34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 193000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 3 | 20250206 | 192900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20250206 | 192800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20250206 | 192700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20250206 | 192600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20250206 | 192500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20250206 | 192400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20250206 | 192300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20250206 | 192200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20250206 | 192100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20250206 | 192000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20250206 | 191900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20250206 | 191800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20250206 | 191700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20250206 | 191600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20250206 | 191500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20250206 | 191400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20250206 | 191300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20250206 | 191200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20250206 | 191100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20250206 | 191000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20250206 | 190900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20250206 | 190800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20250206 | 190700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20250206 | 190600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20250206 | 190500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20250206 | 190400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20250206 | 190300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20250206 | 190200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20250206 | 190100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20250206 | 190000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 33 | 20250206 | 185900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20250206 | 185800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20250206 | 185700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20250206 | 185600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20250206 | 185500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20250206 | 185400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20250206 | 185300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20250206 | 185200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20250206 | 185100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20250206 | 185000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20250206 | 184900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20250206 | 184800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20250206 | 184700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20250206 | 184600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20250206 | 184500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20250206 | 184400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20250206 | 184300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20250206 | 184200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20250206 | 184100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20250206 | 184000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20250206 | 183900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20250206 | 183800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20250206 | 183700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20250206 | 183600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20250206 | 183500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20250206 | 183400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20250206 | 183300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20250206 | 183200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20250206 | 183100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20250206 | 183000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 63 | 20250206 | 182900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20250206 | 182800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20250206 | 182700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20250206 | 182600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20250206 | 182500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20250206 | 182400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20250206 | 182300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20250206 | 182200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20250206 | 182100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20250206 | 182000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20250206 | 181900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20250206 | 181800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20250206 | 181700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20250206 | 181600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20250206 | 181500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20250206 | 181400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20250206 | 181300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20250206 | 181200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20250206 | 181100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20250206 | 181000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20250206 | 180900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20250206 | 180800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20250206 | 180700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20250206 | 180600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20250206 | 180500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20250206 | 180400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20250206 | 180300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20250206 | 180200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20250206 | 180100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20250206 | 180000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 93 | 20250206 | 175900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20250206 | 175800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20250206 | 175700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20250206 | 175600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20250206 | 175500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20250206 | 175400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20250206 | 175300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20250206 | 175200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20250206 | 175100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20250206 | 175000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20250206 | 174900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20250206 | 174800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20250206 | 174700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20250206 | 174600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20250206 | 174500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20250206 | 174400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20250206 | 174300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20250206 | 174200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20250206 | 174100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20250206 | 174000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20250206 | 173900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20250206 | 173800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20250206 | 173700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20250206 | 173600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20250206 | 173500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20250206 | 173400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20250206 | 173300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20250206 | 173200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20250206 | 173100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20250206 | 173000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 123 | 20250206 | 172900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20250206 | 172800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20250206 | 172700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20250206 | 172600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20250206 | 172500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20250206 | 172400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20250206 | 172300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20250206 | 172200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20250206 | 172100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20250206 | 172000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20250206 | 171900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20250206 | 171800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20250206 | 171700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20250206 | 171600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20250206 | 171500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20250206 | 171400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20250206 | 171300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20250206 | 171200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20250206 | 171100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20250206 | 171000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20250206 | 170900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20250206 | 170800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20250206 | 170700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20250206 | 170600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20250206 | 170500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20250206 | 170400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20250206 | 170300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20250206 | 170200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20250206 | 170100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20250206 | 170000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 153 | 20250206 | 165900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20250206 | 165800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20250206 | 165700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20250206 | 165600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20250206 | 165500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20250206 | 165400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20250206 | 165300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20250206 | 165200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20250206 | 165100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20250206 | 165000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20250206 | 164900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20250206 | 164800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20250206 | 164700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20250206 | 164600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20250206 | 164500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20250206 | 164400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20250206 | 164300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20250206 | 164200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20250206 | 164100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20250206 | 164000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20250206 | 163900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20250206 | 163800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20250206 | 163700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20250206 | 163600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20250206 | 163500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20250206 | 163400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20250206 | 163300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20250206 | 163200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20250206 | 163100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20250206 | 163000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 183 | 20250206 | 162900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20250206 | 162800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20250206 | 162700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20250206 | 162600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20250206 | 162500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20250206 | 162400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20250206 | 162300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20250206 | 162200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20250206 | 162100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20250206 | 162000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20250206 | 161900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20250206 | 161800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20250206 | 161700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20250206 | 161600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20250206 | 161500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20250206 | 161400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20250206 | 161300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20250206 | 161200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20250206 | 161100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20250206 | 161000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20250206 | 160900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20250206 | 160800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20250206 | 160700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20250206 | 160600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20250206 | 160500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20250206 | 160400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20250206 | 160300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20250206 | 160200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20250206 | 160100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20250206 | 160000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 15985 |
| 213 | 20250206 | 155900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20250206 | 155800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20250206 | 155700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20250206 | 155600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20250206 | 155500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20250206 | 155400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20250206 | 155300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20250206 | 155200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20250206 | 155100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20250206 | 155000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20250206 | 154900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20250206 | 154800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20250206 | 154700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20250206 | 154600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20250206 | 154500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20250206 | 154400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20250206 | 154300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20250206 | 154200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20250206 | 154100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20250206 | 154000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20250206 | 153900 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20250206 | 153800 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20250206 | 153700 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20250206 | 153600 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20250206 | 153500 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20250206 | 153400 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20250206 | 153300 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20250206 | 153200 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20250206 | 153100 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20250206 | 153000 | 16559291250 | 41500 | 41500 | 41500 | 41500 | 31970 |
| 243 | 20250206 | 152900 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20250206 | 152800 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20250206 | 152700 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20250206 | 152600 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20250206 | 152500 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20250206 | 152400 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20250206 | 152300 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20250206 | 152200 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20250206 | 152100 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20250206 | 152000 | 15895913750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 253 | 20250206 | 151900 | 15895913750 | 41450 | 41600 | 41600 | 41450 | 756 |
| 254 | 20250206 | 151800 | 15864510300 | 41550 | 41500 | 41600 | 41500 | 2588 |
| 255 | 20250206 | 151700 | 15757061850 | 41550 | 41500 | 41550 | 41500 | 832 |
| 256 | 20250206 | 151600 | 15722493200 | 41500 | 41600 | 41600 | 41500 | 876 |
| 257 | 20250206 | 151500 | 15686088300 | 41550 | 41500 | 41600 | 41500 | 1296 |
| 258 | 20250206 | 151400 | 15632257300 | 41550 | 41500 | 41550 | 41450 | 1106 |
| 259 | 20250206 | 151300 | 15586366700 | 41500 | 41550 | 41550 | 41500 | 225 |
| 260 | 20250206 | 151200 | 15577023900 | 41550 | 41550 | 41550 | 41500 | 518 |
| 261 | 20250206 | 151100 | 15555521200 | 41500 | 41550 | 41600 | 41450 | 772 |
| 262 | 20250206 | 151000 | 15523462150 | 41550 | 41550 | 41600 | 41550 | 699 |
| 263 | 20250206 | 150900 | 15494411000 | 41550 | 41600 | 41600 | 41550 | 689 |
| 264 | 20250206 | 150800 | 15465755300 | 41600 | 41650 | 41650 | 41600 | 525 |
| 265 | 20250206 | 150700 | 15443908350 | 41650 | 41600 | 41650 | 41600 | 300 |
| 266 | 20250206 | 150600 | 15431422450 | 41650 | 41600 | 41650 | 41600 | 304 |
| 267 | 20250206 | 150500 | 15418763450 | 41600 | 41600 | 41650 | 41600 | 251 |
| 268 | 20250206 | 150400 | 15408316800 | 41650 | 41750 | 41750 | 41650 | 2377 |
| 269 | 20250206 | 150300 | 15309299700 | 41750 | 41700 | 41750 | 41650 | 290 |
| 270 | 20250206 | 150200 | 15297206350 | 41700 | 41650 | 41750 | 41650 | 391 |
| 271 | 20250206 | 150100 | 15280893750 | 41650 | 41750 | 41750 | 41650 | 332 |
| 272 | 20250206 | 150000 | 15267047300 | 41700 | 41700 | 41750 | 41650 | 760 |
| 273 | 20250206 | 145900 | 15235359850 | 41650 | 41700 | 41750 | 41650 | 382 |
| 274 | 20250206 | 145800 | 15219421150 | 41650 | 41650 | 41700 | 41600 | 538 |
| 275 | 20250206 | 145700 | 15197012650 | 41600 | 41650 | 41700 | 41600 | 630 |
| 276 | 20250206 | 145600 | 15170761000 | 41700 | 41700 | 41700 | 41650 | 410 |
| 277 | 20250206 | 145500 | 15153671200 | 41650 | 41700 | 41700 | 41650 | 634 |
| 278 | 20250206 | 145400 | 15127243800 | 41650 | 41700 | 41700 | 41650 | 400 |
| 279 | 20250206 | 145300 | 15110566650 | 41650 | 41650 | 41700 | 41600 | 292 |
| 280 | 20250206 | 145200 | 15098397200 | 41650 | 41650 | 41650 | 41600 | 279 |
| 281 | 20250206 | 145100 | 15086777400 | 41650 | 41700 | 41700 | 41600 | 370 |
| 282 | 20250206 | 145000 | 15071368500 | 41700 | 41700 | 41700 | 41650 | 309 |
| 283 | 20250206 | 144900 | 15058487800 | 41650 | 41650 | 41700 | 41650 | 136 |
| 284 | 20250206 | 144800 | 15052817250 | 41650 | 41650 | 41700 | 41650 | 209 |
| 285 | 20250206 | 144700 | 15044103750 | 41650 | 41600 | 41700 | 41600 | 503 |
| 286 | 20250206 | 144600 | 15023149050 | 41600 | 41650 | 41650 | 41600 | 270 |
| 287 | 20250206 | 144500 | 15011906250 | 41600 | 41650 | 41650 | 41600 | 302 |
| 288 | 20250206 | 144400 | 14999335750 | 41600 | 41700 | 41700 | 41600 | 1725 |
| 289 | 20250206 | 144300 | 14927491300 | 41700 | 41650 | 41700 | 41650 | 1810 |
| 290 | 20250206 | 144200 | 14852021200 | 41700 | 41650 | 41700 | 41650 | 177 |
| 291 | 20250206 | 144100 | 14844640850 | 41650 | 41700 | 41700 | 41650 | 370 |
| 292 | 20250206 | 144000 | 14829212900 | 41650 | 41700 | 41700 | 41600 | 416 |
| 293 | 20250206 | 143900 | 14811879100 | 41700 | 41650 | 41700 | 41650 | 279 |
| 294 | 20250206 | 143800 | 14800245300 | 41700 | 41700 | 41700 | 41650 | 97 |
| 295 | 20250206 | 143700 | 14796201800 | 41650 | 41700 | 41750 | 41650 | 686 |
| 296 | 20250206 | 143600 | 14767618500 | 41650 | 41600 | 41700 | 41600 | 1781 |
| 297 | 20250206 | 143500 | 14693439800 | 41600 | 41650 | 41650 | 41600 | 264 |
| 298 | 20250206 | 143400 | 14682444500 | 41600 | 41650 | 41650 | 41600 | 305 |
| 299 | 20250206 | 143300 | 14669743950 | 41600 | 41550 | 41650 | 41550 | 179 |
| 300 | 20250206 | 143200 | 14662291600 | 41600 | 41550 | 41650 | 41550 | 205 |
| 301 | 20250206 | 143100 | 14653765950 | 41550 | 41650 | 41650 | 41550 | 307 |
| 302 | 20250206 | 143000 | 14640987300 | 41600 | 41600 | 41650 | 41600 | 226 |
| 303 | 20250206 | 142900 | 14631577050 | 41600 | 41600 | 41600 | 41550 | 293 |
| 304 | 20250206 | 142800 | 14619389100 | 41600 | 41500 | 41600 | 41500 | 1461 |
| 305 | 20250206 | 142700 | 14558728800 | 41500 | 41650 | 41650 | 41500 | 1710 |
| 306 | 20250206 | 142600 | 14487713700 | 41600 | 41600 | 41650 | 41600 | 362 |
| 307 | 20250206 | 142500 | 14472647850 | 41650 | 41650 | 41650 | 41600 | 216 |
| 308 | 20250206 | 142400 | 14463653900 | 41650 | 41600 | 41650 | 41600 | 189 |
| 309 | 20250206 | 142300 | 14455782650 | 41650 | 41600 | 41700 | 41550 | 1066 |
| 310 | 20250206 | 142200 | 14411411450 | 41600 | 41550 | 41600 | 41500 | 1520 |
| 311 | 20250206 | 142100 | 14348309650 | 41550 | 41550 | 41600 | 41500 | 196 |
| 312 | 20250206 | 142000 | 14340165200 | 41550 | 41550 | 41550 | 41500 | 1038 |
| 313 | 20250206 | 141900 | 14297036950 | 41500 | 41500 | 41550 | 41500 | 364 |
| 314 | 20250206 | 141800 | 14281924000 | 41550 | 41500 | 41550 | 41500 | 286 |
| 315 | 20250206 | 141700 | 14270046550 | 41550 | 41550 | 41600 | 41500 | 518 |
| 316 | 20250206 | 141600 | 14248518600 | 41550 | 41550 | 41600 | 41500 | 925 |
| 317 | 20250206 | 141500 | 14210093700 | 41550 | 41550 | 41550 | 41450 | 1170 |
| 318 | 20250206 | 141400 | 14161534350 | 41500 | 41650 | 41650 | 41500 | 1982 |
| 319 | 20250206 | 141300 | 14079195950 | 41600 | 41650 | 41650 | 41550 | 350 |
| 320 | 20250206 | 141200 | 14064628850 | 41650 | 41650 | 41700 | 41650 | 201 |
| 321 | 20250206 | 141100 | 14056255900 | 41600 | 41600 | 41650 | 41600 | 367 |
| 322 | 20250206 | 141000 | 14040980750 | 41650 | 41650 | 41650 | 41600 | 448 |
| 323 | 20250206 | 140900 | 14022333450 | 41600 | 41650 | 41700 | 41600 | 430 |
| 324 | 20250206 | 140800 | 14004415000 | 41650 | 41700 | 41700 | 41650 | 142 |
| 325 | 20250206 | 140700 | 13998493750 | 41700 | 41800 | 41800 | 41650 | 1865 |
| 326 | 20250206 | 140600 | 13920694700 | 41800 | 41800 | 41850 | 41800 | 260 |
| 327 | 20250206 | 140500 | 13909816550 | 41800 | 41800 | 41850 | 41800 | 260 |
| 328 | 20250206 | 140400 | 13898935750 | 41800 | 41800 | 41850 | 41750 | 2689 |
| 329 | 20250206 | 140300 | 13786659250 | 41800 | 41850 | 41850 | 41750 | 325 |
| 330 | 20250206 | 140200 | 13773071450 | 41850 | 41850 | 41850 | 41800 | 286 |
| 331 | 20250206 | 140100 | 13761102850 | 41800 | 41800 | 41850 | 41800 | 131 |
| 332 | 20250206 | 140000 | 13755624350 | 41750 | 41800 | 41800 | 41750 | 1431 |
| 333 | 20250206 | 135900 | 13695872500 | 41800 | 41850 | 41850 | 41700 | 2284 |
| 334 | 20250206 | 135800 | 13600512500 | 41800 | 41850 | 41900 | 41800 | 771 |
| 335 | 20250206 | 135700 | 13568276500 | 41900 | 41850 | 41900 | 41800 | 291 |
| 336 | 20250206 | 135600 | 13556095400 | 41850 | 41850 | 41850 | 41800 | 220 |
| 337 | 20250206 | 135500 | 13546889850 | 41850 | 41850 | 41900 | 41800 | 143 |
| 338 | 20250206 | 135400 | 13540904500 | 41900 | 41850 | 41900 | 41800 | 238 |
| 339 | 20250206 | 135300 | 13530943950 | 41800 | 41850 | 41850 | 41800 | 213 |
| 340 | 20250206 | 135200 | 13522030650 | 41850 | 41850 | 41850 | 41800 | 195 |
| 341 | 20250206 | 135100 | 13513871900 | 41850 | 41850 | 41850 | 41800 | 259 |
| 342 | 20250206 | 135000 | 13503033400 | 41850 | 41900 | 41900 | 41850 | 395 |
| 343 | 20250206 | 134900 | 13486494500 | 41850 | 41850 | 41900 | 41850 | 454 |
| 344 | 20250206 | 134800 | 13467481900 | 41850 | 41850 | 41900 | 41850 | 241 |
| 345 | 20250206 | 134700 | 13457384200 | 41900 | 41900 | 41900 | 41850 | 207 |
| 346 | 20250206 | 134600 | 13448713850 | 41850 | 41900 | 41900 | 41850 | 197 |
| 347 | 20250206 | 134500 | 13440461400 | 41850 | 41850 | 41900 | 41850 | 324 |
| 348 | 20250206 | 134400 | 13426893200 | 41900 | 41900 | 41900 | 41850 | 216 |
| 349 | 20250206 | 134300 | 13417843600 | 41900 | 41900 | 41900 | 41850 | 483 |
| 350 | 20250206 | 134200 | 13397622650 | 41900 | 41850 | 41900 | 41850 | 223 |
| 351 | 20250206 | 134100 | 13388280800 | 41900 | 41900 | 41900 | 41850 | 197 |
| 352 | 20250206 | 134000 | 13380026850 | 41900 | 41900 | 41950 | 41900 | 387 |
| 353 | 20250206 | 133900 | 13363803150 | 41900 | 41900 | 41950 | 41900 | 292 |
| 354 | 20250206 | 133800 | 13351555950 | 41900 | 41950 | 41950 | 41900 | 409 |
| 355 | 20250206 | 133700 | 13334412750 | 41900 | 41950 | 41950 | 41900 | 255 |
| 356 | 20250206 | 133600 | 13323716800 | 41950 | 42000 | 42000 | 41950 | 958 |
| 357 | 20250206 | 133500 | 13283521700 | 42000 | 42000 | 42000 | 41900 | 800 |
| 358 | 20250206 | 133400 | 13249959600 | 42000 | 41950 | 42000 | 41900 | 486 |
| 359 | 20250206 | 133300 | 13229553050 | 41900 | 42000 | 42000 | 41900 | 951 |
| 360 | 20250206 | 133200 | 13189676500 | 41950 | 41900 | 42000 | 41900 | 722 |
| 361 | 20250206 | 133100 | 13159383850 | 41900 | 41950 | 41950 | 41900 | 724 |
| 362 | 20250206 | 133000 | 13129014600 | 41950 | 41900 | 41950 | 41900 | 296 |
| 363 | 20250206 | 132900 | 13116605750 | 41900 | 42000 | 42000 | 41900 | 3033 |
| 364 | 20250206 | 132800 | 12989289650 | 42000 | 41950 | 42000 | 41950 | 4008 |
| 365 | 20250206 | 132700 | 12820960600 | 42000 | 41950 | 42000 | 41950 | 9275 |
| 366 | 20250206 | 132600 | 12431634150 | 41900 | 41900 | 41950 | 41850 | 3797 |
| 367 | 20250206 | 132500 | 12272531400 | 41900 | 41850 | 41900 | 41850 | 2465 |
| 368 | 20250206 | 132400 | 12169343650 | 41850 | 41800 | 41850 | 41750 | 611 |
| 369 | 20250206 | 132300 | 12143797050 | 41800 | 41750 | 41800 | 41700 | 2048 |
| 370 | 20250206 | 132200 | 12058238700 | 41750 | 41800 | 41800 | 41700 | 2782 |
| 371 | 20250206 | 132100 | 11942145850 | 41800 | 41800 | 41800 | 41750 | 551 |
| 372 | 20250206 | 132000 | 11919133000 | 41800 | 41800 | 41800 | 41750 | 690 |
| 373 | 20250206 | 131900 | 11890318600 | 41800 | 41850 | 41850 | 41750 | 229 |
| 374 | 20250206 | 131800 | 11880745900 | 41850 | 41800 | 41850 | 41800 | 293 |
| 375 | 20250206 | 131700 | 11868484350 | 41800 | 41800 | 41850 | 41800 | 384 |
| 376 | 20250206 | 131600 | 11852426750 | 41800 | 41850 | 41850 | 41800 | 300 |
| 377 | 20250206 | 131500 | 11839878650 | 41800 | 41800 | 41850 | 41750 | 278 |
| 378 | 20250206 | 131400 | 11828255900 | 41800 | 41850 | 41850 | 41750 | 713 |
| 379 | 20250206 | 131300 | 11798458500 | 41850 | 41800 | 41850 | 41800 | 1224 |
| 380 | 20250206 | 131200 | 11747262650 | 41800 | 41850 | 41850 | 41800 | 411 |
| 381 | 20250206 | 131100 | 11730075600 | 41800 | 41800 | 41850 | 41800 | 143 |
| 382 | 20250206 | 131000 | 11724091150 | 41800 | 41800 | 41850 | 41800 | 1668 |
| 383 | 20250206 | 130900 | 11654366900 | 41800 | 41650 | 41800 | 41650 | 286 |
| 384 | 20250206 | 130800 | 11642433900 | 41750 | 41650 | 41800 | 41650 | 283 |
| 385 | 20250206 | 130700 | 11630629200 | 41700 | 41750 | 41750 | 41700 | 204 |
| 386 | 20250206 | 130600 | 11622116350 | 41750 | 41700 | 41750 | 41700 | 219 |
| 387 | 20250206 | 130500 | 11612978700 | 41700 | 41750 | 41750 | 41700 | 374 |
| 388 | 20250206 | 130400 | 11597367850 | 41700 | 41700 | 41750 | 41700 | 175 |
| 389 | 20250206 | 130300 | 11590062300 | 41700 | 41700 | 41700 | 41700 | 24 |
| 390 | 20250206 | 130200 | 11589061500 | 41750 | 41750 | 41750 | 41700 | 507 |
| 391 | 20250206 | 130100 | 11567910050 | 41750 | 41700 | 41750 | 41700 | 201 |
| 392 | 20250206 | 130000 | 11559518900 | 41700 | 41750 | 41750 | 41700 | 119 |
| 393 | 20250206 | 125900 | 11554551150 | 41750 | 41750 | 41800 | 41750 | 724 |
| 394 | 20250206 | 125800 | 11524319600 | 41800 | 41700 | 41800 | 41700 | 2175 |
| 395 | 20250206 | 125700 | 11433590950 | 41650 | 41650 | 41700 | 41650 | 337 |
| 396 | 20250206 | 125600 | 11419554850 | 41700 | 41700 | 41700 | 41700 | 93 |
| 397 | 20250206 | 125500 | 11415676750 | 41700 | 41700 | 41700 | 41650 | 207 |
| 398 | 20250206 | 125400 | 11407045000 | 41700 | 41700 | 41750 | 41700 | 463 |
| 399 | 20250206 | 125300 | 11387732400 | 41750 | 41600 | 41750 | 41600 | 1390 |
| 400 | 20250206 | 125200 | 11329820350 | 41650 | 41600 | 41650 | 41600 | 197 |
| 401 | 20250206 | 125100 | 11321616850 | 41650 | 41600 | 41650 | 41550 | 584 |
| 402 | 20250206 | 125000 | 11297321800 | 41650 | 41600 | 41650 | 41600 | 404 |
| 403 | 20250206 | 124900 | 11280504550 | 41600 | 41600 | 41650 | 41600 | 228 |
| 404 | 20250206 | 124800 | 11271013850 | 41600 | 41600 | 41650 | 41600 | 256 |
| 405 | 20250206 | 124700 | 11260358950 | 41650 | 41600 | 41650 | 41600 | 357 |
| 406 | 20250206 | 124600 | 11245502050 | 41600 | 41600 | 41650 | 41600 | 134 |
| 407 | 20250206 | 124500 | 11239921400 | 41600 | 41650 | 41700 | 41600 | 93 |
| 408 | 20250206 | 124400 | 11236048050 | 41650 | 41600 | 41650 | 41600 | 130 |
| 409 | 20250206 | 124300 | 11230634250 | 41650 | 41650 | 41650 | 41600 | 1438 |
| 410 | 20250206 | 124200 | 11170741600 | 41650 | 41700 | 41700 | 41650 | 346 |
| 411 | 20250206 | 124100 | 11156325150 | 41700 | 41650 | 41700 | 41650 | 108 |
| 412 | 20250206 | 124000 | 11151822450 | 41650 | 41700 | 41700 | 41650 | 113 |
| 413 | 20250206 | 123900 | 11147110550 | 41700 | 41700 | 41750 | 41700 | 209 |
| 414 | 20250206 | 123800 | 11138389400 | 41700 | 41700 | 41700 | 41700 | 147 |
| 415 | 20250206 | 123700 | 11132259500 | 41650 | 41650 | 41700 | 41650 | 204 |
| 416 | 20250206 | 123600 | 11123760850 | 41600 | 41600 | 41650 | 41600 | 280 |
| 417 | 20250206 | 123500 | 11112099250 | 41650 | 41650 | 41650 | 41600 | 227 |
| 418 | 20250206 | 123400 | 11102646150 | 41650 | 41650 | 41650 | 41600 | 118 |
| 419 | 20250206 | 123300 | 11097731950 | 41650 | 41650 | 41650 | 41600 | 281 |
| 420 | 20250206 | 123200 | 11086028450 | 41650 | 41650 | 41650 | 41650 | 117 |
| 421 | 20250206 | 123100 | 11081155400 | 41600 | 41600 | 41600 | 41550 | 145 |
| 422 | 20250206 | 123000 | 11075125000 | 41600 | 41600 | 41600 | 41550 | 175 |
| 423 | 20250206 | 122900 | 11067847200 | 41650 | 41650 | 41650 | 41600 | 1570 |
| 424 | 20250206 | 122800 | 11002466700 | 41650 | 41650 | 41650 | 41650 | 914 |
| 425 | 20250206 | 122700 | 10964398600 | 41650 | 41600 | 41650 | 41550 | 709 |
| 426 | 20250206 | 122600 | 10934927450 | 41600 | 41600 | 41600 | 41550 | 262 |
| 427 | 20250206 | 122500 | 10924029500 | 41550 | 41600 | 41600 | 41550 | 117 |
| 428 | 20250206 | 122400 | 10919162450 | 41550 | 41650 | 41650 | 41550 | 1299 |
| 429 | 20250206 | 122300 | 10865168250 | 41650 | 41550 | 41650 | 41550 | 159 |
| 430 | 20250206 | 122200 | 10858557350 | 41550 | 41650 | 41650 | 41550 | 2268 |
| 431 | 20250206 | 122100 | 10764158200 | 41650 | 41650 | 41700 | 41650 | 487 |
| 432 | 20250206 | 122000 | 10743874600 | 41650 | 41700 | 41700 | 41650 | 635 |
| 433 | 20250206 | 121900 | 10717401700 | 41700 | 41750 | 41750 | 41700 | 97 |
| 434 | 20250206 | 121800 | 10713352100 | 41750 | 41700 | 41750 | 41700 | 447 |
| 435 | 20250206 | 121700 | 10694707550 | 41700 | 41750 | 41750 | 41700 | 161 |
| 436 | 20250206 | 121600 | 10687986600 | 41750 | 41750 | 41750 | 41650 | 249 |
| 437 | 20250206 | 121500 | 10677600550 | 41750 | 41700 | 41750 | 41700 | 1488 |
| 438 | 20250206 | 121400 | 10615545650 | 41750 | 41750 | 41750 | 41700 | 250 |
| 439 | 20250206 | 121300 | 10605108850 | 41750 | 41750 | 41750 | 41700 | 507 |
| 440 | 20250206 | 121200 | 10583941750 | 41700 | 41750 | 41750 | 41700 | 133 |
| 441 | 20250206 | 121100 | 10578390250 | 41750 | 41750 | 41800 | 41700 | 362 |
| 442 | 20250206 | 121000 | 10563280100 | 41750 | 41800 | 41800 | 41750 | 190 |
| 443 | 20250206 | 120900 | 10555343600 | 41800 | 41800 | 41850 | 41800 | 462 |
| 444 | 20250206 | 120800 | 10536027500 | 41800 | 41850 | 41850 | 41800 | 273 |
| 445 | 20250206 | 120700 | 10524610450 | 41800 | 41800 | 41850 | 41800 | 155 |
| 446 | 20250206 | 120600 | 10518126950 | 41850 | 41800 | 41850 | 41800 | 112 |
| 447 | 20250206 | 120500 | 10513440850 | 41850 | 41800 | 41850 | 41800 | 112 |
| 448 | 20250206 | 120400 | 10508754700 | 41850 | 41800 | 41850 | 41800 | 371 |
| 449 | 20250206 | 120300 | 10493241750 | 41800 | 41800 | 41850 | 41800 | 228 |
| 450 | 20250206 | 120200 | 10483706850 | 41850 | 41850 | 41850 | 41800 | 150 |
| 451 | 20250206 | 120100 | 10477432200 | 41850 | 41850 | 41850 | 41800 | 272 |
| 452 | 20250206 | 120000 | 10466049600 | 41800 | 41800 | 41850 | 41800 | 679 |
| 453 | 20250206 | 115900 | 10437637050 | 41800 | 41800 | 41850 | 41800 | 354 |
| 454 | 20250206 | 115800 | 10422833300 | 41800 | 41800 | 41850 | 41800 | 133 |
| 455 | 20250206 | 115700 | 10417268950 | 41800 | 41800 | 41850 | 41800 | 207 |
| 456 | 20250206 | 115600 | 10408611150 | 41800 | 41800 | 41850 | 41800 | 172 |
| 457 | 20250206 | 115500 | 10401416800 | 41800 | 41800 | 41850 | 41800 | 185 |
| 458 | 20250206 | 115400 | 10393678400 | 41850 | 41750 | 41850 | 41750 | 93 |
| 459 | 20250206 | 115300 | 10389791550 | 41750 | 41800 | 41850 | 41750 | 170 |
| 460 | 20250206 | 115200 | 10382687950 | 41800 | 41850 | 41850 | 41800 | 237 |
| 461 | 20250206 | 115100 | 10372778900 | 41850 | 41800 | 41850 | 41800 | 968 |
| 462 | 20250206 | 115000 | 10332311400 | 41800 | 41850 | 41850 | 41800 | 176 |
| 463 | 20250206 | 114900 | 10324948600 | 41850 | 41900 | 41900 | 41850 | 477 |
| 464 | 20250206 | 114800 | 10304981150 | 41850 | 41900 | 41900 | 41850 | 185 |
| 465 | 20250206 | 114700 | 10297233050 | 41850 | 41850 | 41950 | 41850 | 180 |
| 466 | 20250206 | 114600 | 10289690050 | 41850 | 41850 | 41950 | 41850 | 891 |
| 467 | 20250206 | 114500 | 10252378950 | 41900 | 41900 | 41900 | 41850 | 1821 |
| 468 | 20250206 | 114400 | 10176081400 | 41900 | 41900 | 41950 | 41850 | 953 |
| 469 | 20250206 | 114300 | 10136146450 | 41900 | 41900 | 41900 | 41850 | 484 |
| 470 | 20250206 | 114200 | 10115868950 | 41900 | 41900 | 41900 | 41850 | 1958 |
| 471 | 20250206 | 114100 | 10033845400 | 41850 | 41850 | 41900 | 41850 | 3031 |
| 472 | 20250206 | 114000 | 9906989250 | 41850 | 41800 | 41850 | 41750 | 238 |
| 473 | 20250206 | 113900 | 9897039750 | 41800 | 41750 | 41800 | 41750 | 673 |
| 474 | 20250206 | 113800 | 9868936500 | 41750 | 41800 | 41850 | 41750 | 658 |
| 475 | 20250206 | 113700 | 9841448350 | 41850 | 41800 | 41850 | 41800 | 724 |
| 476 | 20250206 | 113600 | 9811179750 | 41800 | 41750 | 41800 | 41750 | 1969 |
| 477 | 20250206 | 113500 | 9728900550 | 41800 | 41700 | 41800 | 41700 | 2372 |
| 478 | 20250206 | 113400 | 9629900400 | 41600 | 41700 | 41700 | 41600 | 1233 |
| 479 | 20250206 | 113300 | 9578553050 | 41650 | 41700 | 41700 | 41650 | 204 |
| 480 | 20250206 | 113200 | 9570050700 | 41700 | 41700 | 41750 | 41700 | 476 |
| 481 | 20250206 | 113100 | 9550196200 | 41750 | 41700 | 41750 | 41700 | 966 |
| 482 | 20250206 | 113000 | 9509903050 | 41750 | 41750 | 41750 | 41750 | 119 |
| 483 | 20250206 | 112900 | 9504934800 | 41750 | 41700 | 41750 | 41700 | 121 |
| 484 | 20250206 | 112800 | 9499883700 | 41700 | 41700 | 41700 | 41700 | 449 |
| 485 | 20250206 | 112700 | 9481160400 | 41700 | 41700 | 41700 | 41650 | 502 |
| 486 | 20250206 | 112600 | 9460227250 | 41700 | 41650 | 41750 | 41650 | 1255 |
| 487 | 20250206 | 112500 | 9407891850 | 41700 | 41700 | 41700 | 41650 | 219 |
| 488 | 20250206 | 112400 | 9398759700 | 41650 | 41700 | 41700 | 41650 | 194 |
| 489 | 20250206 | 112300 | 9390674650 | 41650 | 41650 | 41700 | 41650 | 233 |
| 490 | 20250206 | 112200 | 9380964450 | 41700 | 41700 | 41750 | 41700 | 700 |
| 491 | 20250206 | 112100 | 9351769450 | 41700 | 41650 | 41700 | 41650 | 1576 |
| 492 | 20250206 | 112000 | 9286058600 | 41650 | 41700 | 41700 | 41650 | 203 |
| 493 | 20250206 | 111900 | 9277599000 | 41700 | 41700 | 41700 | 41650 | 222 |
| 494 | 20250206 | 111800 | 9268342400 | 41700 | 41700 | 41750 | 41700 | 695 |
| 495 | 20250206 | 111700 | 9239356000 | 41700 | 41750 | 41750 | 41700 | 2822 |
| 496 | 20250206 | 111600 | 9121678500 | 41700 | 41650 | 41700 | 41650 | 2723 |
| 497 | 20250206 | 111500 | 9008171550 | 41650 | 41700 | 41700 | 41650 | 1083 |
| 498 | 20250206 | 111400 | 8963058700 | 41650 | 41550 | 41650 | 41550 | 1084 |
| 499 | 20250206 | 111300 | 8917941650 | 41600 | 41600 | 41600 | 41550 | 181 |
| 500 | 20250206 | 111200 | 8910414550 | 41600 | 41650 | 41650 | 41550 | 678 |
| 501 | 20250206 | 111100 | 8882205650 | 41650 | 41500 | 41650 | 41500 | 995 |
| 502 | 20250206 | 111000 | 8840888300 | 41500 | 41550 | 41600 | 41450 | 1361 |
| 503 | 20250206 | 110900 | 8784404550 | 41500 | 41600 | 41600 | 41500 | 817 |
| 504 | 20250206 | 110800 | 8750452600 | 41600 | 41550 | 41600 | 41550 | 108 |
| 505 | 20250206 | 110700 | 8745965000 | 41600 | 41650 | 41650 | 41550 | 1338 |
| 506 | 20250206 | 110600 | 8690301400 | 41600 | 41600 | 41600 | 41600 | 119 |
| 507 | 20250206 | 110500 | 8685351000 | 41600 | 41650 | 41650 | 41600 | 154 |
| 508 | 20250206 | 110400 | 8678943350 | 41650 | 41650 | 41650 | 41600 | 378 |
| 509 | 20250206 | 110300 | 8663208500 | 41600 | 41650 | 41650 | 41600 | 345 |
| 510 | 20250206 | 110200 | 8648853400 | 41650 | 41650 | 41650 | 41600 | 627 |
| 511 | 20250206 | 110100 | 8622769350 | 41650 | 41600 | 41650 | 41600 | 234 |
| 512 | 20250206 | 110000 | 8613031700 | 41650 | 41600 | 41650 | 41600 | 293 |
| 513 | 20250206 | 105900 | 8600836050 | 41650 | 41550 | 41650 | 41500 | 1796 |
| 514 | 20250206 | 105800 | 8526202250 | 41500 | 41550 | 41550 | 41500 | 49 |
| 515 | 20250206 | 105700 | 8524166950 | 41550 | 41550 | 41550 | 41500 | 342 |
| 516 | 20250206 | 105600 | 8509973400 | 41550 | 41500 | 41550 | 41500 | 169 |
| 517 | 20250206 | 105500 | 8502959500 | 41500 | 41550 | 41550 | 41500 | 1178 |
| 518 | 20250206 | 105400 | 8454045850 | 41550 | 41600 | 41600 | 41550 | 1318 |
| 519 | 20250206 | 105300 | 8399218150 | 41650 | 41650 | 41700 | 41650 | 69 |
| 520 | 20250206 | 105200 | 8396344250 | 41650 | 41650 | 41650 | 41650 | 215 |
| 521 | 20250206 | 105100 | 8387389500 | 41650 | 41650 | 41650 | 41600 | 57 |
| 522 | 20250206 | 105000 | 8385015950 | 41650 | 41600 | 41650 | 41600 | 923 |
| 523 | 20250206 | 104900 | 8346581850 | 41600 | 41550 | 41600 | 41550 | 1013 |
| 524 | 20250206 | 104800 | 8304441150 | 41550 | 41600 | 41600 | 41550 | 321 |
| 525 | 20250206 | 104700 | 8291088400 | 41550 | 41600 | 41600 | 41550 | 238 |
| 526 | 20250206 | 104600 | 8281188600 | 41600 | 41500 | 41600 | 41500 | 731 |
| 527 | 20250206 | 104500 | 8250813800 | 41500 | 41500 | 41550 | 41500 | 284 |
| 528 | 20250206 | 104400 | 8239027750 | 41500 | 41500 | 41550 | 41500 | 369 |
| 529 | 20250206 | 104300 | 8223714000 | 41500 | 41550 | 41550 | 41500 | 1154 |
| 530 | 20250206 | 104200 | 8175801350 | 41550 | 41600 | 41600 | 41550 | 440 |
| 531 | 20250206 | 104100 | 8157508000 | 41600 | 41600 | 41600 | 41500 | 2693 |
| 532 | 20250206 | 104000 | 8045547750 | 41600 | 41750 | 41750 | 41600 | 2578 |
| 533 | 20250206 | 103900 | 7937989000 | 41750 | 41850 | 41850 | 41750 | 1582 |
| 534 | 20250206 | 103800 | 7871868800 | 41850 | 41850 | 41850 | 41800 | 1330 |
| 535 | 20250206 | 103700 | 7816246250 | 41800 | 41650 | 41900 | 41650 | 5950 |
| 536 | 20250206 | 103600 | 7567779550 | 41650 | 41550 | 41650 | 41550 | 1554 |
| 537 | 20250206 | 103500 | 7503125100 | 41550 | 41550 | 41600 | 41550 | 556 |
| 538 | 20250206 | 103400 | 7480010900 | 41600 | 41450 | 41600 | 41450 | 17573 |
| 539 | 20250206 | 103300 | 6750730750 | 41450 | 41300 | 41450 | 41250 | 5145 |
| 540 | 20250206 | 103200 | 6537891800 | 41300 | 41150 | 41300 | 41150 | 2837 |
| 541 | 20250206 | 103100 | 6420978750 | 41150 | 41050 | 41200 | 41050 | 1751 |
| 542 | 20250206 | 103000 | 6349066300 | 41050 | 41100 | 41100 | 41050 | 1011 |
| 543 | 20250206 | 102900 | 6307560000 | 41100 | 41050 | 41100 | 41050 | 231 |
| 544 | 20250206 | 102800 | 6298068400 | 41050 | 41100 | 41100 | 41050 | 113 |
| 545 | 20250206 | 102700 | 6293427900 | 41050 | 41100 | 41100 | 41050 | 1879 |
| 546 | 20250206 | 102600 | 6216217650 | 41100 | 41050 | 41100 | 41050 | 55 |
| 547 | 20250206 | 102500 | 6213959450 | 41050 | 41050 | 41100 | 41050 | 524 |
| 548 | 20250206 | 102400 | 6192425850 | 41050 | 41100 | 41100 | 41050 | 457 |
| 549 | 20250206 | 102300 | 6173644900 | 41100 | 41000 | 41150 | 41000 | 2869 |
| 550 | 20250206 | 102200 | 6055794500 | 41000 | 41050 | 41050 | 41000 | 294 |
| 551 | 20250206 | 102100 | 6043730000 | 41050 | 41000 | 41050 | 41000 | 546 |
| 552 | 20250206 | 102000 | 6021326150 | 41050 | 41000 | 41050 | 41000 | 124 |
| 553 | 20250206 | 101900 | 6016237500 | 41000 | 41050 | 41050 | 41000 | 28 |
| 554 | 20250206 | 101800 | 6015088350 | 41050 | 41050 | 41100 | 41050 | 1411 |
| 555 | 20250206 | 101700 | 5957166500 | 41100 | 41050 | 41100 | 41050 | 45 |
| 556 | 20250206 | 101600 | 5955317250 | 41050 | 41150 | 41150 | 41050 | 1454 |
| 557 | 20250206 | 101500 | 5895564500 | 41150 | 41150 | 41200 | 41100 | 1081 |
| 558 | 20250206 | 101400 | 5851086250 | 41200 | 41150 | 41200 | 41150 | 578 |
| 559 | 20250206 | 101300 | 5827301500 | 41150 | 41100 | 41150 | 41100 | 12 |
| 560 | 20250206 | 101200 | 5826808000 | 41100 | 41100 | 41100 | 41100 | 202 |
| 561 | 20250206 | 101100 | 5818505800 | 41100 | 41150 | 41150 | 41100 | 16 |
| 562 | 20250206 | 101000 | 5817847900 | 41100 | 41150 | 41150 | 41100 | 68 |
| 563 | 20250206 | 100900 | 5815053050 | 41200 | 41200 | 41200 | 41100 | 1760 |
| 564 | 20250206 | 100800 | 5742669050 | 41200 | 41100 | 41200 | 41000 | 2184 |
| 565 | 20250206 | 100700 | 5652865300 | 41100 | 41200 | 41200 | 41100 | 1660 |
| 566 | 20250206 | 100600 | 5584545400 | 41150 | 41150 | 41200 | 41150 | 614 |
| 567 | 20250206 | 100500 | 5559255800 | 41200 | 41200 | 41200 | 41150 | 415 |
| 568 | 20250206 | 100400 | 5542167050 | 41200 | 41150 | 41200 | 41150 | 1989 |
| 569 | 20250206 | 100300 | 5460304100 | 41150 | 41100 | 41150 | 41100 | 42 |
| 570 | 20250206 | 100200 | 5458575850 | 41100 | 41100 | 41100 | 41100 | 879 |
| 571 | 20250206 | 100100 | 5422448950 | 41100 | 41050 | 41150 | 41050 | 613 |
| 572 | 20250206 | 100000 | 5397254850 | 41050 | 41000 | 41100 | 40950 | 1246 |
| 573 | 20250206 | 095900 | 5346129450 | 40950 | 40950 | 40950 | 40900 | 2621 |
| 574 | 20250206 | 095800 | 5238923400 | 40950 | 41000 | 41000 | 40900 | 1401 |
| 575 | 20250206 | 095700 | 5181552950 | 41000 | 41000 | 41000 | 41000 | 244 |
| 576 | 20250206 | 095600 | 5171548950 | 41000 | 40950 | 41000 | 40950 | 850 |
| 577 | 20250206 | 095500 | 5136741000 | 40900 | 40950 | 40950 | 40900 | 1547 |
| 578 | 20250206 | 095400 | 5073392950 | 40900 | 40900 | 41000 | 40900 | 5475 |
| 579 | 20250206 | 095300 | 4849096400 | 40850 | 40850 | 40850 | 40800 | 642 |
| 580 | 20250206 | 095200 | 4822872900 | 40850 | 40850 | 40850 | 40850 | 256 |
| 581 | 20250206 | 095100 | 4812415300 | 40800 | 40850 | 40850 | 40800 | 86 |
| 582 | 20250206 | 095000 | 4808902700 | 40850 | 40850 | 40850 | 40800 | 902 |
| 583 | 20250206 | 094900 | 4772061400 | 40850 | 40800 | 40850 | 40800 | 397 |
| 584 | 20250206 | 094800 | 4755858300 | 40800 | 40850 | 40900 | 40800 | 672 |
| 585 | 20250206 | 094700 | 4728408150 | 40850 | 40800 | 40850 | 40800 | 413 |
| 586 | 20250206 | 094600 | 4711556650 | 40750 | 40850 | 40850 | 40750 | 1509 |
| 587 | 20250206 | 094500 | 4649961750 | 40850 | 40950 | 40950 | 40800 | 3451 |
| 588 | 20250206 | 094400 | 4508960650 | 40950 | 40900 | 41000 | 40900 | 172 |
| 589 | 20250206 | 094300 | 4501924200 | 40900 | 41000 | 41000 | 40900 | 486 |
| 590 | 20250206 | 094200 | 4482024250 | 40950 | 40900 | 40950 | 40900 | 454 |
| 591 | 20250206 | 094100 | 4463433450 | 40900 | 40950 | 40950 | 40850 | 743 |
| 592 | 20250206 | 094000 | 4433044550 | 40950 | 40950 | 40950 | 40900 | 600 |
| 593 | 20250206 | 093900 | 4408487950 | 40950 | 40900 | 40950 | 40900 | 260 |
| 594 | 20250206 | 093800 | 4397850700 | 40850 | 40800 | 40850 | 40800 | 526 |
| 595 | 20250206 | 093700 | 4376365300 | 40800 | 40850 | 40850 | 40800 | 397 |
| 596 | 20250206 | 093600 | 4360164900 | 40800 | 40850 | 40850 | 40800 | 1155 |
| 597 | 20250206 | 093500 | 4313040000 | 40800 | 40850 | 40850 | 40800 | 135 |
| 598 | 20250206 | 093400 | 4307528650 | 40850 | 40800 | 40850 | 40800 | 219 |
| 599 | 20250206 | 093300 | 4298588750 | 40850 | 40750 | 40850 | 40750 | 102 |
| 600 | 20250206 | 093200 | 4294427550 | 40750 | 40850 | 40850 | 40700 | 2640 |
| 601 | 20250206 | 093100 | 4186755500 | 40800 | 40850 | 40850 | 40800 | 1172 |
| 602 | 20250206 | 093000 | 4138881150 | 40850 | 40950 | 40950 | 40800 | 1546 |
| 603 | 20250206 | 092900 | 4075688600 | 40950 | 41000 | 41000 | 40900 | 1971 |
| 604 | 20250206 | 092800 | 3994972100 | 41000 | 40950 | 41000 | 40850 | 1498 |
| 605 | 20250206 | 092700 | 3933652800 | 40850 | 40850 | 40950 | 40800 | 1020 |
| 606 | 20250206 | 092600 | 3891964400 | 40900 | 40850 | 40900 | 40750 | 1188 |
| 607 | 20250206 | 092500 | 3843489000 | 40850 | 40900 | 40900 | 40750 | 748 |
| 608 | 20250206 | 092400 | 3812947350 | 40850 | 40750 | 40950 | 40700 | 4853 |
| 609 | 20250206 | 092300 | 3614817350 | 40700 | 40750 | 40800 | 40700 | 369 |
| 610 | 20250206 | 092200 | 3599786200 | 40750 | 40700 | 40800 | 40650 | 1257 |
| 611 | 20250206 | 092100 | 3548595000 | 40700 | 40800 | 40800 | 40650 | 1128 |
| 612 | 20250206 | 092000 | 3502643000 | 40800 | 40700 | 40800 | 40700 | 2088 |
| 613 | 20250206 | 091900 | 3417596850 | 40700 | 40650 | 40700 | 40650 | 1442 |
| 614 | 20250206 | 091800 | 3358958700 | 40650 | 40700 | 40700 | 40600 | 3105 |
| 615 | 20250206 | 091700 | 3232687250 | 40700 | 40700 | 40700 | 40650 | 978 |
| 616 | 20250206 | 091600 | 3192883700 | 40700 | 40600 | 40700 | 40600 | 463 |
| 617 | 20250206 | 091500 | 3174061600 | 40600 | 40550 | 40650 | 40500 | 3421 |
| 618 | 20250206 | 091400 | 3035382100 | 40550 | 40550 | 40550 | 40500 | 2002 |
| 619 | 20250206 | 091300 | 2954279600 | 40500 | 40550 | 40550 | 40500 | 3814 |
| 620 | 20250206 | 091200 | 2799756250 | 40550 | 40700 | 40700 | 40500 | 24390 |
| 621 | 20250206 | 091100 | 1809524400 | 40700 | 40750 | 40750 | 40650 | 1689 |
| 622 | 20250206 | 091000 | 1740760950 | 40700 | 40700 | 40750 | 40600 | 3954 |
| 623 | 20250206 | 090900 | 1579950150 | 40700 | 40700 | 40750 | 40650 | 1477 |
| 624 | 20250206 | 090800 | 1519835800 | 40700 | 40750 | 40750 | 40700 | 1324 |
| 625 | 20250206 | 090700 | 1465937050 | 40750 | 40800 | 40800 | 40650 | 5694 |
| 626 | 20250206 | 090600 | 1233991150 | 40800 | 40800 | 40900 | 40750 | 4225 |
| 627 | 20250206 | 090500 | 1061678000 | 40800 | 40850 | 40850 | 40750 | 5179 |
| 628 | 20250206 | 090400 | 850338750 | 40850 | 40850 | 40900 | 40800 | 1577 |
| 629 | 20250206 | 090300 | 785931350 | 40850 | 40800 | 40900 | 40750 | 4124 |
| 630 | 20250206 | 090200 | 617578400 | 40850 | 41000 | 41000 | 40750 | 4559 |
| 631 | 20250206 | 090100 | 431320650 | 40900 | 40900 | 41150 | 40750 | 2373 |
| 632 | 20250206 | 090000 | 334314700 | 41000 | 41150 | 41200 | 40900 | 8014 |