33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 192900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 3 | 20250204 | 192800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20250204 | 192700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20250204 | 192600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20250204 | 192500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20250204 | 192400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20250204 | 192300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20250204 | 192200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20250204 | 192100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20250204 | 192000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20250204 | 191900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20250204 | 191800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20250204 | 191700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20250204 | 191600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20250204 | 191500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20250204 | 191400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20250204 | 191300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20250204 | 191200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20250204 | 191100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20250204 | 191000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20250204 | 190900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20250204 | 190800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20250204 | 190700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20250204 | 190600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20250204 | 190500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20250204 | 190400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20250204 | 190300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20250204 | 190200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20250204 | 190100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20250204 | 190000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20250204 | 185900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 33 | 20250204 | 185800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20250204 | 185700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20250204 | 185600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20250204 | 185500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20250204 | 185400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20250204 | 185300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20250204 | 185200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20250204 | 185100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20250204 | 185000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20250204 | 184900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20250204 | 184800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20250204 | 184700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20250204 | 184600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20250204 | 184500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20250204 | 184400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20250204 | 184300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20250204 | 184200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20250204 | 184100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20250204 | 184000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20250204 | 183900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20250204 | 183800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20250204 | 183700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20250204 | 183600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20250204 | 183500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20250204 | 183400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20250204 | 183300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20250204 | 183200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20250204 | 183100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20250204 | 183000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20250204 | 182900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 63 | 20250204 | 182800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20250204 | 182700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20250204 | 182600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20250204 | 182500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20250204 | 182400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20250204 | 182300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20250204 | 182200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20250204 | 182100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20250204 | 182000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20250204 | 181900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20250204 | 181800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20250204 | 181700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20250204 | 181600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20250204 | 181500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20250204 | 181400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20250204 | 181300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20250204 | 181200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20250204 | 181100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20250204 | 181000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20250204 | 180900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20250204 | 180800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20250204 | 180700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20250204 | 180600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20250204 | 180500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20250204 | 180400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20250204 | 180300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20250204 | 180200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20250204 | 180100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20250204 | 180000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20250204 | 175900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 93 | 20250204 | 175800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20250204 | 175700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20250204 | 175600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20250204 | 175500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20250204 | 175400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20250204 | 175300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20250204 | 175200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20250204 | 175100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20250204 | 175000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20250204 | 174900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20250204 | 174800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20250204 | 174700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20250204 | 174600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20250204 | 174500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20250204 | 174400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20250204 | 174300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20250204 | 174200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20250204 | 174100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20250204 | 174000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20250204 | 173900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20250204 | 173800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20250204 | 173700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20250204 | 173600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20250204 | 173500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20250204 | 173400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20250204 | 173300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20250204 | 173200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20250204 | 173100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20250204 | 173000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20250204 | 172900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 123 | 20250204 | 172800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20250204 | 172700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20250204 | 172600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20250204 | 172500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20250204 | 172400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20250204 | 172300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20250204 | 172200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20250204 | 172100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20250204 | 172000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20250204 | 171900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20250204 | 171800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20250204 | 171700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20250204 | 171600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20250204 | 171500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20250204 | 171400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20250204 | 171300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20250204 | 171200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20250204 | 171100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20250204 | 171000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20250204 | 170900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20250204 | 170800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20250204 | 170700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20250204 | 170600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20250204 | 170500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20250204 | 170400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20250204 | 170300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20250204 | 170200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20250204 | 170100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20250204 | 170000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20250204 | 165900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 153 | 20250204 | 165800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20250204 | 165700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20250204 | 165600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20250204 | 165500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20250204 | 165400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20250204 | 165300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20250204 | 165200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20250204 | 165100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20250204 | 165000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20250204 | 164900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20250204 | 164800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20250204 | 164700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20250204 | 164600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20250204 | 164500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20250204 | 164400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20250204 | 164300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20250204 | 164200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20250204 | 164100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20250204 | 164000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20250204 | 163900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20250204 | 163800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20250204 | 163700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20250204 | 163600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20250204 | 163500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20250204 | 163400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20250204 | 163300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20250204 | 163200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20250204 | 163100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20250204 | 163000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20250204 | 162900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 183 | 20250204 | 162800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20250204 | 162700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20250204 | 162600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20250204 | 162500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20250204 | 162400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20250204 | 162300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20250204 | 162200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20250204 | 162100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20250204 | 162000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20250204 | 161900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20250204 | 161800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20250204 | 161700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20250204 | 161600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20250204 | 161500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20250204 | 161400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20250204 | 161300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20250204 | 161200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20250204 | 161100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20250204 | 161000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20250204 | 160900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20250204 | 160800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20250204 | 160700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20250204 | 160600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20250204 | 160500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20250204 | 160400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20250204 | 160300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20250204 | 160200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20250204 | 160100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20250204 | 160000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20250204 | 155900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 213 | 20250204 | 155800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20250204 | 155700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20250204 | 155600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20250204 | 155500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20250204 | 155400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20250204 | 155300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20250204 | 155200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20250204 | 155100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20250204 | 155000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20250204 | 154900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20250204 | 154800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20250204 | 154700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20250204 | 154600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20250204 | 154500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20250204 | 154400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20250204 | 154300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20250204 | 154200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20250204 | 154100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20250204 | 154000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20250204 | 153900 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20250204 | 153800 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20250204 | 153700 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20250204 | 153600 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20250204 | 153500 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20250204 | 153400 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20250204 | 153300 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20250204 | 153200 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20250204 | 153100 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20250204 | 153000 | 5595893800 | 26050 | 26050 | 26050 | 26050 | 1487 |
| 242 | 20250204 | 152900 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 243 | 20250204 | 152800 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20250204 | 152700 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20250204 | 152600 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20250204 | 152500 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20250204 | 152400 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20250204 | 152300 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20250204 | 152200 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20250204 | 152100 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20250204 | 152000 | 5557157450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20250204 | 151900 | 5557157450 | 25900 | 26000 | 26100 | 25900 | 799 |
| 253 | 20250204 | 151800 | 5536357600 | 25900 | 25900 | 26050 | 25900 | 164 |
| 254 | 20250204 | 151700 | 5532109700 | 25900 | 25950 | 25950 | 25900 | 1180 |
| 255 | 20250204 | 151600 | 5501489350 | 25950 | 26100 | 26100 | 25950 | 57 |
| 256 | 20250204 | 151500 | 5500009600 | 26100 | 26000 | 26100 | 25950 | 7024 |
| 257 | 20250204 | 151400 | 5317653700 | 26000 | 26050 | 26100 | 26000 | 476 |
| 258 | 20250204 | 151300 | 5305251250 | 26000 | 26000 | 26050 | 26000 | 2536 |
| 259 | 20250204 | 151200 | 5239315200 | 26000 | 26050 | 26050 | 26000 | 2063 |
| 260 | 20250204 | 151100 | 5185587350 | 26050 | 26100 | 26100 | 26050 | 1118 |
| 261 | 20250204 | 151000 | 5156422550 | 26100 | 26100 | 26100 | 26100 | 139 |
| 262 | 20250204 | 150900 | 5152794650 | 26050 | 26100 | 26100 | 26050 | 377 |
| 263 | 20250204 | 150800 | 5142973200 | 26100 | 26050 | 26100 | 26050 | 258 |
| 264 | 20250204 | 150700 | 5136250450 | 26050 | 26050 | 26100 | 26050 | 830 |
| 265 | 20250204 | 150600 | 5114610750 | 26100 | 26050 | 26100 | 26050 | 388 |
| 266 | 20250204 | 150500 | 5104498250 | 26050 | 26100 | 26100 | 26050 | 19 |
| 267 | 20250204 | 150400 | 5104003000 | 26100 | 26100 | 26100 | 26050 | 638 |
| 268 | 20250204 | 150300 | 5087362900 | 26100 | 26050 | 26100 | 26050 | 161 |
| 269 | 20250204 | 150200 | 5083162800 | 26100 | 26100 | 26100 | 26100 | 5 |
| 270 | 20250204 | 150100 | 5083032300 | 26100 | 26100 | 26100 | 26050 | 146 |
| 271 | 20250204 | 150000 | 5079225250 | 26100 | 26100 | 26100 | 26050 | 444 |
| 272 | 20250204 | 145900 | 5067649500 | 26100 | 26150 | 26150 | 26100 | 1601 |
| 273 | 20250204 | 145800 | 5025863150 | 26100 | 26100 | 26100 | 26100 | 350 |
| 274 | 20250204 | 145700 | 5016728150 | 26100 | 26100 | 26150 | 26100 | 55 |
| 275 | 20250204 | 145600 | 5015290150 | 26150 | 26100 | 26150 | 26100 | 256 |
| 276 | 20250204 | 145500 | 5008608050 | 26100 | 26100 | 26150 | 26100 | 261 |
| 277 | 20250204 | 145400 | 5001795900 | 26150 | 26100 | 26150 | 26100 | 918 |
| 278 | 20250204 | 145300 | 4977832700 | 26100 | 26100 | 26100 | 26100 | 200 |
| 279 | 20250204 | 145200 | 4972612700 | 26100 | 26200 | 26200 | 26100 | 260 |
| 280 | 20250204 | 145100 | 4965825400 | 26150 | 26150 | 26150 | 26150 | 350 |
| 281 | 20250204 | 145000 | 4956672900 | 26150 | 26150 | 26150 | 26150 | 191 |
| 282 | 20250204 | 144900 | 4951678250 | 26150 | 26150 | 26150 | 26100 | 789 |
| 283 | 20250204 | 144800 | 4931050700 | 26200 | 26200 | 26200 | 26150 | 36 |
| 284 | 20250204 | 144700 | 4930107550 | 26150 | 26150 | 26150 | 26150 | 58 |
| 285 | 20250204 | 144600 | 4928590850 | 26150 | 26100 | 26150 | 26100 | 160 |
| 286 | 20250204 | 144500 | 4924414350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 287 | 20250204 | 144400 | 4924414350 | 26100 | 26100 | 26150 | 26100 | 85 |
| 288 | 20250204 | 144300 | 4922195800 | 26200 | 26150 | 26200 | 26100 | 378 |
| 289 | 20250204 | 144200 | 4912301650 | 26100 | 26100 | 26100 | 26100 | 39 |
| 290 | 20250204 | 144100 | 4911283750 | 26100 | 26100 | 26100 | 26100 | 60 |
| 291 | 20250204 | 144000 | 4909717750 | 26100 | 26100 | 26100 | 26100 | 3 |
| 292 | 20250204 | 143900 | 4909639450 | 26100 | 26100 | 26100 | 26100 | 62 |
| 293 | 20250204 | 143800 | 4908021250 | 26100 | 26150 | 26150 | 26100 | 699 |
| 294 | 20250204 | 143700 | 4889747350 | 26150 | 26200 | 26200 | 26150 | 487 |
| 295 | 20250204 | 143600 | 4876988950 | 26250 | 26200 | 26250 | 26200 | 51 |
| 296 | 20250204 | 143500 | 4875652700 | 26200 | 26200 | 26200 | 26200 | 510 |
| 297 | 20250204 | 143400 | 4862290700 | 26250 | 26250 | 26250 | 26200 | 150 |
| 298 | 20250204 | 143300 | 4858355200 | 26200 | 26250 | 26250 | 26200 | 373 |
| 299 | 20250204 | 143200 | 4848574000 | 26250 | 26200 | 26250 | 26200 | 795 |
| 300 | 20250204 | 143100 | 4827712350 | 26200 | 26200 | 26200 | 26200 | 128 |
| 301 | 20250204 | 143000 | 4824358750 | 26200 | 26200 | 26200 | 26150 | 281 |
| 302 | 20250204 | 142900 | 4817000350 | 26200 | 26200 | 26200 | 26200 | 1166 |
| 303 | 20250204 | 142800 | 4786451150 | 26200 | 26200 | 26200 | 26200 | 302 |
| 304 | 20250204 | 142700 | 4778538750 | 26200 | 26150 | 26200 | 26100 | 1202 |
| 305 | 20250204 | 142600 | 4747069450 | 26150 | 26150 | 26200 | 26150 | 98 |
| 306 | 20250204 | 142500 | 4744506500 | 26150 | 26150 | 26150 | 26150 | 33 |
| 307 | 20250204 | 142400 | 4743643550 | 26150 | 26100 | 26150 | 26100 | 1422 |
| 308 | 20250204 | 142300 | 4706478350 | 26050 | 26000 | 26100 | 26000 | 139 |
| 309 | 20250204 | 142200 | 4702857200 | 26100 | 26000 | 26100 | 26000 | 56 |
| 310 | 20250204 | 142100 | 4701398200 | 26000 | 26000 | 26000 | 26000 | 85 |
| 311 | 20250204 | 142000 | 4699188200 | 26000 | 26050 | 26100 | 26000 | 881 |
| 312 | 20250204 | 141900 | 4676232850 | 26050 | 26050 | 26050 | 26050 | 1530 |
| 313 | 20250204 | 141800 | 4636376350 | 26050 | 26100 | 26150 | 26050 | 1215 |
| 314 | 20250204 | 141700 | 4604673300 | 26100 | 26100 | 26100 | 26100 | 437 |
| 315 | 20250204 | 141600 | 4593267600 | 26150 | 26150 | 26150 | 26150 | 97 |
| 316 | 20250204 | 141500 | 4590731050 | 26150 | 26200 | 26200 | 26150 | 998 |
| 317 | 20250204 | 141400 | 4564622100 | 26200 | 26200 | 26200 | 26200 | 84 |
| 318 | 20250204 | 141300 | 4562421300 | 26200 | 26200 | 26200 | 26150 | 18 |
| 319 | 20250204 | 141200 | 4561950400 | 26200 | 26150 | 26200 | 26150 | 236 |
| 320 | 20250204 | 141100 | 4555777400 | 26200 | 26150 | 26200 | 26150 | 326 |
| 321 | 20250204 | 141000 | 4547242450 | 26150 | 26150 | 26150 | 26150 | 1566 |
| 322 | 20250204 | 140900 | 4506291550 | 26150 | 26150 | 26150 | 26150 | 449 |
| 323 | 20250204 | 140800 | 4494550200 | 26200 | 26200 | 26200 | 26200 | 68 |
| 324 | 20250204 | 140700 | 4492768600 | 26150 | 26150 | 26150 | 26150 | 249 |
| 325 | 20250204 | 140600 | 4486257250 | 26200 | 26200 | 26200 | 26200 | 40 |
| 326 | 20250204 | 140500 | 4485209250 | 26200 | 26200 | 26200 | 26150 | 1840 |
| 327 | 20250204 | 140400 | 4437001950 | 26200 | 26200 | 26200 | 26200 | 120 |
| 328 | 20250204 | 140300 | 4433857950 | 26250 | 26250 | 26250 | 26250 | 140 |
| 329 | 20250204 | 140200 | 4430182950 | 26250 | 26250 | 26250 | 26250 | 21 |
| 330 | 20250204 | 140100 | 4429631700 | 26250 | 26250 | 26250 | 26200 | 40 |
| 331 | 20250204 | 140000 | 4428582500 | 26250 | 26250 | 26250 | 26250 | 51 |
| 332 | 20250204 | 135900 | 4427243750 | 26200 | 26200 | 26200 | 26200 | 87 |
| 333 | 20250204 | 135800 | 4424964350 | 26200 | 26200 | 26200 | 26200 | 20 |
| 334 | 20250204 | 135700 | 4424440350 | 26250 | 26250 | 26250 | 26250 | 10 |
| 335 | 20250204 | 135600 | 4424177850 | 26250 | 26250 | 26250 | 26250 | 72 |
| 336 | 20250204 | 135500 | 4422287850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 337 | 20250204 | 135400 | 4422287850 | 26200 | 26250 | 26250 | 26200 | 361 |
| 338 | 20250204 | 135300 | 4412821600 | 26200 | 26250 | 26250 | 26200 | 137 |
| 339 | 20250204 | 135200 | 4409226250 | 26250 | 26200 | 26250 | 26200 | 210 |
| 340 | 20250204 | 135100 | 4403723850 | 26200 | 26200 | 26200 | 26200 | 177 |
| 341 | 20250204 | 135000 | 4399086450 | 26200 | 26250 | 26250 | 26150 | 1563 |
| 342 | 20250204 | 134900 | 4358059200 | 26200 | 26200 | 26200 | 26200 | 129 |
| 343 | 20250204 | 134800 | 4354679400 | 26200 | 26200 | 26200 | 26150 | 146 |
| 344 | 20250204 | 134700 | 4350857200 | 26200 | 26200 | 26200 | 26200 | 90 |
| 345 | 20250204 | 134600 | 4348499200 | 26200 | 26200 | 26200 | 26200 | 9 |
| 346 | 20250204 | 134500 | 4348263400 | 26200 | 26200 | 26200 | 26200 | 16 |
| 347 | 20250204 | 134400 | 4347844200 | 26250 | 26200 | 26250 | 26200 | 162 |
| 348 | 20250204 | 134300 | 4343599300 | 26200 | 26150 | 26200 | 26150 | 719 |
| 349 | 20250204 | 134200 | 4324775650 | 26150 | 26200 | 26200 | 26150 | 142 |
| 350 | 20250204 | 134100 | 4321057750 | 26150 | 26150 | 26150 | 26150 | 13 |
| 351 | 20250204 | 134000 | 4320717800 | 26200 | 26150 | 26200 | 26150 | 69 |
| 352 | 20250204 | 133900 | 4318912800 | 26150 | 26150 | 26150 | 26150 | 246 |
| 353 | 20250204 | 133800 | 4312479900 | 26200 | 26200 | 26200 | 26200 | 50 |
| 354 | 20250204 | 133700 | 4311169900 | 26200 | 26200 | 26200 | 26200 | 155 |
| 355 | 20250204 | 133600 | 4307108900 | 26200 | 26200 | 26200 | 26200 | 658 |
| 356 | 20250204 | 133500 | 4289869300 | 26200 | 26200 | 26250 | 26200 | 250 |
| 357 | 20250204 | 133400 | 4283314300 | 26250 | 26250 | 26250 | 26250 | 199 |
| 358 | 20250204 | 133300 | 4278090550 | 26200 | 26200 | 26200 | 26200 | 31 |
| 359 | 20250204 | 133200 | 4277278350 | 26250 | 26250 | 26250 | 26250 | 21 |
| 360 | 20250204 | 133100 | 4276727100 | 26150 | 26200 | 26200 | 26150 | 100 |
| 361 | 20250204 | 133000 | 4274112050 | 26150 | 26150 | 26200 | 26150 | 102 |
| 362 | 20250204 | 132900 | 4271444700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 363 | 20250204 | 132800 | 4271444700 | 26200 | 26200 | 26200 | 26200 | 1008 |
| 364 | 20250204 | 132700 | 4245035100 | 26200 | 26200 | 26200 | 26200 | 81 |
| 365 | 20250204 | 132600 | 4242912900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 366 | 20250204 | 132500 | 4242912900 | 26200 | 26200 | 26200 | 26150 | 20 |
| 367 | 20250204 | 132400 | 4242389650 | 26200 | 26200 | 26200 | 26200 | 1 |
| 368 | 20250204 | 132300 | 4242363450 | 26200 | 26200 | 26200 | 26200 | 293 |
| 369 | 20250204 | 132200 | 4234686850 | 26200 | 26200 | 26200 | 26200 | 307 |
| 370 | 20250204 | 132100 | 4226643450 | 26200 | 26200 | 26200 | 26200 | 10 |
| 371 | 20250204 | 132000 | 4226381450 | 26200 | 26150 | 26200 | 26150 | 98 |
| 372 | 20250204 | 131900 | 4223814350 | 26150 | 26200 | 26200 | 26150 | 274 |
| 373 | 20250204 | 131800 | 4216639200 | 26200 | 26200 | 26300 | 26200 | 147 |
| 374 | 20250204 | 131700 | 4212778200 | 26250 | 26300 | 26300 | 26250 | 624 |
| 375 | 20250204 | 131600 | 4196394100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 376 | 20250204 | 131500 | 4196315200 | 26300 | 26300 | 26300 | 26300 | 7 |
| 377 | 20250204 | 131400 | 4196131100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 378 | 20250204 | 131300 | 4196052200 | 26300 | 26300 | 26300 | 26200 | 899 |
| 379 | 20250204 | 131200 | 4172483900 | 26300 | 26250 | 26300 | 26200 | 770 |
| 380 | 20250204 | 131100 | 4152309550 | 26250 | 26250 | 26250 | 26250 | 192 |
| 381 | 20250204 | 131000 | 4147269550 | 26250 | 26300 | 26300 | 26250 | 34 |
| 382 | 20250204 | 130900 | 4146375400 | 26300 | 26300 | 26300 | 26300 | 130 |
| 383 | 20250204 | 130800 | 4142956400 | 26300 | 26300 | 26300 | 26250 | 153 |
| 384 | 20250204 | 130700 | 4138933700 | 26300 | 26300 | 26300 | 26300 | 1568 |
| 385 | 20250204 | 130600 | 4097695300 | 26250 | 26250 | 26250 | 26250 | 315 |
| 386 | 20250204 | 130500 | 4089426550 | 26250 | 26250 | 26250 | 26200 | 782 |
| 387 | 20250204 | 130400 | 4068899500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 388 | 20250204 | 130300 | 4068899500 | 26250 | 26250 | 26250 | 26250 | 4 |
| 389 | 20250204 | 130200 | 4068794500 | 26250 | 26250 | 26250 | 26250 | 23 |
| 390 | 20250204 | 130100 | 4068190750 | 26200 | 26200 | 26200 | 26200 | 20 |
| 391 | 20250204 | 130000 | 4067666750 | 26200 | 26200 | 26200 | 26200 | 201 |
| 392 | 20250204 | 125900 | 4062400550 | 26200 | 26200 | 26200 | 26200 | 51 |
| 393 | 20250204 | 125800 | 4061064350 | 26200 | 26200 | 26200 | 26200 | 593 |
| 394 | 20250204 | 125700 | 4045527750 | 26200 | 26200 | 26200 | 26200 | 17 |
| 395 | 20250204 | 125600 | 4045082350 | 26200 | 26150 | 26200 | 26150 | 723 |
| 396 | 20250204 | 125500 | 4026168750 | 26200 | 26200 | 26200 | 26200 | 80 |
| 397 | 20250204 | 125400 | 4024072750 | 26250 | 26250 | 26250 | 26250 | 201 |
| 398 | 20250204 | 125300 | 4018796500 | 26150 | 26200 | 26200 | 26150 | 1884 |
| 399 | 20250204 | 125200 | 3969490500 | 26200 | 26200 | 26200 | 26150 | 378 |
| 400 | 20250204 | 125100 | 3959595400 | 26200 | 26200 | 26200 | 26200 | 653 |
| 401 | 20250204 | 125000 | 3942486800 | 26200 | 26200 | 26200 | 26200 | 810 |
| 402 | 20250204 | 124900 | 3921264800 | 26200 | 26200 | 26200 | 26200 | 7 |
| 403 | 20250204 | 124800 | 3921081400 | 26200 | 26200 | 26200 | 26200 | 90 |
| 404 | 20250204 | 124700 | 3918723400 | 26200 | 26200 | 26250 | 26150 | 523 |
| 405 | 20250204 | 124600 | 3905035400 | 26200 | 26200 | 26200 | 26200 | 17 |
| 406 | 20250204 | 124500 | 3904590000 | 26250 | 26200 | 26250 | 26200 | 251 |
| 407 | 20250204 | 124400 | 3898012850 | 26200 | 26200 | 26200 | 26200 | 170 |
| 408 | 20250204 | 124300 | 3893558850 | 26250 | 26200 | 26250 | 26150 | 131 |
| 409 | 20250204 | 124200 | 3890132300 | 26200 | 26150 | 26200 | 26150 | 452 |
| 410 | 20250204 | 124100 | 3878306800 | 26200 | 26250 | 26250 | 26200 | 591 |
| 411 | 20250204 | 124000 | 3862822400 | 26250 | 26250 | 26250 | 26250 | 53 |
| 412 | 20250204 | 123900 | 3861431150 | 26250 | 26300 | 26300 | 26250 | 885 |
| 413 | 20250204 | 123800 | 3838187500 | 26300 | 26250 | 26300 | 26250 | 6 |
| 414 | 20250204 | 123700 | 3838029950 | 26250 | 26250 | 26250 | 26200 | 334 |
| 415 | 20250204 | 123600 | 3829264800 | 26250 | 26300 | 26300 | 26250 | 229 |
| 416 | 20250204 | 123500 | 3823248200 | 26300 | 26300 | 26300 | 26300 | 27 |
| 417 | 20250204 | 123400 | 3822538100 | 26300 | 26250 | 26300 | 26200 | 100 |
| 418 | 20250204 | 123300 | 3819912750 | 26250 | 26250 | 26300 | 26250 | 227 |
| 419 | 20250204 | 123200 | 3813953700 | 26250 | 26300 | 26300 | 26250 | 315 |
| 420 | 20250204 | 123100 | 3805684200 | 26300 | 26250 | 26300 | 26250 | 374 |
| 421 | 20250204 | 123000 | 3795851450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 422 | 20250204 | 122900 | 3795851450 | 26250 | 26250 | 26300 | 26250 | 685 |
| 423 | 20250204 | 122800 | 3777860200 | 26300 | 26300 | 26300 | 26300 | 11 |
| 424 | 20250204 | 122700 | 3777570900 | 26300 | 26300 | 26300 | 26250 | 1233 |
| 425 | 20250204 | 122600 | 3745145500 | 26300 | 26350 | 26350 | 26300 | 201 |
| 426 | 20250204 | 122500 | 3739859150 | 26300 | 26350 | 26350 | 26300 | 70 |
| 427 | 20250204 | 122400 | 3738017150 | 26350 | 26300 | 26350 | 26300 | 176 |
| 428 | 20250204 | 122300 | 3733379850 | 26350 | 26350 | 26350 | 26350 | 78 |
| 429 | 20250204 | 122200 | 3731324550 | 26350 | 26350 | 26350 | 26300 | 2346 |
| 430 | 20250204 | 122100 | 3669574700 | 26350 | 26400 | 26400 | 26350 | 2215 |
| 431 | 20250204 | 122000 | 3611158800 | 26400 | 26400 | 26400 | 26400 | 155 |
| 432 | 20250204 | 121900 | 3607066800 | 26400 | 26350 | 26400 | 26350 | 2090 |
| 433 | 20250204 | 121800 | 3551904100 | 26350 | 26350 | 26400 | 26350 | 735 |
| 434 | 20250204 | 121700 | 3532531200 | 26350 | 26400 | 26400 | 26350 | 1863 |
| 435 | 20250204 | 121600 | 3483368750 | 26400 | 26450 | 26450 | 26400 | 1819 |
| 436 | 20250204 | 121500 | 3435325050 | 26450 | 26450 | 26450 | 26350 | 5129 |
| 437 | 20250204 | 121400 | 3299715000 | 26450 | 26400 | 26450 | 26400 | 1902 |
| 438 | 20250204 | 121300 | 3249482600 | 26400 | 26350 | 26400 | 26300 | 248 |
| 439 | 20250204 | 121200 | 3242940550 | 26400 | 26300 | 26400 | 26300 | 341 |
| 440 | 20250204 | 121100 | 3233952900 | 26300 | 26300 | 26350 | 26300 | 343 |
| 441 | 20250204 | 121000 | 3224915700 | 26300 | 26450 | 26450 | 26300 | 1063 |
| 442 | 20250204 | 120900 | 3196873350 | 26450 | 26300 | 26450 | 26300 | 11963 |
| 443 | 20250204 | 120800 | 2881569000 | 26150 | 26200 | 26300 | 26150 | 15778 |
| 444 | 20250204 | 120700 | 2467653200 | 26150 | 26200 | 26200 | 26150 | 252 |
| 445 | 20250204 | 120600 | 2461050950 | 26200 | 26200 | 26200 | 26200 | 3 |
| 446 | 20250204 | 120500 | 2460972350 | 26200 | 26150 | 26200 | 26150 | 12 |
| 447 | 20250204 | 120400 | 2460658500 | 26150 | 26150 | 26150 | 26150 | 20 |
| 448 | 20250204 | 120300 | 2460135500 | 26150 | 26150 | 26150 | 26150 | 43 |
| 449 | 20250204 | 120200 | 2459011050 | 26150 | 26150 | 26150 | 26100 | 219 |
| 450 | 20250204 | 120100 | 2453284300 | 26150 | 26150 | 26150 | 26150 | 1 |
| 451 | 20250204 | 120000 | 2453258150 | 26100 | 26100 | 26100 | 26100 | 7 |
| 452 | 20250204 | 115900 | 2453075450 | 26100 | 26100 | 26100 | 26100 | 7 |
| 453 | 20250204 | 115800 | 2452892750 | 26100 | 26150 | 26150 | 26100 | 203 |
| 454 | 20250204 | 115700 | 2447584550 | 26150 | 26150 | 26150 | 26150 | 430 |
| 455 | 20250204 | 115600 | 2436340050 | 26150 | 26150 | 26150 | 26150 | 478 |
| 456 | 20250204 | 115500 | 2423840350 | 26150 | 26150 | 26150 | 26150 | 697 |
| 457 | 20250204 | 115400 | 2405613800 | 26100 | 26150 | 26150 | 26100 | 786 |
| 458 | 20250204 | 115300 | 2385066550 | 26150 | 26150 | 26150 | 26150 | 803 |
| 459 | 20250204 | 115200 | 2364068100 | 26200 | 26200 | 26200 | 26200 | 40 |
| 460 | 20250204 | 115100 | 2363020100 | 26200 | 26200 | 26200 | 26150 | 107 |
| 461 | 20250204 | 115000 | 2360220000 | 26200 | 26100 | 26200 | 26100 | 177 |
| 462 | 20250204 | 114900 | 2355584300 | 26200 | 26150 | 26200 | 26150 | 6149 |
| 463 | 20250204 | 114800 | 2194717700 | 26150 | 26150 | 26150 | 26100 | 191 |
| 464 | 20250204 | 114700 | 2189726850 | 26100 | 26100 | 26100 | 26100 | 166 |
| 465 | 20250204 | 114600 | 2185394250 | 26100 | 26100 | 26100 | 26100 | 392 |
| 466 | 20250204 | 114500 | 2175163050 | 26100 | 26100 | 26100 | 26100 | 133 |
| 467 | 20250204 | 114400 | 2171691750 | 26100 | 26100 | 26100 | 26100 | 49 |
| 468 | 20250204 | 114300 | 2170412850 | 26100 | 26100 | 26100 | 26050 | 367 |
| 469 | 20250204 | 114200 | 2160834200 | 26050 | 26100 | 26100 | 26050 | 19 |
| 470 | 20250204 | 114100 | 2160338550 | 26100 | 26050 | 26100 | 26050 | 37 |
| 471 | 20250204 | 114000 | 2159373900 | 26100 | 26100 | 26100 | 26100 | 200 |
| 472 | 20250204 | 113900 | 2154153900 | 26100 | 26100 | 26100 | 26100 | 134 |
| 473 | 20250204 | 113800 | 2150656500 | 26100 | 26100 | 26100 | 26100 | 50 |
| 474 | 20250204 | 113700 | 2149351500 | 26100 | 26050 | 26100 | 26050 | 225 |
| 475 | 20250204 | 113600 | 2143489000 | 26050 | 26050 | 26050 | 26050 | 80 |
| 476 | 20250204 | 113500 | 2141405000 | 26050 | 26050 | 26050 | 26000 | 21 |
| 477 | 20250204 | 113400 | 2140858550 | 26000 | 26000 | 26000 | 26000 | 70 |
| 478 | 20250204 | 113300 | 2139038550 | 26000 | 26050 | 26100 | 26000 | 238 |
| 479 | 20250204 | 113200 | 2132836450 | 26050 | 26050 | 26050 | 26050 | 1006 |
| 480 | 20250204 | 113100 | 2106630150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 481 | 20250204 | 113000 | 2106630150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 482 | 20250204 | 112900 | 2106630150 | 26050 | 26050 | 26050 | 26050 | 192 |
| 483 | 20250204 | 112800 | 2101628550 | 26050 | 26050 | 26050 | 26050 | 39 |
| 484 | 20250204 | 112700 | 2100612600 | 26050 | 26050 | 26050 | 26050 | 10 |
| 485 | 20250204 | 112600 | 2100352100 | 26050 | 26050 | 26050 | 26050 | 143 |
| 486 | 20250204 | 112500 | 2096626950 | 26050 | 26050 | 26050 | 26050 | 239 |
| 487 | 20250204 | 112400 | 2090401000 | 26050 | 26050 | 26050 | 26050 | 71 |
| 488 | 20250204 | 112300 | 2088551450 | 26100 | 26050 | 26100 | 26050 | 268 |
| 489 | 20250204 | 112200 | 2081564050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 490 | 20250204 | 112100 | 2081564050 | 26100 | 26100 | 26100 | 26100 | 30 |
| 491 | 20250204 | 112000 | 2080781050 | 26100 | 26100 | 26100 | 26100 | 2 |
| 492 | 20250204 | 111900 | 2080728850 | 26100 | 26100 | 26100 | 26100 | 7 |
| 493 | 20250204 | 111800 | 2080546150 | 26100 | 26100 | 26100 | 26100 | 27 |
| 494 | 20250204 | 111700 | 2079841450 | 26050 | 26050 | 26050 | 26050 | 76 |
| 495 | 20250204 | 111600 | 2077861650 | 26050 | 26050 | 26050 | 26050 | 16 |
| 496 | 20250204 | 111500 | 2077444850 | 26050 | 26050 | 26050 | 26050 | 982 |
| 497 | 20250204 | 111400 | 2051863750 | 26100 | 26050 | 26100 | 26050 | 204 |
| 498 | 20250204 | 111300 | 2046549400 | 26100 | 26100 | 26100 | 26100 | 53 |
| 499 | 20250204 | 111200 | 2045166100 | 26100 | 26050 | 26100 | 26050 | 150 |
| 500 | 20250204 | 111100 | 2041252100 | 26050 | 26050 | 26050 | 26050 | 66 |
| 501 | 20250204 | 111000 | 2039532800 | 26050 | 26050 | 26050 | 26050 | 72 |
| 502 | 20250204 | 110900 | 2037657200 | 26050 | 26100 | 26100 | 26050 | 635 |
| 503 | 20250204 | 110800 | 2021114150 | 26100 | 26150 | 26150 | 26100 | 436 |
| 504 | 20250204 | 110700 | 2009734500 | 26100 | 26100 | 26100 | 26100 | 621 |
| 505 | 20250204 | 110600 | 1993526400 | 26100 | 26100 | 26100 | 26100 | 47 |
| 506 | 20250204 | 110500 | 1992299700 | 26050 | 26050 | 26050 | 26050 | 34 |
| 507 | 20250204 | 110400 | 1991414000 | 26050 | 26100 | 26100 | 26050 | 610 |
| 508 | 20250204 | 110300 | 1975493050 | 26100 | 26050 | 26100 | 26050 | 418 |
| 509 | 20250204 | 110200 | 1964603300 | 26050 | 26050 | 26050 | 26050 | 117 |
| 510 | 20250204 | 110100 | 1961555450 | 26100 | 26100 | 26100 | 26100 | 138 |
| 511 | 20250204 | 110000 | 1957953650 | 26100 | 26100 | 26100 | 26100 | 136 |
| 512 | 20250204 | 105900 | 1954404050 | 26050 | 26050 | 26050 | 26050 | 294 |
| 513 | 20250204 | 105800 | 1946745350 | 26100 | 26100 | 26100 | 26050 | 49 |
| 514 | 20250204 | 105700 | 1945466500 | 26050 | 26050 | 26050 | 26050 | 156 |
| 515 | 20250204 | 105600 | 1941402700 | 26050 | 26100 | 26100 | 26050 | 112 |
| 516 | 20250204 | 105500 | 1938481450 | 26100 | 26100 | 26100 | 26050 | 98 |
| 517 | 20250204 | 105400 | 1935925550 | 26100 | 26050 | 26100 | 26050 | 1345 |
| 518 | 20250204 | 105300 | 1900821300 | 26050 | 26050 | 26050 | 26050 | 204 |
| 519 | 20250204 | 105200 | 1895507100 | 26100 | 26050 | 26100 | 26050 | 73 |
| 520 | 20250204 | 105100 | 1893602800 | 26050 | 26050 | 26050 | 26050 | 1 |
| 521 | 20250204 | 105000 | 1893576750 | 26050 | 26050 | 26050 | 26050 | 74 |
| 522 | 20250204 | 104900 | 1891649050 | 26100 | 26100 | 26100 | 26100 | 733 |
| 523 | 20250204 | 104800 | 1872517750 | 26100 | 26100 | 26100 | 26100 | 34 |
| 524 | 20250204 | 104700 | 1871630350 | 26100 | 26050 | 26100 | 26050 | 170 |
| 525 | 20250204 | 104600 | 1867195800 | 26150 | 26150 | 26150 | 26050 | 1068 |
| 526 | 20250204 | 104500 | 1839274200 | 26150 | 26200 | 26200 | 26150 | 87 |
| 527 | 20250204 | 104400 | 1836995900 | 26200 | 26150 | 26200 | 26150 | 1035 |
| 528 | 20250204 | 104300 | 1809904900 | 26150 | 26150 | 26150 | 26050 | 12 |
| 529 | 20250204 | 104200 | 1809591200 | 26150 | 26150 | 26150 | 26000 | 2027 |
| 530 | 20250204 | 104100 | 1756586650 | 26150 | 26100 | 26150 | 26050 | 3233 |
| 531 | 20250204 | 104000 | 1672205850 | 26050 | 26000 | 26050 | 26000 | 910 |
| 532 | 20250204 | 103900 | 1648500550 | 26000 | 26050 | 26050 | 26000 | 790 |
| 533 | 20250204 | 103800 | 1627953050 | 26050 | 26050 | 26050 | 26000 | 14 |
| 534 | 20250204 | 103700 | 1627588400 | 26050 | 26050 | 26050 | 26000 | 182 |
| 535 | 20250204 | 103600 | 1622856000 | 26050 | 26050 | 26050 | 26000 | 136 |
| 536 | 20250204 | 103500 | 1619314250 | 26050 | 26050 | 26050 | 26050 | 100 |
| 537 | 20250204 | 103400 | 1616709250 | 26000 | 26000 | 26000 | 26000 | 0 |
| 538 | 20250204 | 103300 | 1616709250 | 26000 | 26050 | 26050 | 26000 | 2406 |
| 539 | 20250204 | 103200 | 1554143900 | 26050 | 26000 | 26050 | 26000 | 37 |
| 540 | 20250204 | 103100 | 1553180150 | 26050 | 26000 | 26050 | 26000 | 36 |
| 541 | 20250204 | 103000 | 1552244100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 542 | 20250204 | 102900 | 1552218050 | 26050 | 26100 | 26100 | 26050 | 646 |
| 543 | 20250204 | 102800 | 1535389500 | 26100 | 26100 | 26100 | 26050 | 173 |
| 544 | 20250204 | 102700 | 1530876900 | 26100 | 26050 | 26100 | 26050 | 882 |
| 545 | 20250204 | 102600 | 1507900750 | 25950 | 26000 | 26000 | 25950 | 1467 |
| 546 | 20250204 | 102500 | 1469758850 | 25950 | 25950 | 25950 | 25950 | 20 |
| 547 | 20250204 | 102400 | 1469239850 | 25950 | 26000 | 26000 | 25950 | 54 |
| 548 | 20250204 | 102300 | 1467838450 | 26000 | 26000 | 26000 | 26000 | 80 |
| 549 | 20250204 | 102200 | 1465758450 | 25950 | 26000 | 26000 | 25950 | 298 |
| 550 | 20250204 | 102100 | 1458014500 | 26000 | 26000 | 26000 | 26000 | 114 |
| 551 | 20250204 | 102000 | 1455050500 | 25950 | 25950 | 25950 | 25950 | 59 |
| 552 | 20250204 | 101900 | 1453519450 | 25950 | 26000 | 26000 | 25950 | 218 |
| 553 | 20250204 | 101800 | 1447861450 | 26000 | 26000 | 26000 | 26000 | 3 |
| 554 | 20250204 | 101700 | 1447783450 | 25900 | 25950 | 25950 | 25900 | 1665 |
| 555 | 20250204 | 101600 | 1404642350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 556 | 20250204 | 101500 | 1404642350 | 26000 | 26000 | 26000 | 25900 | 950 |
| 557 | 20250204 | 101400 | 1380009600 | 26000 | 26000 | 26000 | 26000 | 706 |
| 558 | 20250204 | 101300 | 1361653600 | 26000 | 26000 | 26000 | 26000 | 112 |
| 559 | 20250204 | 101200 | 1358741600 | 26000 | 26000 | 26000 | 26000 | 32 |
| 560 | 20250204 | 101100 | 1357909600 | 25950 | 25900 | 25950 | 25900 | 27 |
| 561 | 20250204 | 101000 | 1357209950 | 26000 | 26000 | 26000 | 25950 | 638 |
| 562 | 20250204 | 100900 | 1340651900 | 25950 | 25950 | 25950 | 25950 | 111 |
| 563 | 20250204 | 100800 | 1337771450 | 25950 | 25950 | 25950 | 25950 | 207 |
| 564 | 20250204 | 100700 | 1332399800 | 26000 | 25950 | 26000 | 25950 | 870 |
| 565 | 20250204 | 100600 | 1309779850 | 25950 | 25950 | 25950 | 25950 | 19 |
| 566 | 20250204 | 100500 | 1309286800 | 26000 | 25950 | 26000 | 25950 | 168 |
| 567 | 20250204 | 100400 | 1304918850 | 25950 | 25900 | 25950 | 25900 | 599 |
| 568 | 20250204 | 100300 | 1289391650 | 25950 | 25950 | 25950 | 25950 | 4 |
| 569 | 20250204 | 100200 | 1289287850 | 25900 | 25850 | 25900 | 25850 | 325 |
| 570 | 20250204 | 100100 | 1280874100 | 25850 | 25900 | 25900 | 25850 | 140 |
| 571 | 20250204 | 100000 | 1277254000 | 25850 | 25850 | 25900 | 25850 | 1641 |
| 572 | 20250204 | 095900 | 1234828950 | 25900 | 25900 | 25900 | 25850 | 4705 |
| 573 | 20250204 | 095800 | 1112969500 | 25900 | 25900 | 25900 | 25900 | 40 |
| 574 | 20250204 | 095700 | 1111933500 | 25950 | 25950 | 25950 | 25950 | 77 |
| 575 | 20250204 | 095600 | 1109935350 | 25950 | 25950 | 25950 | 25950 | 344 |
| 576 | 20250204 | 095500 | 1101008550 | 25950 | 25950 | 25950 | 25950 | 168 |
| 577 | 20250204 | 095400 | 1096648950 | 25950 | 25950 | 25950 | 25950 | 1 |
| 578 | 20250204 | 095300 | 1096623000 | 25950 | 26000 | 26000 | 25950 | 94 |
| 579 | 20250204 | 095200 | 1094182250 | 25950 | 25950 | 25950 | 25900 | 412 |
| 580 | 20250204 | 095100 | 1083490900 | 25950 | 25900 | 25950 | 25900 | 478 |
| 581 | 20250204 | 095000 | 1071102950 | 25900 | 25950 | 25950 | 25900 | 207 |
| 582 | 20250204 | 094900 | 1065741150 | 25900 | 25950 | 25950 | 25900 | 91 |
| 583 | 20250204 | 094800 | 1063380150 | 25950 | 25950 | 25950 | 25950 | 286 |
| 584 | 20250204 | 094700 | 1055958450 | 25950 | 25950 | 25950 | 25900 | 155 |
| 585 | 20250204 | 094600 | 1051937200 | 25900 | 25900 | 25900 | 25900 | 211 |
| 586 | 20250204 | 094500 | 1046472300 | 25950 | 25900 | 26000 | 25850 | 1488 |
| 587 | 20250204 | 094400 | 1007922950 | 25900 | 25900 | 25900 | 25850 | 907 |
| 588 | 20250204 | 094300 | 984432650 | 25900 | 25900 | 25900 | 25900 | 158 |
| 589 | 20250204 | 094200 | 980340450 | 25900 | 25850 | 25900 | 25850 | 117 |
| 590 | 20250204 | 094100 | 977310650 | 25900 | 25850 | 25900 | 25850 | 446 |
| 591 | 20250204 | 094000 | 965778300 | 25850 | 25900 | 25900 | 25850 | 496 |
| 592 | 20250204 | 093900 | 952951600 | 25900 | 25950 | 25950 | 25900 | 272 |
| 593 | 20250204 | 093800 | 945906500 | 25950 | 25950 | 25950 | 25900 | 162 |
| 594 | 20250204 | 093700 | 941709100 | 25850 | 25850 | 25900 | 25850 | 544 |
| 595 | 20250204 | 093600 | 927631700 | 25850 | 25900 | 25900 | 25800 | 3065 |
| 596 | 20250204 | 093500 | 848453250 | 25900 | 25900 | 25950 | 25900 | 955 |
| 597 | 20250204 | 093400 | 823717950 | 25900 | 25850 | 25900 | 25850 | 424 |
| 598 | 20250204 | 093300 | 812736600 | 25850 | 25850 | 25850 | 25850 | 526 |
| 599 | 20250204 | 093200 | 799139500 | 25850 | 25850 | 25850 | 25850 | 495 |
| 600 | 20250204 | 093100 | 786343750 | 25850 | 25850 | 25900 | 25800 | 838 |
| 601 | 20250204 | 093000 | 764684500 | 25850 | 25900 | 25900 | 25850 | 2021 |
| 602 | 20250204 | 092900 | 712424600 | 25900 | 25950 | 26000 | 25900 | 242 |
| 603 | 20250204 | 092800 | 706144300 | 25900 | 25950 | 25950 | 25850 | 1096 |
| 604 | 20250204 | 092700 | 677763850 | 26000 | 26000 | 26000 | 26000 | 162 |
| 605 | 20250204 | 092600 | 673551850 | 26000 | 26000 | 26050 | 26000 | 26 |
| 606 | 20250204 | 092500 | 672875700 | 26100 | 26050 | 26100 | 26000 | 617 |
| 607 | 20250204 | 092400 | 656803850 | 26050 | 26000 | 26050 | 26000 | 15 |
| 608 | 20250204 | 092300 | 656413600 | 26000 | 26000 | 26000 | 26000 | 246 |
| 609 | 20250204 | 092200 | 650017600 | 26000 | 26000 | 26000 | 26000 | 371 |
| 610 | 20250204 | 092100 | 640371600 | 26000 | 26000 | 26000 | 26000 | 555 |
| 611 | 20250204 | 092000 | 625941600 | 26000 | 25950 | 26000 | 25850 | 4125 |
| 612 | 20250204 | 091900 | 519056350 | 25950 | 25950 | 26000 | 25950 | 643 |
| 613 | 20250204 | 091800 | 502370450 | 25950 | 25950 | 26000 | 25950 | 50 |
| 614 | 20250204 | 091700 | 501072850 | 25950 | 25950 | 25950 | 25950 | 74 |
| 615 | 20250204 | 091600 | 499152550 | 26000 | 26000 | 26050 | 25950 | 548 |
| 616 | 20250204 | 091500 | 484904550 | 26050 | 26150 | 26150 | 26050 | 26 |
| 617 | 20250204 | 091400 | 484226100 | 26150 | 26000 | 26150 | 26000 | 701 |
| 618 | 20250204 | 091300 | 465949800 | 26050 | 26000 | 26050 | 25900 | 470 |
| 619 | 20250204 | 091200 | 453751400 | 25900 | 25950 | 26000 | 25900 | 543 |
| 620 | 20250204 | 091100 | 439656400 | 25950 | 25950 | 25950 | 25950 | 333 |
| 621 | 20250204 | 091000 | 431015050 | 25950 | 25950 | 26050 | 25950 | 821 |
| 622 | 20250204 | 090900 | 409692400 | 25800 | 26000 | 26000 | 25800 | 5204 |
| 623 | 20250204 | 090800 | 274943050 | 26000 | 26100 | 26100 | 26000 | 627 |
| 624 | 20250204 | 090700 | 258615300 | 26100 | 26200 | 26200 | 26050 | 1183 |
| 625 | 20250204 | 090600 | 227717900 | 26200 | 26150 | 26250 | 26150 | 2157 |
| 626 | 20250204 | 090500 | 171260550 | 26200 | 26200 | 26250 | 26100 | 385 |
| 627 | 20250204 | 090400 | 161182550 | 26250 | 26200 | 26300 | 26050 | 461 |
| 628 | 20250204 | 090300 | 149105300 | 26200 | 25950 | 26250 | 25950 | 1262 |
| 629 | 20250204 | 090200 | 116094200 | 26050 | 26000 | 26050 | 25900 | 1947 |
| 630 | 20250204 | 090100 | 65467950 | 26000 | 26000 | 26050 | 26000 | 500 |
| 631 | 20250204 | 090000 | 52466950 | 25850 | 25950 | 26000 | 25850 | 2024 |