34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 192400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 3 | 20250206 | 192300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250206 | 192200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250206 | 192100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250206 | 192000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250206 | 191900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250206 | 191800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250206 | 191700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250206 | 191600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250206 | 191500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250206 | 191400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250206 | 191300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250206 | 191200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250206 | 191100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250206 | 191000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250206 | 190900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250206 | 190800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250206 | 190700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250206 | 190600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250206 | 190500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250206 | 190400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250206 | 190300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250206 | 190200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250206 | 190100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250206 | 190000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250206 | 185900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250206 | 185800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250206 | 185700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250206 | 185600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250206 | 185500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250206 | 185400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 33 | 20250206 | 185300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250206 | 185200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250206 | 185100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250206 | 185000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250206 | 184900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250206 | 184800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250206 | 184700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250206 | 184600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250206 | 184500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250206 | 184400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250206 | 184300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250206 | 184200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250206 | 184100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250206 | 184000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250206 | 183900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250206 | 183800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250206 | 183700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250206 | 183600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250206 | 183500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250206 | 183400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250206 | 183300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250206 | 183200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250206 | 183100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250206 | 183000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250206 | 182900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250206 | 182800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250206 | 182700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250206 | 182600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250206 | 182500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250206 | 182400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 63 | 20250206 | 182300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250206 | 182200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250206 | 182100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250206 | 182000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250206 | 181900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250206 | 181800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250206 | 181700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250206 | 181600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250206 | 181500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250206 | 181400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250206 | 181300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250206 | 181200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250206 | 181100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250206 | 181000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250206 | 180900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250206 | 180800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250206 | 180700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250206 | 180600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250206 | 180500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250206 | 180400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250206 | 180300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250206 | 180200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250206 | 180100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250206 | 180000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250206 | 175900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250206 | 175800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250206 | 175700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250206 | 175600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250206 | 175500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250206 | 175400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 93 | 20250206 | 175300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250206 | 175200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250206 | 175100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250206 | 175000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250206 | 174900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250206 | 174800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250206 | 174700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250206 | 174600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250206 | 174500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250206 | 174400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250206 | 174300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250206 | 174200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250206 | 174100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250206 | 174000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250206 | 173900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250206 | 173800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250206 | 173700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250206 | 173600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250206 | 173500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250206 | 173400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250206 | 173300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250206 | 173200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250206 | 173100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250206 | 173000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250206 | 172900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250206 | 172800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250206 | 172700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250206 | 172600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250206 | 172500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250206 | 172400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 123 | 20250206 | 172300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250206 | 172200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250206 | 172100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250206 | 172000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250206 | 171900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250206 | 171800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250206 | 171700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250206 | 171600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250206 | 171500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250206 | 171400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250206 | 171300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250206 | 171200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250206 | 171100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250206 | 171000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250206 | 170900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250206 | 170800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250206 | 170700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250206 | 170600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250206 | 170500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250206 | 170400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250206 | 170300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250206 | 170200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250206 | 170100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250206 | 170000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250206 | 165900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250206 | 165800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250206 | 165700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250206 | 165600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250206 | 165500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250206 | 165400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 153 | 20250206 | 165300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250206 | 165200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250206 | 165100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250206 | 165000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250206 | 164900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250206 | 164800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250206 | 164700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250206 | 164600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250206 | 164500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250206 | 164400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250206 | 164300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250206 | 164200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250206 | 164100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250206 | 164000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250206 | 163900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250206 | 163800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250206 | 163700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250206 | 163600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250206 | 163500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250206 | 163400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250206 | 163300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250206 | 163200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250206 | 163100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250206 | 163000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250206 | 162900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250206 | 162800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250206 | 162700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250206 | 162600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250206 | 162500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250206 | 162400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 183 | 20250206 | 162300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250206 | 162200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250206 | 162100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250206 | 162000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250206 | 161900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250206 | 161800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250206 | 161700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250206 | 161600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250206 | 161500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250206 | 161400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250206 | 161300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250206 | 161200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250206 | 161100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250206 | 161000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250206 | 160900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20250206 | 160800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20250206 | 160700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20250206 | 160600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20250206 | 160500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20250206 | 160400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20250206 | 160300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20250206 | 160200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20250206 | 160100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20250206 | 160000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20250206 | 155900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20250206 | 155800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20250206 | 155700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20250206 | 155600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20250206 | 155500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20250206 | 155400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 213 | 20250206 | 155300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20250206 | 155200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20250206 | 155100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20250206 | 155000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20250206 | 154900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20250206 | 154800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20250206 | 154700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20250206 | 154600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20250206 | 154500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20250206 | 154400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20250206 | 154300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20250206 | 154200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20250206 | 154100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20250206 | 154000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20250206 | 153900 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20250206 | 153800 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20250206 | 153700 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20250206 | 153600 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20250206 | 153500 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20250206 | 153400 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20250206 | 153300 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20250206 | 153200 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20250206 | 153100 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20250206 | 153000 | 14179715250 | 29400 | 29400 | 29400 | 29400 | 4583 |
| 237 | 20250206 | 152900 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 238 | 20250206 | 152800 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 239 | 20250206 | 152700 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 240 | 20250206 | 152600 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 241 | 20250206 | 152500 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20250206 | 152400 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 243 | 20250206 | 152300 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20250206 | 152200 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 245 | 20250206 | 152100 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 246 | 20250206 | 152000 | 14044975050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 247 | 20250206 | 151900 | 14044975050 | 29350 | 29250 | 29350 | 29250 | 479 |
| 248 | 20250206 | 151800 | 14030957200 | 29250 | 29250 | 29300 | 29250 | 1126 |
| 249 | 20250206 | 151700 | 13997995600 | 29250 | 29250 | 29300 | 29250 | 308 |
| 250 | 20250206 | 151600 | 13988979900 | 29300 | 29350 | 29400 | 29250 | 746 |
| 251 | 20250206 | 151500 | 13967087150 | 29250 | 29200 | 29300 | 29150 | 1570 |
| 252 | 20250206 | 151400 | 13921225350 | 29200 | 29350 | 29350 | 29150 | 2011 |
| 253 | 20250206 | 151300 | 13862492800 | 29250 | 29250 | 29300 | 29200 | 1282 |
| 254 | 20250206 | 151200 | 13825023950 | 29200 | 29200 | 29250 | 29150 | 1707 |
| 255 | 20250206 | 151100 | 13775203250 | 29150 | 29200 | 29250 | 29150 | 1217 |
| 256 | 20250206 | 151000 | 13739698000 | 29150 | 29300 | 29350 | 29100 | 5719 |
| 257 | 20250206 | 150900 | 13572745550 | 29200 | 29350 | 29400 | 29200 | 5303 |
| 258 | 20250206 | 150800 | 13417631450 | 29300 | 29400 | 29400 | 29300 | 1901 |
| 259 | 20250206 | 150700 | 13361821300 | 29400 | 29400 | 29400 | 29350 | 760 |
| 260 | 20250206 | 150600 | 13339492850 | 29350 | 29400 | 29400 | 29350 | 342 |
| 261 | 20250206 | 150500 | 13329444700 | 29350 | 29400 | 29400 | 29300 | 991 |
| 262 | 20250206 | 150400 | 13300331300 | 29350 | 29300 | 29400 | 29300 | 791 |
| 263 | 20250206 | 150300 | 13277103100 | 29300 | 29400 | 29400 | 29300 | 1913 |
| 264 | 20250206 | 150200 | 13220999550 | 29350 | 29350 | 29350 | 29300 | 1396 |
| 265 | 20250206 | 150100 | 13180028750 | 29300 | 29400 | 29450 | 29250 | 2226 |
| 266 | 20250206 | 150000 | 13114781700 | 29350 | 29450 | 29550 | 29350 | 1597 |
| 267 | 20250206 | 145900 | 13067844650 | 29400 | 29400 | 29500 | 29300 | 4391 |
| 268 | 20250206 | 145800 | 12938713850 | 29350 | 29350 | 29450 | 29200 | 10800 |
| 269 | 20250206 | 145700 | 12623186600 | 29300 | 29400 | 29450 | 29200 | 5899 |
| 270 | 20250206 | 145600 | 12450314050 | 29350 | 29450 | 29450 | 29350 | 1504 |
| 271 | 20250206 | 145500 | 12406088700 | 29350 | 29550 | 29600 | 29350 | 5125 |
| 272 | 20250206 | 145400 | 12255183850 | 29550 | 29600 | 29600 | 29500 | 1770 |
| 273 | 20250206 | 145300 | 12202879100 | 29600 | 29550 | 29650 | 29500 | 229 |
| 274 | 20250206 | 145200 | 12196102250 | 29500 | 29650 | 29650 | 29500 | 2832 |
| 275 | 20250206 | 145100 | 12112467050 | 29600 | 29600 | 29650 | 29600 | 366 |
| 276 | 20250206 | 145000 | 12101624150 | 29600 | 29650 | 29650 | 29600 | 334 |
| 277 | 20250206 | 144900 | 12091729200 | 29650 | 29650 | 29650 | 29600 | 738 |
| 278 | 20250206 | 144800 | 12069853050 | 29650 | 29550 | 29650 | 29550 | 702 |
| 279 | 20250206 | 144700 | 12049081350 | 29600 | 29550 | 29600 | 29550 | 666 |
| 280 | 20250206 | 144600 | 12029376150 | 29600 | 29550 | 29600 | 29550 | 767 |
| 281 | 20250206 | 144500 | 12006706200 | 29600 | 29550 | 29600 | 29500 | 182 |
| 282 | 20250206 | 144400 | 12001326400 | 29500 | 29550 | 29600 | 29500 | 807 |
| 283 | 20250206 | 144300 | 11977504950 | 29550 | 29600 | 29650 | 29500 | 5465 |
| 284 | 20250206 | 144200 | 11816235350 | 29550 | 29600 | 29600 | 29500 | 2505 |
| 285 | 20250206 | 144100 | 11742291000 | 29550 | 29650 | 29650 | 29550 | 453 |
| 286 | 20250206 | 144000 | 11728894150 | 29650 | 29550 | 29650 | 29500 | 9965 |
| 287 | 20250206 | 143900 | 11434889250 | 29600 | 29600 | 29650 | 29500 | 7681 |
| 288 | 20250206 | 143800 | 11208080050 | 29650 | 29700 | 29700 | 29600 | 2474 |
| 289 | 20250206 | 143700 | 11134833200 | 29700 | 29600 | 29700 | 29600 | 751 |
| 290 | 20250206 | 143600 | 11112573700 | 29650 | 29600 | 29650 | 29600 | 418 |
| 291 | 20250206 | 143500 | 11100188700 | 29600 | 29600 | 29650 | 29600 | 466 |
| 292 | 20250206 | 143400 | 11086388650 | 29650 | 29650 | 29700 | 29600 | 1055 |
| 293 | 20250206 | 143300 | 11055146650 | 29600 | 29650 | 29700 | 29600 | 196 |
| 294 | 20250206 | 143200 | 11049331150 | 29600 | 29650 | 29700 | 29600 | 352 |
| 295 | 20250206 | 143100 | 11038888200 | 29700 | 29700 | 29800 | 29650 | 659 |
| 296 | 20250206 | 143000 | 11019319450 | 29750 | 29850 | 29850 | 29750 | 507 |
| 297 | 20250206 | 142900 | 11004219150 | 29800 | 29850 | 29850 | 29800 | 355 |
| 298 | 20250206 | 142800 | 10993638200 | 29800 | 29700 | 29800 | 29700 | 6056 |
| 299 | 20250206 | 142700 | 10813693750 | 29650 | 29700 | 29750 | 29650 | 311 |
| 300 | 20250206 | 142600 | 10804457300 | 29750 | 29700 | 29750 | 29650 | 1664 |
| 301 | 20250206 | 142500 | 10755051150 | 29700 | 29700 | 29700 | 29650 | 314 |
| 302 | 20250206 | 142400 | 10745740950 | 29700 | 29700 | 29700 | 29700 | 33 |
| 303 | 20250206 | 142300 | 10744760850 | 29700 | 29650 | 29700 | 29650 | 64 |
| 304 | 20250206 | 142200 | 10742863200 | 29600 | 29700 | 29700 | 29600 | 96 |
| 305 | 20250206 | 142100 | 10740014200 | 29650 | 29700 | 29750 | 29650 | 329 |
| 306 | 20250206 | 142000 | 10730239200 | 29650 | 29750 | 29750 | 29650 | 809 |
| 307 | 20250206 | 141900 | 10706240400 | 29700 | 29750 | 29750 | 29700 | 18 |
| 308 | 20250206 | 141800 | 10705705100 | 29750 | 29800 | 29800 | 29750 | 563 |
| 309 | 20250206 | 141700 | 10688951500 | 29750 | 29800 | 29800 | 29750 | 103 |
| 310 | 20250206 | 141600 | 10685884450 | 29800 | 29750 | 29800 | 29750 | 1009 |
| 311 | 20250206 | 141500 | 10655866650 | 29750 | 29750 | 29750 | 29700 | 82 |
| 312 | 20250206 | 141400 | 10653428400 | 29750 | 29700 | 29750 | 29700 | 837 |
| 313 | 20250206 | 141300 | 10628561300 | 29750 | 29700 | 29750 | 29700 | 534 |
| 314 | 20250206 | 141200 | 10612680700 | 29700 | 29750 | 29750 | 29700 | 565 |
| 315 | 20250206 | 141100 | 10595873800 | 29650 | 29750 | 29750 | 29650 | 1444 |
| 316 | 20250206 | 141000 | 10553042550 | 29700 | 29700 | 29750 | 29650 | 501 |
| 317 | 20250206 | 140900 | 10538163250 | 29700 | 29700 | 29700 | 29650 | 373 |
| 318 | 20250206 | 140800 | 10527092000 | 29700 | 29550 | 29700 | 29550 | 505 |
| 319 | 20250206 | 140700 | 10512152950 | 29600 | 29650 | 29650 | 29550 | 4060 |
| 320 | 20250206 | 140600 | 10391827600 | 29650 | 29650 | 29700 | 29600 | 443 |
| 321 | 20250206 | 140500 | 10378709800 | 29600 | 29650 | 29650 | 29600 | 213 |
| 322 | 20250206 | 140400 | 10372401700 | 29550 | 29700 | 29700 | 29550 | 761 |
| 323 | 20250206 | 140300 | 10349898550 | 29700 | 29650 | 29700 | 29600 | 146 |
| 324 | 20250206 | 140200 | 10345569650 | 29650 | 29650 | 29650 | 29600 | 1177 |
| 325 | 20250206 | 140100 | 10310717450 | 29750 | 29650 | 29750 | 29650 | 3 |
| 326 | 20250206 | 140000 | 10310628350 | 29700 | 29650 | 29700 | 29650 | 312 |
| 327 | 20250206 | 135900 | 10301376850 | 29650 | 29600 | 29650 | 29550 | 1530 |
| 328 | 20250206 | 135800 | 10256152400 | 29550 | 29700 | 29700 | 29550 | 2122 |
| 329 | 20250206 | 135700 | 10193392600 | 29700 | 29650 | 29700 | 29650 | 206 |
| 330 | 20250206 | 135600 | 10187281600 | 29600 | 29650 | 29700 | 29550 | 1834 |
| 331 | 20250206 | 135500 | 10132989800 | 29700 | 29700 | 29700 | 29700 | 409 |
| 332 | 20250206 | 135400 | 10120842500 | 29650 | 29700 | 29700 | 29600 | 345 |
| 333 | 20250206 | 135300 | 10110613700 | 29700 | 29700 | 29700 | 29600 | 2377 |
| 334 | 20250206 | 135200 | 10040170450 | 29700 | 29650 | 29700 | 29650 | 250 |
| 335 | 20250206 | 135100 | 10032756200 | 29700 | 29650 | 29700 | 29650 | 229 |
| 336 | 20250206 | 135000 | 10025962750 | 29650 | 29700 | 29700 | 29650 | 3 |
| 337 | 20250206 | 134900 | 10025873750 | 29650 | 29650 | 29650 | 29650 | 200 |
| 338 | 20250206 | 134800 | 10019943750 | 29650 | 29650 | 29700 | 29650 | 398 |
| 339 | 20250206 | 134700 | 10008141950 | 29650 | 29650 | 29700 | 29650 | 5562 |
| 340 | 20250206 | 134600 | 9843223200 | 29650 | 29700 | 29700 | 29650 | 2341 |
| 341 | 20250206 | 134500 | 9773805500 | 29700 | 29600 | 29750 | 29600 | 2266 |
| 342 | 20250206 | 134400 | 9706505350 | 29700 | 29700 | 29750 | 29650 | 899 |
| 343 | 20250206 | 134300 | 9679814850 | 29750 | 29750 | 29750 | 29750 | 34 |
| 344 | 20250206 | 134200 | 9678803350 | 29700 | 29750 | 29750 | 29700 | 366 |
| 345 | 20250206 | 134100 | 9667924300 | 29750 | 29750 | 29750 | 29700 | 749 |
| 346 | 20250206 | 134000 | 9645667750 | 29750 | 29700 | 29750 | 29650 | 1211 |
| 347 | 20250206 | 133900 | 9609707000 | 29700 | 29800 | 29800 | 29700 | 65 |
| 348 | 20250206 | 133800 | 9607775200 | 29650 | 29700 | 29700 | 29650 | 34 |
| 349 | 20250206 | 133700 | 9606766600 | 29700 | 29650 | 29700 | 29600 | 1299 |
| 350 | 20250206 | 133600 | 9568222550 | 29650 | 29650 | 29700 | 29600 | 275 |
| 351 | 20250206 | 133500 | 9560073100 | 29650 | 29650 | 29650 | 29500 | 7466 |
| 352 | 20250206 | 133400 | 9339310400 | 29650 | 29650 | 29650 | 29650 | 1138 |
| 353 | 20250206 | 133300 | 9305568700 | 29650 | 29900 | 29900 | 29650 | 8178 |
| 354 | 20250206 | 133200 | 9062076700 | 29850 | 29850 | 29900 | 29850 | 131 |
| 355 | 20250206 | 133100 | 9058166300 | 29850 | 29900 | 29900 | 29850 | 67 |
| 356 | 20250206 | 133000 | 9056163100 | 29850 | 29900 | 29900 | 29850 | 53 |
| 357 | 20250206 | 132900 | 9054579400 | 29900 | 29950 | 29950 | 29900 | 110 |
| 358 | 20250206 | 132800 | 9051288800 | 29950 | 29900 | 29950 | 29900 | 80 |
| 359 | 20250206 | 132700 | 9048894300 | 29950 | 29900 | 29950 | 29900 | 364 |
| 360 | 20250206 | 132600 | 9038010000 | 29900 | 29900 | 29900 | 29900 | 1 |
| 361 | 20250206 | 132500 | 9037980100 | 29900 | 29900 | 29900 | 29900 | 320 |
| 362 | 20250206 | 132400 | 9028412100 | 29950 | 29950 | 29950 | 29950 | 24 |
| 363 | 20250206 | 132300 | 9027693300 | 29950 | 29900 | 29950 | 29900 | 257 |
| 364 | 20250206 | 132200 | 9020001450 | 29900 | 29900 | 29900 | 29900 | 23 |
| 365 | 20250206 | 132100 | 9019313750 | 29900 | 29900 | 29900 | 29850 | 219 |
| 366 | 20250206 | 132000 | 9012770650 | 29900 | 29900 | 29900 | 29900 | 372 |
| 367 | 20250206 | 131900 | 9001647850 | 29900 | 29900 | 29900 | 29850 | 135 |
| 368 | 20250206 | 131800 | 8997611750 | 29900 | 29900 | 29900 | 29900 | 20 |
| 369 | 20250206 | 131700 | 8997013750 | 29900 | 30000 | 30000 | 29900 | 359 |
| 370 | 20250206 | 131600 | 8986249750 | 29900 | 29850 | 29900 | 29850 | 1259 |
| 371 | 20250206 | 131500 | 8948605700 | 29900 | 29900 | 29900 | 29900 | 15 |
| 372 | 20250206 | 131400 | 8948157200 | 29900 | 29850 | 29900 | 29850 | 15 |
| 373 | 20250206 | 131300 | 8947709200 | 29850 | 29900 | 29900 | 29850 | 160 |
| 374 | 20250206 | 131200 | 8942933050 | 29900 | 29850 | 30000 | 29850 | 731 |
| 375 | 20250206 | 131100 | 8921075350 | 29900 | 29900 | 29900 | 29900 | 159 |
| 376 | 20250206 | 131000 | 8916321250 | 29900 | 29900 | 29900 | 29850 | 36 |
| 377 | 20250206 | 130900 | 8915245100 | 29900 | 29900 | 29900 | 29850 | 22 |
| 378 | 20250206 | 130800 | 8914587550 | 29900 | 29900 | 29900 | 29900 | 55 |
| 379 | 20250206 | 130700 | 8912943050 | 29900 | 29850 | 29900 | 29850 | 31 |
| 380 | 20250206 | 130600 | 8912017650 | 29900 | 29900 | 29900 | 29850 | 206 |
| 381 | 20250206 | 130500 | 8905863250 | 29900 | 29900 | 29900 | 29900 | 668 |
| 382 | 20250206 | 130400 | 8885890050 | 29900 | 29900 | 29950 | 29900 | 261 |
| 383 | 20250206 | 130300 | 8878078150 | 29900 | 29950 | 30000 | 29900 | 661 |
| 384 | 20250206 | 130200 | 8858312600 | 29950 | 29950 | 29950 | 29950 | 1406 |
| 385 | 20250206 | 130100 | 8816202900 | 29900 | 29950 | 29950 | 29900 | 187 |
| 386 | 20250206 | 130000 | 8810607250 | 29950 | 29950 | 29950 | 29950 | 187 |
| 387 | 20250206 | 125900 | 8805006600 | 29950 | 29900 | 29950 | 29900 | 369 |
| 388 | 20250206 | 125800 | 8793971400 | 29900 | 29950 | 29950 | 29900 | 77 |
| 389 | 20250206 | 125700 | 8791668250 | 29950 | 29950 | 29950 | 29900 | 90 |
| 390 | 20250206 | 125600 | 8788973250 | 29950 | 29950 | 29950 | 29900 | 67 |
| 391 | 20250206 | 125500 | 8786967100 | 29950 | 29950 | 29950 | 29900 | 236 |
| 392 | 20250206 | 125400 | 8779910100 | 29950 | 29950 | 29950 | 29900 | 515 |
| 393 | 20250206 | 125300 | 8764488100 | 29950 | 29950 | 29950 | 29950 | 160 |
| 394 | 20250206 | 125200 | 8759696100 | 30000 | 30050 | 30050 | 30000 | 340 |
| 395 | 20250206 | 125100 | 8749495550 | 29950 | 29900 | 30050 | 29850 | 28 |
| 396 | 20250206 | 125000 | 8748656650 | 29900 | 29900 | 29900 | 29900 | 446 |
| 397 | 20250206 | 124900 | 8735321250 | 29850 | 30000 | 30000 | 29850 | 3190 |
| 398 | 20250206 | 124800 | 8640019850 | 30000 | 29950 | 30050 | 29900 | 5203 |
| 399 | 20250206 | 124700 | 8484275500 | 30000 | 30000 | 30000 | 30000 | 383 |
| 400 | 20250206 | 124600 | 8472785500 | 29950 | 30000 | 30000 | 29950 | 7 |
| 401 | 20250206 | 124500 | 8472575550 | 30000 | 30000 | 30000 | 30000 | 819 |
| 402 | 20250206 | 124400 | 8448005550 | 29950 | 30000 | 30000 | 29950 | 112 |
| 403 | 20250206 | 124300 | 8444649050 | 29950 | 30000 | 30000 | 29950 | 67 |
| 404 | 20250206 | 124200 | 8442641550 | 30000 | 30000 | 30000 | 30000 | 24 |
| 405 | 20250206 | 124100 | 8441921550 | 30000 | 30050 | 30050 | 30000 | 1656 |
| 406 | 20250206 | 124000 | 8392241050 | 30050 | 30050 | 30050 | 30050 | 12 |
| 407 | 20250206 | 123900 | 8391880450 | 30050 | 30050 | 30100 | 30050 | 305 |
| 408 | 20250206 | 123800 | 8382714750 | 30050 | 30050 | 30050 | 30050 | 109 |
| 409 | 20250206 | 123700 | 8379439300 | 30050 | 30050 | 30050 | 30050 | 266 |
| 410 | 20250206 | 123600 | 8371446000 | 30050 | 30100 | 30100 | 30050 | 176 |
| 411 | 20250206 | 123500 | 8366156450 | 30050 | 30050 | 30050 | 30050 | 182 |
| 412 | 20250206 | 123400 | 8360687350 | 30050 | 30050 | 30050 | 30000 | 649 |
| 413 | 20250206 | 123300 | 8341189050 | 30050 | 30000 | 30100 | 30000 | 234 |
| 414 | 20250206 | 123200 | 8334158100 | 30050 | 30050 | 30050 | 30050 | 465 |
| 415 | 20250206 | 123100 | 8320184850 | 30050 | 30000 | 30050 | 30000 | 210 |
| 416 | 20250206 | 123000 | 8313884350 | 30050 | 30050 | 30050 | 30050 | 27 |
| 417 | 20250206 | 122900 | 8313073000 | 30050 | 30000 | 30050 | 30000 | 104 |
| 418 | 20250206 | 122800 | 8309947900 | 30050 | 30050 | 30050 | 30050 | 33 |
| 419 | 20250206 | 122700 | 8308956250 | 30050 | 30050 | 30050 | 30050 | 91 |
| 420 | 20250206 | 122600 | 8306221700 | 30000 | 30050 | 30050 | 30000 | 221 |
| 421 | 20250206 | 122500 | 8299582150 | 30050 | 30050 | 30050 | 30050 | 10 |
| 422 | 20250206 | 122400 | 8299281650 | 30050 | 30050 | 30050 | 30050 | 30 |
| 423 | 20250206 | 122300 | 8298380150 | 30050 | 30050 | 30050 | 30050 | 199 |
| 424 | 20250206 | 122200 | 8292400200 | 30050 | 30050 | 30050 | 30050 | 2 |
| 425 | 20250206 | 122100 | 8292340100 | 30100 | 30100 | 30100 | 30100 | 19 |
| 426 | 20250206 | 122000 | 8291768200 | 30000 | 30050 | 30050 | 30000 | 209 |
| 427 | 20250206 | 121900 | 8285488050 | 30050 | 30050 | 30050 | 30050 | 155 |
| 428 | 20250206 | 121800 | 8280830300 | 30050 | 30100 | 30100 | 30050 | 225 |
| 429 | 20250206 | 121700 | 8274068250 | 30050 | 30050 | 30050 | 30050 | 10 |
| 430 | 20250206 | 121600 | 8273767750 | 30050 | 30050 | 30050 | 30050 | 99 |
| 431 | 20250206 | 121500 | 8270792800 | 30100 | 30150 | 30150 | 30100 | 74 |
| 432 | 20250206 | 121400 | 8268564650 | 30050 | 30050 | 30100 | 30050 | 598 |
| 433 | 20250206 | 121300 | 8250579500 | 30050 | 30100 | 30100 | 30050 | 23 |
| 434 | 20250206 | 121200 | 8249887350 | 30100 | 30100 | 30100 | 30100 | 380 |
| 435 | 20250206 | 121100 | 8238449350 | 30050 | 30100 | 30150 | 30050 | 343 |
| 436 | 20250206 | 121000 | 8228132500 | 30100 | 30000 | 30150 | 30000 | 1945 |
| 437 | 20250206 | 120900 | 8169665000 | 30000 | 30000 | 30000 | 30000 | 15 |
| 438 | 20250206 | 120800 | 8169215000 | 30000 | 29950 | 30000 | 29950 | 1026 |
| 439 | 20250206 | 120700 | 8138483700 | 29950 | 29950 | 29950 | 29900 | 380 |
| 440 | 20250206 | 120600 | 8127104200 | 29900 | 29900 | 29950 | 29900 | 459 |
| 441 | 20250206 | 120500 | 8113367150 | 29950 | 29950 | 29950 | 29900 | 14 |
| 442 | 20250206 | 120400 | 8112947900 | 29950 | 29950 | 29950 | 29950 | 12 |
| 443 | 20250206 | 120300 | 8112588500 | 30050 | 30000 | 30050 | 29900 | 2365 |
| 444 | 20250206 | 120200 | 8041691700 | 30050 | 30050 | 30050 | 30000 | 193 |
| 445 | 20250206 | 120100 | 8035897100 | 30050 | 30050 | 30050 | 30050 | 73 |
| 446 | 20250206 | 120000 | 8033703450 | 30050 | 30000 | 30050 | 30000 | 28 |
| 447 | 20250206 | 115900 | 8032862250 | 30050 | 30050 | 30050 | 30000 | 404 |
| 448 | 20250206 | 115800 | 8020732600 | 30050 | 30000 | 30050 | 30000 | 43 |
| 449 | 20250206 | 115700 | 8019440600 | 30000 | 30000 | 30000 | 30000 | 223 |
| 450 | 20250206 | 115600 | 8012750600 | 30000 | 29950 | 30000 | 29950 | 42 |
| 451 | 20250206 | 115500 | 8011491000 | 30000 | 29950 | 30000 | 29950 | 114 |
| 452 | 20250206 | 115400 | 8008072800 | 30000 | 30000 | 30050 | 29950 | 613 |
| 453 | 20250206 | 115300 | 7989662200 | 30000 | 30000 | 30000 | 30000 | 344 |
| 454 | 20250206 | 115200 | 7979342200 | 29950 | 29950 | 29950 | 29950 | 14 |
| 455 | 20250206 | 115100 | 7978922900 | 30000 | 30000 | 30000 | 30000 | 61 |
| 456 | 20250206 | 115000 | 7977092900 | 29950 | 30050 | 30050 | 29950 | 419 |
| 457 | 20250206 | 114900 | 7964524100 | 30050 | 30050 | 30050 | 30000 | 282 |
| 458 | 20250206 | 114800 | 7956050700 | 30050 | 30000 | 30050 | 30000 | 292 |
| 459 | 20250206 | 114700 | 7947283100 | 30000 | 30050 | 30100 | 30000 | 121 |
| 460 | 20250206 | 114600 | 7943641150 | 30100 | 30000 | 30100 | 30000 | 143 |
| 461 | 20250206 | 114500 | 7939346200 | 30050 | 30050 | 30050 | 30000 | 171 |
| 462 | 20250206 | 114400 | 7934208650 | 30000 | 30100 | 30100 | 30000 | 245 |
| 463 | 20250206 | 114300 | 7926842050 | 30100 | 30050 | 30100 | 30050 | 266 |
| 464 | 20250206 | 114200 | 7918847050 | 30050 | 30000 | 30050 | 30000 | 85 |
| 465 | 20250206 | 114100 | 7916293450 | 30050 | 30000 | 30050 | 30000 | 152 |
| 466 | 20250206 | 114000 | 7911731450 | 30000 | 30050 | 30050 | 30000 | 111 |
| 467 | 20250206 | 113900 | 7908397600 | 30050 | 30000 | 30050 | 30000 | 37 |
| 468 | 20250206 | 113800 | 7907286150 | 30000 | 30050 | 30050 | 30000 | 92 |
| 469 | 20250206 | 113700 | 7904521700 | 30000 | 30000 | 30000 | 30000 | 506 |
| 470 | 20250206 | 113600 | 7889341700 | 29950 | 29900 | 30000 | 29900 | 440 |
| 471 | 20250206 | 113500 | 7876176650 | 29900 | 30050 | 30050 | 29900 | 5031 |
| 472 | 20250206 | 113400 | 7725509300 | 30000 | 30000 | 30050 | 30000 | 76 |
| 473 | 20250206 | 113300 | 7723228550 | 30000 | 30000 | 30050 | 30000 | 1133 |
| 474 | 20250206 | 113200 | 7689221150 | 29950 | 29950 | 30000 | 29950 | 95 |
| 475 | 20250206 | 113100 | 7686372550 | 30000 | 29950 | 30000 | 29950 | 51 |
| 476 | 20250206 | 113000 | 7684842700 | 29950 | 30000 | 30000 | 29950 | 67 |
| 477 | 20250206 | 112900 | 7682832950 | 30000 | 30050 | 30050 | 30000 | 2968 |
| 478 | 20250206 | 112800 | 7593787900 | 30050 | 30000 | 30050 | 30000 | 493 |
| 479 | 20250206 | 112700 | 7578990550 | 30050 | 30050 | 30050 | 30050 | 196 |
| 480 | 20250206 | 112600 | 7573100750 | 30050 | 30000 | 30050 | 30000 | 558 |
| 481 | 20250206 | 112500 | 7556357050 | 30000 | 30050 | 30050 | 30000 | 126 |
| 482 | 20250206 | 112400 | 7552575750 | 30050 | 30050 | 30050 | 30000 | 199 |
| 483 | 20250206 | 112300 | 7546600750 | 30050 | 30050 | 30050 | 30050 | 142 |
| 484 | 20250206 | 112200 | 7542333650 | 30000 | 30100 | 30100 | 30000 | 266 |
| 485 | 20250206 | 112100 | 7534338450 | 30100 | 30050 | 30100 | 30050 | 166 |
| 486 | 20250206 | 112000 | 7529349050 | 30050 | 30050 | 30050 | 30000 | 395 |
| 487 | 20250206 | 111900 | 7517482000 | 30050 | 30050 | 30050 | 30050 | 228 |
| 488 | 20250206 | 111800 | 7510630600 | 30100 | 30100 | 30100 | 30000 | 454 |
| 489 | 20250206 | 111700 | 7496984450 | 30050 | 30150 | 30150 | 30050 | 658 |
| 490 | 20250206 | 111600 | 7477167300 | 30150 | 30150 | 30200 | 30150 | 114 |
| 491 | 20250206 | 111500 | 7473729500 | 30150 | 30100 | 30150 | 30050 | 1395 |
| 492 | 20250206 | 111400 | 7431758750 | 30150 | 30150 | 30150 | 30150 | 75 |
| 493 | 20250206 | 111300 | 7429497500 | 30150 | 30100 | 30150 | 30100 | 37 |
| 494 | 20250206 | 111200 | 7428382100 | 30200 | 30200 | 30200 | 30150 | 540 |
| 495 | 20250206 | 111100 | 7412092150 | 30200 | 30150 | 30200 | 30150 | 119 |
| 496 | 20250206 | 111000 | 7408498750 | 30150 | 30200 | 30200 | 30150 | 55 |
| 497 | 20250206 | 110900 | 7406838000 | 30200 | 30100 | 30200 | 30100 | 147 |
| 498 | 20250206 | 110800 | 7402399700 | 30150 | 30150 | 30150 | 30100 | 205 |
| 499 | 20250206 | 110700 | 7396227250 | 30150 | 30150 | 30200 | 30150 | 1121 |
| 500 | 20250206 | 110600 | 7362404050 | 30200 | 30100 | 30200 | 30100 | 1334 |
| 501 | 20250206 | 110500 | 7322163700 | 30100 | 30050 | 30100 | 30050 | 89 |
| 502 | 20250206 | 110400 | 7319486700 | 30100 | 30100 | 30100 | 30050 | 144 |
| 503 | 20250206 | 110300 | 7315156850 | 30100 | 30050 | 30100 | 30050 | 170 |
| 504 | 20250206 | 110200 | 7310040500 | 30100 | 30100 | 30100 | 30050 | 702 |
| 505 | 20250206 | 110100 | 7288937500 | 30100 | 30050 | 30100 | 30050 | 166 |
| 506 | 20250206 | 110000 | 7283945600 | 30050 | 30000 | 30100 | 30000 | 262 |
| 507 | 20250206 | 105900 | 7276071800 | 30000 | 30050 | 30050 | 30000 | 162 |
| 508 | 20250206 | 105800 | 7271204550 | 30050 | 30100 | 30100 | 30050 | 967 |
| 509 | 20250206 | 105700 | 7242141200 | 30100 | 30100 | 30100 | 30050 | 81 |
| 510 | 20250206 | 105600 | 7239703300 | 30100 | 30050 | 30100 | 30050 | 12 |
| 511 | 20250206 | 105500 | 7239342600 | 30000 | 30100 | 30100 | 30000 | 677 |
| 512 | 20250206 | 105400 | 7218997400 | 30100 | 30050 | 30100 | 30050 | 71 |
| 513 | 20250206 | 105300 | 7216862100 | 30100 | 30100 | 30100 | 30050 | 550 |
| 514 | 20250206 | 105200 | 7200327650 | 30100 | 30100 | 30100 | 30050 | 145 |
| 515 | 20250206 | 105100 | 7195964850 | 30100 | 30100 | 30150 | 30050 | 241 |
| 516 | 20250206 | 105000 | 7188710050 | 30100 | 30100 | 30150 | 30100 | 807 |
| 517 | 20250206 | 104900 | 7164416800 | 30150 | 30200 | 30200 | 30100 | 780 |
| 518 | 20250206 | 104800 | 7140874350 | 30250 | 30250 | 30250 | 30250 | 159 |
| 519 | 20250206 | 104700 | 7136064600 | 30250 | 30200 | 30250 | 30150 | 286 |
| 520 | 20250206 | 104600 | 7127427050 | 30200 | 30050 | 30200 | 30050 | 1217 |
| 521 | 20250206 | 104500 | 7090751350 | 30000 | 30100 | 30100 | 30000 | 182 |
| 522 | 20250206 | 104400 | 7085277100 | 30050 | 30050 | 30050 | 30050 | 145 |
| 523 | 20250206 | 104300 | 7080919850 | 30100 | 30100 | 30100 | 30050 | 821 |
| 524 | 20250206 | 104200 | 7056237450 | 30150 | 30150 | 30150 | 30100 | 60 |
| 525 | 20250206 | 104100 | 7054428850 | 30100 | 30100 | 30150 | 30050 | 306 |
| 526 | 20250206 | 104000 | 7045216750 | 30100 | 30050 | 30100 | 30050 | 141 |
| 527 | 20250206 | 103900 | 7040974750 | 30050 | 30050 | 30150 | 30050 | 342 |
| 528 | 20250206 | 103800 | 7030679800 | 30100 | 30150 | 30200 | 30100 | 562 |
| 529 | 20250206 | 103700 | 7013747250 | 30200 | 30150 | 30200 | 30150 | 42 |
| 530 | 20250206 | 103600 | 7012479400 | 30150 | 30150 | 30200 | 30150 | 75 |
| 531 | 20250206 | 103500 | 7010214850 | 30150 | 30250 | 30250 | 30150 | 915 |
| 532 | 20250206 | 103400 | 6982560900 | 30250 | 30200 | 30250 | 30200 | 781 |
| 533 | 20250206 | 103300 | 6958935900 | 30200 | 30200 | 30200 | 30150 | 455 |
| 534 | 20250206 | 103200 | 6945194950 | 30200 | 30150 | 30200 | 30100 | 1183 |
| 535 | 20250206 | 103100 | 6909523200 | 30150 | 30100 | 30150 | 30100 | 152 |
| 536 | 20250206 | 103000 | 6904940900 | 30100 | 30100 | 30150 | 30050 | 2218 |
| 537 | 20250206 | 102900 | 6838201800 | 30100 | 30050 | 30100 | 30050 | 1043 |
| 538 | 20250206 | 102800 | 6806858400 | 30050 | 30100 | 30100 | 30050 | 195 |
| 539 | 20250206 | 102700 | 6800997250 | 30100 | 30100 | 30100 | 30100 | 141 |
| 540 | 20250206 | 102600 | 6796753150 | 30000 | 30050 | 30100 | 30000 | 198 |
| 541 | 20250206 | 102500 | 6790800000 | 30000 | 30000 | 30100 | 30000 | 155 |
| 542 | 20250206 | 102400 | 6786137700 | 30050 | 30050 | 30100 | 30050 | 205 |
| 543 | 20250206 | 102300 | 6779975050 | 30100 | 30050 | 30100 | 30000 | 1020 |
| 544 | 20250206 | 102200 | 6749325900 | 30050 | 30050 | 30050 | 30000 | 122 |
| 545 | 20250206 | 102100 | 6745660000 | 30050 | 30000 | 30050 | 30000 | 135 |
| 546 | 20250206 | 102000 | 6741605300 | 30050 | 30000 | 30050 | 30000 | 57 |
| 547 | 20250206 | 101900 | 6739892700 | 30050 | 30100 | 30100 | 30000 | 671 |
| 548 | 20250206 | 101800 | 6719724200 | 30100 | 30150 | 30150 | 30100 | 408 |
| 549 | 20250206 | 101700 | 6707441200 | 30150 | 30050 | 30150 | 30050 | 101 |
| 550 | 20250206 | 101600 | 6704399550 | 30000 | 30100 | 30100 | 30000 | 388 |
| 551 | 20250206 | 101500 | 6692745800 | 30100 | 30000 | 30100 | 30000 | 111 |
| 552 | 20250206 | 101400 | 6689409200 | 30050 | 30000 | 30050 | 30000 | 166 |
| 553 | 20250206 | 101300 | 6684426750 | 30050 | 30150 | 30150 | 30050 | 1209 |
| 554 | 20250206 | 101200 | 6648067250 | 30150 | 30100 | 30150 | 30100 | 567 |
| 555 | 20250206 | 101100 | 6630995700 | 30150 | 30100 | 30150 | 30100 | 81 |
| 556 | 20250206 | 101000 | 6628556150 | 30150 | 30100 | 30150 | 30100 | 137 |
| 557 | 20250206 | 100900 | 6624427900 | 30100 | 30100 | 30150 | 30100 | 486 |
| 558 | 20250206 | 100800 | 6609784350 | 30100 | 30150 | 30150 | 30100 | 1127 |
| 559 | 20250206 | 100700 | 6575845600 | 30150 | 30100 | 30150 | 30100 | 1279 |
| 560 | 20250206 | 100600 | 6537345200 | 30150 | 30100 | 30150 | 30100 | 95 |
| 561 | 20250206 | 100500 | 6534483950 | 30100 | 30100 | 30100 | 30100 | 194 |
| 562 | 20250206 | 100400 | 6528644550 | 30100 | 30050 | 30100 | 29950 | 1075 |
| 563 | 20250206 | 100300 | 6496337300 | 30000 | 30000 | 30100 | 29950 | 1342 |
| 564 | 20250206 | 100200 | 6456007750 | 30050 | 29950 | 30050 | 29950 | 199 |
| 565 | 20250206 | 100100 | 6450040500 | 29950 | 30000 | 30050 | 29950 | 423 |
| 566 | 20250206 | 100000 | 6437367750 | 29950 | 29900 | 30050 | 29850 | 741 |
| 567 | 20250206 | 095900 | 6415173650 | 29900 | 29800 | 29950 | 29800 | 424 |
| 568 | 20250206 | 095800 | 6402509100 | 29850 | 29850 | 29900 | 29800 | 2289 |
| 569 | 20250206 | 095700 | 6334184550 | 29800 | 29800 | 29950 | 29800 | 1468 |
| 570 | 20250206 | 095600 | 6290421300 | 29900 | 29850 | 29900 | 29850 | 1381 |
| 571 | 20250206 | 095500 | 6249164800 | 29850 | 29950 | 30000 | 29850 | 4241 |
| 572 | 20250206 | 095400 | 6122399750 | 29950 | 29900 | 30000 | 29900 | 309 |
| 573 | 20250206 | 095300 | 6113141450 | 29900 | 29950 | 30000 | 29900 | 1880 |
| 574 | 20250206 | 095200 | 6056817100 | 30000 | 29950 | 30000 | 29950 | 427 |
| 575 | 20250206 | 095100 | 6044026450 | 29950 | 29950 | 30000 | 29950 | 465 |
| 576 | 20250206 | 095000 | 6030096600 | 29950 | 29950 | 30000 | 29950 | 376 |
| 577 | 20250206 | 094900 | 6018835300 | 29950 | 29950 | 30000 | 29950 | 648 |
| 578 | 20250206 | 094800 | 5999415700 | 29950 | 29950 | 30050 | 29950 | 325 |
| 579 | 20250206 | 094700 | 5989677450 | 30000 | 30050 | 30100 | 30000 | 3269 |
| 580 | 20250206 | 094600 | 5891587100 | 30050 | 30050 | 30150 | 30050 | 416 |
| 581 | 20250206 | 094500 | 5879074600 | 30100 | 30050 | 30100 | 30050 | 570 |
| 582 | 20250206 | 094400 | 5861942700 | 30050 | 30000 | 30050 | 30000 | 1051 |
| 583 | 20250206 | 094300 | 5830365450 | 30000 | 30100 | 30100 | 30000 | 379 |
| 584 | 20250206 | 094200 | 5818979700 | 30100 | 30050 | 30200 | 30050 | 1828 |
| 585 | 20250206 | 094100 | 5763999600 | 30050 | 30200 | 30250 | 30050 | 4660 |
| 586 | 20250206 | 094000 | 5623473500 | 30200 | 30300 | 30300 | 30200 | 1566 |
| 587 | 20250206 | 093900 | 5576064550 | 30250 | 30300 | 30350 | 30250 | 805 |
| 588 | 20250206 | 093800 | 5551667900 | 30250 | 30250 | 30350 | 30200 | 2492 |
| 589 | 20250206 | 093700 | 5476163050 | 30250 | 30200 | 30300 | 30200 | 5500 |
| 590 | 20250206 | 093600 | 5309771150 | 30150 | 30100 | 30250 | 30100 | 2059 |
| 591 | 20250206 | 093500 | 5247684900 | 30100 | 30200 | 30250 | 30100 | 2796 |
| 592 | 20250206 | 093400 | 5163328400 | 30200 | 30200 | 30300 | 30150 | 916 |
| 593 | 20250206 | 093300 | 5135650100 | 30200 | 30200 | 30300 | 30150 | 1112 |
| 594 | 20250206 | 093200 | 5102054050 | 30200 | 30250 | 30250 | 30200 | 2872 |
| 595 | 20250206 | 093100 | 5015206750 | 30250 | 30350 | 30350 | 30250 | 3057 |
| 596 | 20250206 | 093000 | 4922583000 | 30350 | 30300 | 30350 | 30300 | 2936 |
| 597 | 20250206 | 092900 | 4833564250 | 30300 | 30350 | 30400 | 30300 | 2064 |
| 598 | 20250206 | 092800 | 4770972900 | 30350 | 30350 | 30400 | 30300 | 5232 |
| 599 | 20250206 | 092700 | 4612148050 | 30300 | 30300 | 30400 | 30300 | 2950 |
| 600 | 20250206 | 092600 | 4522626650 | 30350 | 30250 | 30350 | 30250 | 3324 |
| 601 | 20250206 | 092500 | 4421900700 | 30250 | 30300 | 30350 | 30250 | 1346 |
| 602 | 20250206 | 092400 | 4381125500 | 30300 | 30350 | 30350 | 30250 | 3777 |
| 603 | 20250206 | 092300 | 4266623850 | 30350 | 30250 | 30400 | 30150 | 6271 |
| 604 | 20250206 | 092200 | 4076573100 | 30200 | 30100 | 30250 | 30100 | 3522 |
| 605 | 20250206 | 092100 | 3970234350 | 30150 | 30100 | 30150 | 30050 | 3958 |
| 606 | 20250206 | 092000 | 3851029500 | 30150 | 30050 | 30150 | 30050 | 997 |
| 607 | 20250206 | 091900 | 3821004650 | 30000 | 30050 | 30200 | 30000 | 2032 |
| 608 | 20250206 | 091800 | 3759829850 | 30100 | 29900 | 30100 | 29900 | 3364 |
| 609 | 20250206 | 091700 | 3658702250 | 29950 | 29950 | 30050 | 29900 | 6938 |
| 610 | 20250206 | 091600 | 3450907950 | 30000 | 29950 | 30050 | 29950 | 2236 |
| 611 | 20250206 | 091500 | 3383812700 | 29950 | 29950 | 30100 | 29950 | 6220 |
| 612 | 20250206 | 091400 | 3196910250 | 29950 | 29900 | 30050 | 29900 | 2509 |
| 613 | 20250206 | 091300 | 3121711650 | 29900 | 29850 | 30000 | 29850 | 825 |
| 614 | 20250206 | 091200 | 3097026800 | 30000 | 29900 | 30000 | 29850 | 4188 |
| 615 | 20250206 | 091100 | 2971779950 | 29900 | 29950 | 30000 | 29900 | 3182 |
| 616 | 20250206 | 091000 | 2876534650 | 30000 | 29950 | 30000 | 29800 | 4190 |
| 617 | 20250206 | 090900 | 2751266000 | 29900 | 30000 | 30100 | 29900 | 5478 |
| 618 | 20250206 | 090800 | 2587035750 | 30050 | 29800 | 30050 | 29800 | 4384 |
| 619 | 20250206 | 090700 | 2455509750 | 29800 | 29700 | 30000 | 29700 | 3472 |
| 620 | 20250206 | 090600 | 2351821200 | 29700 | 29500 | 29850 | 29500 | 4085 |
| 621 | 20250206 | 090500 | 2230621700 | 29500 | 30000 | 30000 | 29500 | 13223 |
| 622 | 20250206 | 090400 | 1836602600 | 30000 | 29850 | 30100 | 29850 | 16789 |
| 623 | 20250206 | 090300 | 1333955700 | 29850 | 30150 | 30150 | 29850 | 25844 |
| 624 | 20250206 | 090200 | 558182950 | 30150 | 30150 | 30250 | 30100 | 3477 |
| 625 | 20250206 | 090100 | 453292900 | 30150 | 30150 | 30300 | 30150 | 1672 |
| 626 | 20250206 | 090000 | 402809450 | 30150 | 30350 | 30400 | 30000 | 13307 |