950 | 651 |
| 294 | 20250206 | 140100 | 80343130500 | 42950 | 42900 | 43050 | 42900 | 525 |
| 295 | 20250206 | 140000 | 80320564900 | 43000 | 42850 | 43000 | 42850 | 1117 |
| 296 | 20250206 | 135900 | 80272651400 | 42900 | 43000 | 43050 | 42850 | 11216 |
| 297 | 20250206 | 135800 | 79790947100 | 43050 | 43050 | 43100 | 43000 | 1659 |
| 298 | 20250206 | 135700 | 79719527600 | 43050 | 43100 | 43100 | 43050 | 608 |
| 299 | 20250206 | 135600 | 79693341200 | 43100 | 43200 | 43250 | 43050 | 3915 |
| 300 | 20250206 | 135500 | 79524481500 | 43250 | 43200 | 43250 | 43150 | 505 |
| 301 | 20250206 | 135400 | 79502666150 | 43150 | 43200 | 43250 | 43150 | 560 |
| 302 | 20250206 | 135300 | 79478489750 | 43200 | 43150 | 43250 | 43150 | 1061 |
| 303 | 20250206 | 135200 | 79432659700 | 43200 | 43200 | 43200 | 43150 | 388 |
| 304 | 20250206 | 135100 | 79415907000 | 43200 | 43150 | 43200 | 43100 | 751 |
| 305 | 20250206 | 135000 | 79383496200 | 43100 | 43050 | 43150 | 43050 | 4840 |
| 306 | 20250206 | 134900 | 79174893700 | 43100 | 43050 | 43100 | 43050 | 3596 |
| 307 | 20250206 | 134800 | 79020045050 | 43100 | 43050 | 43150 | 43050 | 1293 |
| 308 | 20250206 | 134700 | 78964330400 | 43100 | 43100 | 43100 | 43050 | 1937 |
| 309 | 20250206 | 134600 | 78880855300 | 43100 | 43000 | 43100 | 43000 | 1387 |
| 310 | 20250206 | 134500 | 78821150450 | 43050 | 43050 | 43050 | 43000 | 1772 |
| 311 | 20250206 | 134400 | 78744935450 | 43000 | 43050 | 43050 | 43000 | 1691 |
| 312 | 20250206 | 134300 | 78672147250 | 43050 | 43050 | 43100 | 43050 | 1332 |
| 313 | 20250206 | 134200 | 78614798950 | 43050 | 43050 | 43100 | 43050 | 2278 |
| 314 | 20250206 | 134100 | 78516632800 | 43050 | 43050 | 43100 | 43050 | 896 |
| 315 | 20250206 | 134000 | 78478055250 | 43050 | 43050 | 43100 | 43000 | 1111 |
| 316 | 20250206 | 133900 | 78430220400 | 43050 | 43000 | 43100 | 43000 | 881 |
| 317 | 20250206 | 133800 | 78392305750 | 43050 | 43050 | 43050 | 43000 | 480 |
| 318 | 20250206 | 133700 | 78371650700 | 43050 | 43000 | 43100 | 43000 | 2167 |
| 319 | 20250206 | 133600 | 78278377550 | 43000 | 43050 | 43100 | 43000 | 6635 |
| 320 | 20250206 | 133500 | 77993034850 | 43050 | 43050 | 43100 | 43000 | 1803 |
| 321 | 20250206 | 133400 | 77915417450 | 43050 | 43100 | 43100 | 43050 | 1238 |
| 322 | 20250206 | 133300 | 77862094650 | 43100 | 43100 | 43100 | 43050 | 3414 |
| 323 | 20250206 | 133200 | 77715075000 | 43100 | 43050 | 43150 | 43050 | 837 |
| 324 | 20250206 | 133100 | 77679017450 | 43050 | 43100 | 43100 | 43050 | 2157 |
| 325 | 20250206 | 133000 | 77586060150 | 43050 | 43150 | 43150 | 43050 | 2492 |
| 326 | 20250206 | 132900 | 77478648200 | 43150 | 43150 | 43150 | 43100 | 654 |
| 327 | 20250206 | 132800 | 77450442050 | 43200 | 43150 | 43200 | 43100 | 801 |
| 328 | 20250206 | 132700 | 77415870300 | 43100 | 43150 | 43150 | 43050 | 4515 |
| 329 | 20250206 | 132600 | 77221354450 | 43150 | 43100 | 43150 | 43050 | 1636 |
| 330 | 20250206 | 132500 | 77150856350 | 43050 | 43100 | 43100 | 43050 | 2726 |
| 331 | 20250206 | 132400 | 77033485300 | 43100 | 43150 | 43200 | 43050 | 5809 |
| 332 | 20250206 | 132300 | 76783053350 | 43150 | 43250 | 43250 | 43150 | 3049 |
| 333 | 20250206 | 132200 | 76651384950 | 43200 | 43300 | 43300 | 43200 | 2261 |
| 334 | 20250206 | 132100 | 76553691450 | 43250 | 43350 | 43350 | 43250 | 2342 |
| 335 | 20250206 | 132000 | 76452365250 | 43300 | 43350 | 43350 | 43300 | 1929 |
| 336 | 20250206 | 131900 | 76368834350 | 43350 | 43300 | 43350 | 43300 | 818 |
| 337 | 20250206 | 131800 | 76333379600 | 43350 | 43300 | 43350 | 43300 | 1693 |
| 338 | 20250206 | 131700 | 76260057600 | 43300 | 43250 | 43350 | 43250 | 2245 |
| 339 | 20250206 | 131600 | 76162875100 | 43250 | 43250 | 43300 | 43250 | 551 |
| 340 | 20250206 | 131500 | 76139037600 | 43250 | 43350 | 43400 | 43250 | 2909 |
| 341 | 20250206 | 131400 | 76013097000 | 43350 | 43400 | 43400 | 43300 | 2434 |
| 342 | 20250206 | 131300 | 75907579750 | 43400 | 43400 | 43450 | 43350 | 1987 |
| 343 | 20250206 | 131200 | 75821366050 | 43450 | 43450 | 43500 | 43400 | 461 |
| 344 | 20250206 | 131100 | 75801344350 | 43450 | 43450 | 43500 | 43450 | 793 |
| 345 | 20250206 | 131000 | 75766870850 | 43500 | 43450 | 43500 | 43400 | 286 |
| 346 | 20250206 | 130900 | 75754441150 | 43450 | 43450 | 43500 | 43400 | 897 |
| 347 | 20250206 | 130800 | 75715474350 | 43500 | 43500 | 43500 | 43450 | 1297 |
| 348 | 20250206 | 130700 | 75659115100 | 43500 | 43500 | 43500 | 43450 | 423 |
| 349 | 20250206 | 130600 | 75640725650 | 43500 | 43500 | 43550 | 43450 | 255 |
| 350 | 20250206 | 130500 | 75629634000 | 43500 | 43500 | 43550 | 43450 | 207 |
| 351 | 20250206 | 130400 | 75620631500 | 43500 | 43500 | 43550 | 43500 | 681 |
| 352 | 20250206 | 130300 | 75591002450 | 43550 | 43450 | 43550 | 43450 | 635 |
| 353 | 20250206 | 130200 | 75563384750 | 43450 | 43500 | 43500 | 43450 | 307 |
| 354 | 20250206 | 130100 | 75550040350 | 43500 | 43450 | 43500 | 43450 | 1424 |
| 355 | 20250206 | 130000 | 75488099250 | 43450 | 43450 | 43450 | 43400 | 1008 |
| 356 | 20250206 | 125900 | 75444304450 | 43450 | 43450 | 43450 | 43400 | 877 |
| 357 | 20250206 | 125800 | 75406223150 | 43450 | 43450 | 43450 | 43400 | 504 |
| 358 | 20250206 | 125700 | 75384338900 | 43450 | 43500 | 43500 | 43400 | 1644 |
| 359 | 20250206 | 125600 | 75312914450 | 43450 | 43450 | 43500 | 43450 | 228 |
| 360 | 20250206 | 125500 | 75302999700 | 43500 | 43500 | 43500 | 43450 | 594 |
| 361 | 20250206 | 125400 | 75277172450 | 43500 | 43550 | 43550 | 43450 | 1746 |
| 362 | 20250206 | 125300 | 75201219450 | 43550 | 43550 | 43600 | 43500 | 1525 |
| 363 | 20250206 | 125200 | 75134795850 | 43550 | 43500 | 43550 | 43500 | 1931 |
| 364 | 20250206 | 125100 | 75050712450 | 43550 | 43500 | 43550 | 43500 | 589 |
| 365 | 20250206 | 125000 | 75025081950 | 43550 | 43450 | 43550 | 43450 | 4835 |
| 366 | 20250206 | 124900 | 74814743700 | 43450 | 43500 | 43500 | 43450 | 274 |
| 367 | 20250206 | 124800 | 74802834950 | 43500 | 43550 | 43550 | 43500 | 1055 |
| 368 | 20250206 | 124700 | 74756937000 | 43500 | 43500 | 43550 | 43500 | 223 |
| 369 | 20250206 | 124600 | 74747234200 | 43550 | 43450 | 43550 | 43450 | 631 |
| 370 | 20250206 | 124500 | 74719776150 | 43500 | 43550 | 43550 | 43450 | 557 |
| 371 | 20250206 | 124400 | 74695544350 | 43550 | 43550 | 43550 | 43500 | 460 |
| 372 | 20250206 | 124300 | 74675522800 | 43550 | 43450 | 43550 | 43450 | 850 |
| 373 | 20250206 | 124200 | 74638553900 | 43450 | 43400 | 43500 | 43350 | 2924 |
| 374 | 20250206 | 124100 | 74511611250 | 43450 | 43450 | 43450 | 43400 | 871 |
| 375 | 20250206 | 124000 | 74473800850 | 43400 | 43450 | 43450 | 43400 | 1915 |
| 376 | 20250206 | 123900 | 74390666950 | 43450 | 43500 | 43550 | 43400 | 3636 |
| 377 | 20250206 | 123800 | 74232601050 | 43500 | 43550 | 43600 | 43500 | 2350 |
| 378 | 20250206 | 123700 | 74130278850 | 43550 | 43700 | 43700 | 43550 | 1189 |
| 379 | 20250206 | 123600 | 74078434100 | 43700 | 43700 | 43750 | 43600 | 2690 |
| 380 | 20250206 | 123500 | 73960924450 | 43750 | 43700 | 43750 | 43700 | 692 |
| 381 | 20250206 | 123400 | 73930673850 | 43750 | 43750 | 43750 | 43700 | 599 |
| 382 | 20250206 | 123300 | 73904493500 | 43750 | 43650 | 43750 | 43600 | 1145 |
| 383 | 20250206 | 123200 | 73854486850 | 43700 | 43700 | 43700 | 43600 | 909 |
| 384 | 20250206 | 123100 | 73814789450 | 43700 | 43650 | 43700 | 43650 | 362 |
| 385 | 20250206 | 123000 | 73798984400 | 43650 | 43650 | 43700 | 43650 | 767 |
| 386 | 20250206 | 122900 | 73765485100 | 43700 | 43650 | 43700 | 43650 | 438 |
| 387 | 20250206 | 122800 | 73746361750 | 43700 | 43700 | 43700 | 43650 | 1398 |
| 388 | 20250206 | 122700 | 73685336300 | 43700 | 43750 | 43750 | 43650 | 276 |
| 389 | 20250206 | 122600 | 73673278650 | 43750 | 43650 | 43750 | 43650 | 378 |
| 390 | 20250206 | 122500 | 73656750300 | 43650 | 43750 | 43750 | 43650 | 410 |
| 391 | 20250206 | 122400 | 73638836250 | 43750 | 43750 | 43750 | 43650 | 574 |
| 392 | 20250206 | 122300 | 73613758700 | 43750 | 43700 | 43750 | 43700 | 1175 |
| 393 | 20250206 | 122200 | 73562405850 | 43700 | 43650 | 43700 | 43600 | 897 |
| 394 | 20250206 | 122100 | 73523279350 | 43600 | 43650 | 43700 | 43600 | 1308 |
| 395 | 20250206 | 122000 | 73466188950 | 43650 | 43650 | 43700 | 43650 | 301 |
| 396 | 20250206 | 121900 | 73453044750 | 43650 | 43700 | 43700 | 43650 | 389 |
| 397 | 20250206 | 121800 | 73436058600 | 43700 | 43700 | 43750 | 43650 | 578 |
| 398 | 20250206 | 121700 | 73410814150 | 43700 | 43700 | 43700 | 43650 | 594 |
| 399 | 20250206 | 121600 | 73384857500 | 43650 | 43750 | 43750 | 43650 | 473 |
| 400 | 20250206 | 121500 | 73364204650 | 43750 | 43700 | 43750 | 43650 | 384 |
| 401 | 20250206 | 121400 | 73347427250 | 43650 | 43700 | 43700 | 43650 | 860 |
| 402 | 20250206 | 121300 | 73309853350 | 43700 | 43700 | 43750 | 43700 | 1028 |
| 403 | 20250206 | 121200 | 73264911050 | 43750 | 43750 | 43800 | 43700 | 3770 |
| 404 | 20250206 | 121100 | 73099955300 | 43800 | 43900 | 43900 | 43750 | 3244 |
| 405 | 20250206 | 121000 | 72957803550 | 43900 | 43850 | 43900 | 43800 | 2241 |
| 406 | 20250206 | 120900 | 72859533100 | 43850 | 43850 | 43850 | 43800 | 781 |
| 407 | 20250206 | 120800 | 72825300950 | 43850 | 43800 | 43850 | 43800 | 544 |
| 408 | 20250206 | 120700 | 72801448000 | 43850 | 43850 | 43850 | 43800 | 876 |
| 409 | 20250206 | 120600 | 72763045000 | 43850 | 43800 | 43850 | 43750 | 1751 |
| 410 | 20250206 | 120500 | 72686343400 | 43750 | 43750 | 43800 | 43700 | 2537 |
| 411 | 20250206 | 120400 | 72575373550 | 43750 | 43700 | 43750 | 43700 | 913 |
| 412 | 20250206 | 120300 | 72535431500 | 43700 | 43650 | 43750 | 43650 | 444 |
| 413 | 20250206 | 120200 | 72516024500 | 43650 | 43700 | 43750 | 43650 | 1041 |
| 414 | 20250206 | 120100 | 72470546800 | 43700 | 43750 | 43750 | 43700 | 347 |
| 415 | 20250206 | 120000 | 72455368850 | 43700 | 43600 | 43750 | 43600 | 1404 |
| 416 | 20250206 | 115900 | 72394014750 | 43650 | 43700 | 43700 | 43600 | 1155 |
| 417 | 20250206 | 115800 | 72343595050 | 43750 | 43800 | 43800 | 43700 | 1227 |
| 418 | 20250206 | 115700 | 72289972950 | 43800 | 43550 | 43800 | 43550 | 3623 |
| 419 | 20250206 | 115600 | 72131676850 | 43550 | 43600 | 43650 | 43550 | 457 |
| 420 | 20250206 | 115500 | 72111755100 | 43600 | 43550 | 43700 | 43550 | 2377 |
| 421 | 20250206 | 115400 | 72007997600 | 43600 | 43550 | 43600 | 43550 | 598 |
| 422 | 20250206 | 115300 | 71981936750 | 43550 | 43550 | 43600 | 43550 | 283 |
| 423 | 20250206 | 115200 | 71969604950 | 43550 | 43550 | 43600 | 43550 | 546 |
| 424 | 20250206 | 115100 | 71945816750 | 43600 | 43600 | 43600 | 43550 | 725 |
| 425 | 20250206 | 115000 | 71914230600 | 43600 | 43600 | 43600 | 43550 | 509 |
| 426 | 20250206 | 114900 | 71892053350 | 43600 | 43600 | 43600 | 43550 | 676 |
| 427 | 20250206 | 114800 | 71862608300 | 43600 | 43600 | 43600 | 43550 | 1171 |
| 428 | 20250206 | 114700 | 71811605950 | 43600 | 43550 | 43600 | 43550 | 619 |
| 429 | 20250206 | 114600 | 71784625000 | 43600 | 43550 | 43600 | 43550 | 227 |
| 430 | 20250206 | 114500 | 71774735100 | 43550 | 43550 | 43600 | 43500 | 953 |
| 431 | 20250206 | 114400 | 71733234500 | 43500 | 43550 | 43550 | 43500 | 300 |
| 432 | 20250206 | 114300 | 71720181100 | 43500 | 43550 | 43600 | 43500 | 388 |
| 433 | 20250206 | 114200 | 71703282850 | 43600 | 43600 | 43600 | 43550 | 400 |
| 434 | 20250206 | 114100 | 71685858600 | 43550 | 43550 | 43600 | 43550 | 212 |
| 435 | 20250206 | 114000 | 71676618000 | 43550 | 43500 | 43550 | 43500 | 644 |
| 436 | 20250206 | 113900 | 71648583250 | 43550 | 43500 | 43550 | 43450 | 996 |
| 437 | 20250206 | 113800 | 71605221550 | 43550 | 43500 | 43550 | 43450 | 473 |
| 438 | 20250206 | 113700 | 71584636100 | 43550 | 43550 | 43600 | 43500 | 1673 |
| 439 | 20250206 | 113600 | 71511775500 | 43500 | 43500 | 43550 | 43450 | 495 |
| 440 | 20250206 | 113500 | 71490245150 | 43500 | 43450 | 43500 | 43450 | 695 |
| 441 | 20250206 | 113400 | 71460044200 | 43450 | 43450 | 43500 | 43400 | 1418 |
| 442 | 20250206 | 113300 | 71398436850 | 43550 | 43500 | 43550 | 43450 | 1611 |
| 443 | 20250206 | 113200 | 71328400650 | 43500 | 43500 | 43550 | 43500 | 855 |
| 444 | 20250206 | 113100 | 71291202600 | 43500 | 43600 | 43600 | 43500 | 1954 |
| 445 | 20250206 | 113000 | 71206074850 | 43600 | 43650 | 43650 | 43550 | 852 |
| 446 | 20250206 | 112900 | 71168939600 | 43700 | 43400 | 43700 | 43400 | 1682 |
| 447 | 20250206 | 112800 | 71095786200 | 43400 | 43600 | 43600 | 43400 | 5348 |
| 448 | 20250206 | 112700 | 70863166750 | 43550 | 43550 | 43600 | 43500 | 993 |
| 449 | 20250206 | 112600 | 70819905250 | 43550 | 43550 | 43550 | 43500 | 638 |
| 450 | 20250206 | 112500 | 70792131700 | 43550 | 43550 | 43550 | 43500 | 523 |
| 451 | 20250206 | 112400 | 70769356800 | 43550 | 43550 | 43600 | 43500 | 1185 |
| 452 | 20250206 | 112300 | 70717755000 | 43550 | 43650 | 43700 | 43500 | 2848 |
| 453 | 20250206 | 112200 | 70593637750 | 43650 | 43650 | 43650 | 43550 | 1317 |
| 454 | 20250206 | 112100 | 70536194650 | 43550 | 43550 | 43650 | 43550 | 1092 |
| 455 | 20250206 | 112000 | 70488603000 | 43550 | 43550 | 43600 | 43550 | 580 |
| 456 | 20250206 | 111900 | 70463321700 | 43600 | 43550 | 43600 | 43550 | 1044 |
| 457 | 20250206 | 111800 | 70417823950 | 43600 | 43500 | 43600 | 43500 | 1318 |
| 458 | 20250206 | 111700 | 70360426850 | 43550 | 43550 | 43550 | 43450 | 419 |
| 459 | 20250206 | 111600 | 70342203850 | 43500 | 43500 | 43550 | 43450 | 1368 |
| 460 | 20250206 | 111500 | 70282678050 | 43450 | 43550 | 43600 | 43450 | 1645 |
| 461 | 20250206 | 111400 | 70211115500 | 43600 | 43550 | 43600 | 43450 | 3161 |
| 462 | 20250206 | 111300 | 70073484200 | 43550 | 43500 | 43550 | 43450 | 3818 |
| 463 | 20250206 | 111200 | 69907495750 | 43500 | 43500 | 43550 | 43450 | 1261 |
| 464 | 20250206 | 111100 | 69852656150 | 43500 | 43500 | 43550 | 43450 | 2257 |
| 465 | 20250206 | 111000 | 69754466300 | 43500 | 43300 | 43500 | 43250 | 4159 |
| 466 | 20250206 | 110900 | 69574156200 | 43300 | 43350 | 43400 | 43250 | 5154 |
| 467 | 20250206 | 110800 | 69350911500 | 43300 | 43350 | 43400 | 43300 | 6209 |
| 468 | 20250206 | 110700 | 69081838350 | 43350 | 43400 | 43450 | 43350 | 2672 |
| 469 | 20250206 | 110600 | 68965873550 | 43400 | 43450 | 43500 | 43400 | 2041 |
| 470 | 20250206 | 110500 | 68877221050 | 43500 | 43500 | 43600 | 43450 | 1803 |
| 471 | 20250206 | 110400 | 68798767800 | 43500 | 43500 | 43550 | 43350 | 15489 |
| 472 | 20250206 | 110300 | 68126032000 | 43550 | 43550 | 43650 | 43500 | 4459 |
| 473 | 20250206 | 110200 | 67931805900 | 43550 | 43550 | 43600 | 43550 | 5041 |
| 474 | 20250206 | 110100 | 67712261400 | 43550 | 43700 | 43750 | 43550 | 5741 |
| 475 | 20250206 | 110000 | 67461663400 | 43700 | 43750 | 43800 | 43700 | 2170 |
| 476 | 20250206 | 105900 | 67366735500 | 43750 | 43750 | 43850 | 43700 | 2890 |
| 477 | 20250206 | 105800 | 67240246100 | 43750 | 43600 | 43800 | 43600 | 3365 |
| 478 | 20250206 | 105700 | 67093275000 | 43600 | 43750 | 43750 | 43600 | 12475 |
| 479 | 20250206 | 105600 | 66548847450 | 43750 | 43800 | 43850 | 43700 | 7019 |
| 480 | 20250206 | 105500 | 66241706350 | 43800 | 43900 | 43900 | 43800 | 3105 |
| 481 | 20250206 | 105400 | 66105622400 | 43900 | 43950 | 44000 | 43900 | 1800 |
| 482 | 20250206 | 105300 | 66026532700 | 44000 | 44000 | 44050 | 43950 | 1465 |
| 483 | 20250206 | 105200 | 65962099250 | 44000 | 44100 | 44100 | 44000 | 1012 |
| 484 | 20250206 | 105100 | 65917532100 | 44100 | 44000 | 44100 | 44000 | 270 |
| 485 | 20250206 | 105000 | 65905634650 | 44100 | 44150 | 44150 | 43950 | 5462 |
| 486 | 20250206 | 104900 | 65665012250 | 44150 | 44150 | 44200 | 44100 | 1872 |
| 487 | 20250206 | 104800 | 65582393800 | 44100 | 44150 | 44200 | 44100 | 3325 |
| 488 | 20250206 | 104700 | 65435629150 | 44150 | 44050 | 44200 | 44050 | 11894 |
| 489 | 20250206 | 104600 | 64910804800 | 44050 | 44000 | 44050 | 43950 | 518 |
| 490 | 20250206 | 104500 | 64888014100 | 44000 | 43950 | 44000 | 43950 | 827 |
| 491 | 20250206 | 104400 | 64851632700 | 43950 | 44000 | 44050 | 43950 | 1653 |
| 492 | 20250206 | 104300 | 64778936250 | 44000 | 44050 | 44050 | 43900 | 3378 |
| 493 | 20250206 | 104200 | 64630342750 | 44050 | 43900 | 44050 | 43900 | 839 |
| 494 | 20250206 | 104100 | 64593435950 | 43900 | 44000 | 44050 | 43900 | 2280 |
| 495 | 20250206 | 104000 | 64493146050 | 44050 | 44000 | 44050 | 44000 | 286 |
| 496 | 20250206 | 103900 | 64480552100 | 44050 | 43950 | 44050 | 43900 | 1855 |
| 497 | 20250206 | 103800 | 64398986650 | 43950 | 43950 | 43950 | 43900 | 883 |
| 498 | 20250206 | 103700 | 64360204350 | 43950 | 43950 | 43950 | 43900 | 309 |
| 499 | 20250206 | 103600 | 64346630250 | 43900 | 43950 | 43950 | 43850 | 1032 |
| 500 | 20250206 | 103500 | 64301352500 | 43900 | 43900 | 44000 | 43900 | 911 |
| 501 | 20250206 | 103400 | 64261342000 | 43900 | 44050 | 44050 | 43850 | 5946 |
| 502 | 20250206 | 103300 | 64000001250 | 44050 | 44100 | 44100 | 43950 | 1716 |
| 503 | 20250206 | 103200 | 63924452500 | 44050 | 44050 | 44050 | 44000 | 1640 |
| 504 | 20250206 | 103100 | 63852252900 | 44050 | 44000 | 44050 | 44000 | 981 |
| 505 | 20250206 | 103000 | 63809061000 | 44050 | 43950 | 44050 | 43950 | 2732 |
| 506 | 20250206 | 102900 | 63688867950 | 44000 | 43950 | 44000 | 43850 | 1463 |
| 507 | 20250206 | 102800 | 63624581150 | 43850 | 43850 | 43950 | 43850 | 1504 |
| 508 | 20250206 | 102700 | 63558591250 | 43850 | 43900 | 43900 | 43800 | 1101 |
| 509 | 20250206 | 102600 | 63510303950 | 43900 | 43850 | 43950 | 43850 | 950 |
| 510 | 20250206 | 102500 | 63468618050 | 43900 | 43900 | 43950 | 43800 | 1888 |
| 511 | 20250206 | 102400 | 63385779700 | 43900 | 43950 | 43950 | 43850 | 2693 |
| 512 | 20250206 | 102300 | 63267485600 | 43950 | 43800 | 43950 | 43800 | 2118 |
| 513 | 20250206 | 102200 | 63174591700 | 43850 | 43800 | 43900 | 43750 | 1885 |
| 514 | 20250206 | 102100 | 63091988950 | 43750 | 43850 | 43850 | 43750 | 2170 |
| 515 | 20250206 | 102000 | 62996942450 | 43800 | 43850 | 43900 | 43800 | 2432 |
| 516 | 20250206 | 101900 | 62890351150 | 43800 | 43900 | 43900 | 43800 | 1221 |
| 517 | 20250206 | 101800 | 62836827950 | 43900 | 43950 | 44000 | 43850 | 1642 |
| 518 | 20250206 | 101700 | 62764716050 | 44000 | 43850 | 44000 | 43850 | 1380 |
| 519 | 20250206 | 101600 | 62704119100 | 43900 | 43800 | 43900 | 43750 | 1566 |
| 520 | 20250206 | 101500 | 62635466300 | 43750 | 43750 | 43800 | 43700 | 4319 |
| 521 | 20250206 | 101400 | 62446487850 | 43800 | 43900 | 43950 | 43750 | 7470 |
| 522 | 20250206 | 101300 | 62119104050 | 43900 | 44000 | 44000 | 43900 | 1666 |
| 523 | 20250206 | 101200 | 62045868050 | 43950 | 44050 | 44050 | 43950 | 885 |
| 524 | 20250206 | 101100 | 62006929800 | 44050 | 44000 | 44100 | 44000 | 1451 |
| 525 | 20250206 | 101000 | 61943047700 | 44050 | 44050 | 44100 | 44000 | 1251 |
| 526 | 20250206 | 100900 | 61887933600 | 44050 | 43950 | 44100 | 43900 | 3021 |
| 527 | 20250206 | 100800 | 61755078850 | 43950 | 43950 | 44000 | 43900 | 1457 |
| 528 | 20250206 | 100700 | 61691063100 | 43950 | 43900 | 43950 | 43850 | 11109 |
| 529 | 20250206 | 100600 | 61203642450 | 43900 | 44000 | 44000 | 43900 | 2547 |
| 530 | 20250206 | 100500 | 61091719300 | 43950 | 43950 | 44000 | 43950 | 3639 |
| 531 | 20250206 | 100400 | 60931744000 | 44000 | 44050 | 44100 | 43950 | 2745 |
| 532 | 20250206 | 100300 | 60810975350 | 44000 | 44100 | 44100 | 43950 | 14159 |
| 533 | 20250206 | 100200 | 60187871300 | 44100 | 44050 | 44150 | 44050 | 4129 |
| 534 | 20250206 | 100100 | 60005907600 | 44100 | 44350 | 44350 | 44050 | 10942 |
| 535 | 20250206 | 100000 | 59522380100 | 44400 | 44400 | 44450 | 44350 | 2377 |
| 536 | 20250206 | 095900 | 59416837950 | 44400 | 44250 | 44400 | 44200 | 4873 |
| 537 | 20250206 | 095800 | 59200877850 | 44250 | 44250 | 44300 | 44200 | 2793 |
| 538 | 20250206 | 095700 | 59077356950 | 44300 | 44250 | 44300 | 44250 | 3295 |
| 539 | 20250206 | 095600 | 58931484700 | 44250 | 44250 | 44350 | 44250 | 1249 |
| 540 | 20250206 | 095500 | 58876165850 | 44300 | 44200 | 44350 | 44200 | 4086 |
| 541 | 20250206 | 095400 | 58695149350 | 44200 | 44150 | 44250 | 44150 | 1889 |
| 542 | 20250206 | 095300 | 58611653150 | 44150 | 44300 | 44300 | 44150 | 5204 |
| 543 | 20250206 | 095200 | 58381571650 | 44250 | 44250 | 44300 | 44200 | 4373 |
| 544 | 20250206 | 095100 | 58188032800 | 44250 | 44150 | 44350 | 44150 | 5191 |
| 545 | 20250206 | 095000 | 57958372800 | 44150 | 44050 | 44200 | 44000 | 7056 |
| 546 | 20250206 | 094900 | 57647567850 | 44050 | 44050 | 44100 | 44000 | 4869 |
| 547 | 20250206 | 094800 | 57433085700 | 44100 | 44050 | 44100 | 44000 | 3399 |
| 548 | 20250206 | 094700 | 57283356500 | 44000 | 44000 | 44050 | 43950 | 6227 |
| 549 | 20250206 | 094600 | 57009415850 | 44000 | 44150 | 44150 | 44000 | 4135 |
| 550 | 20250206 | 094500 | 56827254050 | 44150 | 44000 | 44150 | 44000 | 6335 |
| 551 | 20250206 | 094400 | 56548143000 | 44000 | 44000 | 44050 | 43950 | 7835 |
| 552 | 20250206 | 094300 | 56203392000 | 44000 | 44200 | 44250 | 43950 | 17616 |
| 553 | 20250206 | 094200 | 55426608800 | 44200 | 44250 | 44250 | 44100 | 13333 |
| 554 | 20250206 | 094100 | 54837714050 | 44250 | 44500 | 44500 | 44200 | 10080 |
| 555 | 20250206 | 094000 | 54390784550 | 44450 | 44300 | 44550 | 44300 | 6183 |
| 556 | 20250206 | 093900 | 54115892150 | 44350 | 44300 | 44350 | 44150 | 10861 |
| 557 | 20250206 | 093800 | 53635476700 | 44300 | 44500 | 44550 | 44300 | 2928 |
| 558 | 20250206 | 093700 | 53505493950 | 44500 | 44450 | 44500 | 44400 | 5202 |
| 559 | 20250206 | 093600 | 53274252300 | 44500 | 44300 | 44500 | 44200 | 11899 |
| 560 | 20250206 | 093500 | 52746773450 | 44250 | 44350 | 44400 | 44100 | 20087 |
| 561 | 20250206 | 093400 | 51858357500 | 44350 | 44700 | 44700 | 44300 | 23824 |
| 562 | 20250206 | 093300 | 50800021850 | 44700 | 44650 | 44900 | 44600 | 10232 |
| 563 | 20250206 | 093200 | 50341869400 | 44650 | 44900 | 44950 | 44600 | 13828 |
| 564 | 20250206 | 093100 | 49722624850 | 44950 | 45000 | 45150 | 44900 | 7900 |
| 565 | 20250206 | 093000 | 49367083850 | 45000 | 45250 | 45250 | 45000 | 5897 |
| 566 | 20250206 | 092900 | 49100769600 | 45200 | 45300 | 45350 | 45200 | 12758 |
| 567 | 20250206 | 092800 | 48523268200 | 45250 | 44900 | 45300 | 44900 | 12193 |
| 568 | 20250206 | 092700 | 47973365400 | 44850 | 45200 | 45200 | 44850 | 10299 |
| 569 | 20250206 | 092600 | 47509006500 | 45150 | 45150 | 45200 | 44900 | 20027 |
| 570 | 20250206 | 092500 | 46606433300 | 45150 | 44900 | 45200 | 44850 | 24872 |
| 571 | 20250206 | 092400 | 45486000250 | 44850 | 44700 | 44900 | 44600 | 13331 |
| 572 | 20250206 | 092300 | 44889106050 | 44700 | 44450 | 44800 | 44400 | 13555 |
| 573 | 20250206 | 092200 | 44283688900 | 44500 | 44750 | 44900 | 44450 | 19305 |
| 574 | 20250206 | 092100 | 43421940750 | 44800 | 44950 | 45200 | 44750 | 27287 |
| 575 | 20250206 | 092000 | 42194515150 | 44900 | 44650 | 45000 | 44550 | 21740 |
| 576 | 20250206 | 091900 | 41220933050 | 44650 | 44600 | 44750 | 44450 | 22374 |
| 577 | 20250206 | 091800 | 40223021950 | 44600 | 44400 | 44600 | 44200 | 26241 |
| 578 | 20250206 | 091700 | 39058706000 | 44400 | 44450 | 44450 | 44200 | 26406 |
| 579 | 20250206 | 091600 | 37889582450 | 44350 | 44700 | 44750 | 44250 | 36019 |
| 580 | 20250206 | 091500 | 36287878700 | 44750 | 45450 | 45500 | 44550 | 47730 |
| 581 | 20250206 | 091400 | 34141998950 | 45450 | 45500 | 45600 | 45400 | 28022 |
| 582 | 20250206 | 091300 | 32867317550 | 45550 | 45450 | 45600 | 45200 | 50894 |
| 583 | 20250206 | 091200 | 30555894850 | 45350 | 45350 | 45500 | 45250 | 53213 |
| 584 | 20250206 | 091100 | 28139180600 | 45300 | 44900 | 45500 | 44850 | 89948 |
| 585 | 20250206 | 091000 | 24069187850 | 44900 | 44550 | 44950 | 44500 | 34623 |
| 586 | 20250206 | 090900 | 22517896600 | 44600 | 44800 | 45200 | 44500 | 81172 |
| 587 | 20250206 | 090800 | 18875691700 | 44750 | 44400 | 44800 | 44250 | 55083 |
| 588 | 20250206 | 090700 | 16422650900 | 44350 | 44000 | 44400 | 43950 | 55906 |
| 589 | 20250206 | 090600 | 13953873950 | 44050 | 43300 | 44150 | 43200 | 88953 |
| 590 | 20250206 | 090500 | 10060212600 | 43300 | 43500 | 43600 | 43050 | 22069 |
| 591 | 20250206 | 090400 | 9105004750 | 43450 | 43350 | 43700 | 43250 | 57232 |
| 592 | 20250206 | 090300 | 6616944800 | 43350 | 43000 | 43400 | 42900 | 46866 |
| 593 | 20250206 | 090200 | 4597158000 | 43000 | 42100 | 43100 | 42000 | 57249 |
| 594 | 20250206 | 090100 | 2163489350 | 42100 | 41750 | 42150 | 41700 | 27123 |
| 595 | 20250206 | 090000 | 1025203000 | 41700 | 41600 | 41750 | 41400 | 24641 |