35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 3 | 20250205 | 191800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20250205 | 191700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20250205 | 191600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20250205 | 191500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20250205 | 191400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20250205 | 191300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20250205 | 191200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20250205 | 191100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20250205 | 191000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20250205 | 190900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20250205 | 190800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20250205 | 190700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20250205 | 190600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20250205 | 190500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20250205 | 190400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20250205 | 190300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20250205 | 190200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20250205 | 190100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20250205 | 190000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20250205 | 185900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20250205 | 185800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20250205 | 185700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20250205 | 185600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20250205 | 185500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20250205 | 185400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20250205 | 185300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20250205 | 185200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20250205 | 185100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20250205 | 185000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20250205 | 184900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 33 | 20250205 | 184800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20250205 | 184700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20250205 | 184600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20250205 | 184500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20250205 | 184400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20250205 | 184300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20250205 | 184200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20250205 | 184100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20250205 | 184000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20250205 | 183900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20250205 | 183800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20250205 | 183700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20250205 | 183600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20250205 | 183500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20250205 | 183400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20250205 | 183300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20250205 | 183200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20250205 | 183100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20250205 | 183000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20250205 | 182900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20250205 | 182800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20250205 | 182700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20250205 | 182600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20250205 | 182500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20250205 | 182400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20250205 | 182300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20250205 | 182200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20250205 | 182100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20250205 | 182000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20250205 | 181900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 63 | 20250205 | 181800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20250205 | 181700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20250205 | 181600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20250205 | 181500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20250205 | 181400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20250205 | 181300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20250205 | 181200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20250205 | 181100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20250205 | 181000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20250205 | 180900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20250205 | 180800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20250205 | 180700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20250205 | 180600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20250205 | 180500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20250205 | 180400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20250205 | 180300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20250205 | 180200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20250205 | 180100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20250205 | 180000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20250205 | 175900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20250205 | 175800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20250205 | 175700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20250205 | 175600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20250205 | 175500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20250205 | 175400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20250205 | 175300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20250205 | 175200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20250205 | 175100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20250205 | 175000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20250205 | 174900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 93 | 20250205 | 174800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20250205 | 174700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20250205 | 174600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20250205 | 174500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20250205 | 174400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20250205 | 174300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20250205 | 174200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20250205 | 174100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20250205 | 174000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20250205 | 173900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20250205 | 173800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20250205 | 173700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20250205 | 173600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20250205 | 173500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20250205 | 173400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20250205 | 173300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20250205 | 173200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20250205 | 173100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20250205 | 173000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20250205 | 172900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20250205 | 172800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20250205 | 172700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20250205 | 172600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20250205 | 172500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20250205 | 172400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20250205 | 172300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20250205 | 172200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20250205 | 172100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20250205 | 172000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20250205 | 171900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 123 | 20250205 | 171800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20250205 | 171700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20250205 | 171600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20250205 | 171500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20250205 | 171400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20250205 | 171300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20250205 | 171200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20250205 | 171100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20250205 | 171000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20250205 | 170900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20250205 | 170800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20250205 | 170700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20250205 | 170600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20250205 | 170500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20250205 | 170400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20250205 | 170300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20250205 | 170200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20250205 | 170100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20250205 | 170000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20250205 | 165900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20250205 | 165800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20250205 | 165700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20250205 | 165600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20250205 | 165500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20250205 | 165400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20250205 | 165300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20250205 | 165200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20250205 | 165100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20250205 | 165000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20250205 | 164900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 153 | 20250205 | 164800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20250205 | 164700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20250205 | 164600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20250205 | 164500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20250205 | 164400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20250205 | 164300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20250205 | 164200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20250205 | 164100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20250205 | 164000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20250205 | 163900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20250205 | 163800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20250205 | 163700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20250205 | 163600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20250205 | 163500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20250205 | 163400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20250205 | 163300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20250205 | 163200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20250205 | 163100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20250205 | 163000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20250205 | 162900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20250205 | 162800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20250205 | 162700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20250205 | 162600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20250205 | 162500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20250205 | 162400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20250205 | 162300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20250205 | 162200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20250205 | 162100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20250205 | 162000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20250205 | 161900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 183 | 20250205 | 161800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20250205 | 161700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20250205 | 161600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20250205 | 161500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20250205 | 161400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20250205 | 161300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20250205 | 161200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20250205 | 161100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20250205 | 161000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20250205 | 160900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20250205 | 160800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20250205 | 160700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20250205 | 160600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20250205 | 160500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20250205 | 160400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20250205 | 160300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20250205 | 160200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20250205 | 160100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20250205 | 160000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20250205 | 155900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20250205 | 155800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20250205 | 155700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20250205 | 155600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20250205 | 155500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20250205 | 155400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20250205 | 155300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20250205 | 155200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20250205 | 155100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20250205 | 155000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20250205 | 154900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 213 | 20250205 | 154800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20250205 | 154700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20250205 | 154600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20250205 | 154500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20250205 | 154400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20250205 | 154300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20250205 | 154200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20250205 | 154100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20250205 | 154000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20250205 | 153900 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20250205 | 153800 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20250205 | 153700 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20250205 | 153600 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20250205 | 153500 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20250205 | 153400 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20250205 | 153300 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20250205 | 153200 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20250205 | 153100 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20250205 | 153000 | 453273375000 | 43200 | 43200 | 43200 | 43200 | 272184 |
| 232 | 20250205 | 152900 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250205 | 152800 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250205 | 152700 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250205 | 152600 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250205 | 152500 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250205 | 152400 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250205 | 152300 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250205 | 152200 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250205 | 152100 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250205 | 152000 | 441515026200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250205 | 151900 | 441515026200 | 43100 | 43050 | 43100 | 43000 | 24785 |
| 243 | 20250205 | 151800 | 440447999350 | 43050 | 43100 | 43100 | 43000 | 13905 |
| 244 | 20250205 | 151700 | 439849419450 | 43100 | 43100 | 43100 | 43050 | 8861 |
| 245 | 20250205 | 151600 | 439467812400 | 43100 | 43050 | 43100 | 43000 | 15063 |
| 246 | 20250205 | 151500 | 438819480500 | 43050 | 43050 | 43050 | 43000 | 7193 |
| 247 | 20250205 | 151400 | 438510014650 | 43050 | 43050 | 43050 | 43000 | 7709 |
| 248 | 20250205 | 151300 | 438178341600 | 43000 | 43050 | 43050 | 43000 | 5103 |
| 249 | 20250205 | 151200 | 437958748650 | 43050 | 43000 | 43050 | 42950 | 20704 |
| 250 | 20250205 | 151100 | 437068427200 | 43000 | 43050 | 43050 | 42950 | 27918 |
| 251 | 20250205 | 151000 | 435868258750 | 43000 | 43150 | 43150 | 43000 | 52943 |
| 252 | 20250205 | 150900 | 433588210050 | 43150 | 43150 | 43150 | 43100 | 8729 |
| 253 | 20250205 | 150800 | 433211775400 | 43150 | 43150 | 43150 | 43100 | 8729 |
| 254 | 20250205 | 150700 | 432835184000 | 43150 | 43150 | 43150 | 43100 | 7395 |
| 255 | 20250205 | 150600 | 432516248950 | 43100 | 43150 | 43150 | 43100 | 6399 |
| 256 | 20250205 | 150500 | 432240259500 | 43150 | 43150 | 43150 | 43100 | 7497 |
| 257 | 20250205 | 150400 | 431916942100 | 43150 | 43150 | 43150 | 43100 | 5887 |
| 258 | 20250205 | 150300 | 431663081350 | 43100 | 43150 | 43150 | 43100 | 7863 |
| 259 | 20250205 | 150200 | 431324025150 | 43100 | 43100 | 43150 | 43050 | 16091 |
| 260 | 20250205 | 150100 | 430630457900 | 43100 | 43050 | 43100 | 43050 | 7857 |
| 261 | 20250205 | 150000 | 430292020350 | 43100 | 43150 | 43150 | 43050 | 27993 |
| 262 | 20250205 | 145900 | 429085395850 | 43150 | 43150 | 43150 | 43100 | 10232 |
| 263 | 20250205 | 145800 | 428644085700 | 43150 | 43150 | 43150 | 43100 | 7033 |
| 264 | 20250205 | 145700 | 428340694650 | 43100 | 43150 | 43150 | 43100 | 6262 |
| 265 | 20250205 | 145600 | 428070553700 | 43150 | 43100 | 43150 | 43100 | 6311 |
| 266 | 20250205 | 145500 | 427798338800 | 43100 | 43100 | 43100 | 43050 | 12453 |
| 267 | 20250205 | 145400 | 427261688050 | 43100 | 43100 | 43100 | 43050 | 6471 |
| 268 | 20250205 | 145300 | 426982854000 | 43100 | 43100 | 43150 | 43050 | 21874 |
| 269 | 20250205 | 145200 | 426039864050 | 43150 | 43150 | 43150 | 43100 | 5994 |
| 270 | 20250205 | 145100 | 425781323000 | 43150 | 43100 | 43150 | 43100 | 9574 |
| 271 | 20250205 | 145000 | 425368251400 | 43150 | 43100 | 43150 | 43100 | 6446 |
| 272 | 20250205 | 144900 | 425090185600 | 43150 | 43150 | 43150 | 43100 | 8983 |
| 273 | 20250205 | 144800 | 424702649700 | 43150 | 43150 | 43150 | 43100 | 5344 |
| 274 | 20250205 | 144700 | 424472160700 | 43150 | 43100 | 43150 | 43050 | 13338 |
| 275 | 20250205 | 144600 | 423897287800 | 43100 | 43100 | 43100 | 43050 | 6902 |
| 276 | 20250205 | 144500 | 423599907300 | 43100 | 43100 | 43100 | 43050 | 8449 |
| 277 | 20250205 | 144400 | 423235785800 | 43100 | 43150 | 43150 | 43050 | 11622 |
| 278 | 20250205 | 144300 | 422734726100 | 43100 | 43100 | 43150 | 43100 | 10745 |
| 279 | 20250205 | 144200 | 422271467600 | 43100 | 43150 | 43150 | 43100 | 5722 |
| 280 | 20250205 | 144100 | 422024688250 | 43100 | 43150 | 43150 | 43100 | 8049 |
| 281 | 20250205 | 144000 | 421677593350 | 43150 | 43100 | 43150 | 43050 | 11709 |
| 282 | 20250205 | 143900 | 421172606550 | 43100 | 43150 | 43150 | 43050 | 10233 |
| 283 | 20250205 | 143800 | 420731541750 | 43150 | 43150 | 43200 | 43100 | 22523 |
| 284 | 20250205 | 143700 | 419759759550 | 43200 | 43200 | 43200 | 43150 | 6728 |
| 285 | 20250205 | 143600 | 419469202350 | 43150 | 43200 | 43200 | 43150 | 10453 |
| 286 | 20250205 | 143500 | 419017650250 | 43200 | 43200 | 43200 | 43150 | 6820 |
| 287 | 20250205 | 143400 | 418723088500 | 43200 | 43150 | 43200 | 43100 | 8120 |
| 288 | 20250205 | 143300 | 418372633100 | 43200 | 43150 | 43200 | 43100 | 12726 |
| 289 | 20250205 | 143200 | 417823425100 | 43150 | 43100 | 43150 | 43050 | 42438 |
| 290 | 20250205 | 143100 | 415993499600 | 43050 | 43050 | 43100 | 43000 | 11914 |
| 291 | 20250205 | 143000 | 415480522450 | 43050 | 43050 | 43050 | 43000 | 5469 |
| 292 | 20250205 | 142900 | 415245119800 | 43000 | 43050 | 43050 | 43000 | 4913 |
| 293 | 20250205 | 142800 | 415033618800 | 43050 | 43000 | 43050 | 42950 | 11764 |
| 294 | 20250205 | 142700 | 414527625800 | 43000 | 43000 | 43050 | 42950 | 17246 |
| 295 | 20250205 | 142600 | 413786134150 | 43000 | 43000 | 43000 | 42950 | 5830 |
| 296 | 20250205 | 142500 | 413535488650 | 43000 | 43000 | 43000 | 42950 | 5760 |
| 297 | 20250205 | 142400 | 413287834800 | 43000 | 42950 | 43000 | 42900 | 7256 |
| 298 | 20250205 | 142300 | 412976103600 | 42950 | 42950 | 42950 | 42900 | 10113 |
| 299 | 20250205 | 142200 | 412541802150 | 42950 | 42950 | 42950 | 42900 | 6157 |
| 300 | 20250205 | 142100 | 412277445900 | 42950 | 42950 | 42950 | 42900 | 4918 |
| 301 | 20250205 | 142000 | 412066241350 | 42950 | 43000 | 43000 | 42900 | 8957 |
| 302 | 20250205 | 141900 | 411681520300 | 42950 | 43050 | 43050 | 42950 | 16961 |
| 303 | 20250205 | 141800 | 410952652700 | 43050 | 43000 | 43050 | 43000 | 5286 |
| 304 | 20250205 | 141700 | 410725133000 | 43050 | 43050 | 43050 | 43000 | 5693 |
| 305 | 20250205 | 141600 | 410480236750 | 43050 | 43100 | 43100 | 43000 | 10444 |
| 306 | 20250205 | 141500 | 410030812150 | 43100 | 43100 | 43100 | 43050 | 6485 |
| 307 | 20250205 | 141400 | 409751392350 | 43100 | 43050 | 43100 | 43000 | 16339 |
| 308 | 20250205 | 141300 | 409047923600 | 43050 | 43000 | 43050 | 43000 | 3796 |
| 309 | 20250205 | 141200 | 408884557900 | 43050 | 43000 | 43050 | 42950 | 5771 |
| 310 | 20250205 | 141100 | 408636273450 | 43000 | 43050 | 43050 | 42950 | 9191 |
| 311 | 20250205 | 141000 | 408240964200 | 43050 | 43100 | 43100 | 43050 | 5389 |
| 312 | 20250205 | 140900 | 408008879800 | 43050 | 43050 | 43100 | 43000 | 8013 |
| 313 | 20250205 | 140800 | 407664091700 | 43050 | 43050 | 43050 | 43000 | 12144 |
| 314 | 20250205 | 140700 | 407141314500 | 43050 | 43050 | 43050 | 43000 | 5079 |
| 315 | 20250205 | 140600 | 406922741750 | 43050 | 43000 | 43050 | 43000 | 5599 |
| 316 | 20250205 | 140500 | 406681833150 | 43050 | 43050 | 43050 | 43000 | 8468 |
| 317 | 20250205 | 140400 | 406317435050 | 43000 | 43000 | 43050 | 43000 | 13578 |
| 318 | 20250205 | 140300 | 405733164950 | 43000 | 43100 | 43100 | 43000 | 13472 |
| 319 | 20250205 | 140200 | 405153294750 | 43050 | 43050 | 43100 | 43050 | 4727 |
| 320 | 20250205 | 140100 | 404949667400 | 43100 | 43100 | 43100 | 43050 | 7619 |
| 321 | 20250205 | 140000 | 404621395600 | 43100 | 43100 | 43100 | 43050 | 4881 |
| 322 | 20250205 | 135900 | 404411062900 | 43100 | 43100 | 43100 | 43050 | 6220 |
| 323 | 20250205 | 135800 | 404143004950 | 43100 | 43100 | 43100 | 43050 | 6373 |
| 324 | 20250205 | 135700 | 403868430900 | 43100 | 43050 | 43100 | 43000 | 4802 |
| 325 | 20250205 | 135600 | 403661603650 | 43050 | 43100 | 43100 | 43000 | 3627 |
| 326 | 20250205 | 135500 | 403505414750 | 43100 | 43050 | 43100 | 43000 | 6404 |
| 327 | 20250205 | 135400 | 403229689200 | 43050 | 43050 | 43100 | 43000 | 8651 |
| 328 | 20250205 | 135300 | 402857209600 | 43050 | 42950 | 43100 | 42900 | 33020 |
| 329 | 20250205 | 135200 | 401436533500 | 42950 | 42950 | 42950 | 42900 | 11431 |
| 330 | 20250205 | 135100 | 400945927450 | 42900 | 42950 | 42950 | 42900 | 5575 |
| 331 | 20250205 | 135000 | 400706504900 | 42950 | 42950 | 42950 | 42900 | 5214 |
| 332 | 20250205 | 134900 | 400482597350 | 42900 | 42950 | 42950 | 42900 | 8302 |
| 333 | 20250205 | 134800 | 400126043800 | 42950 | 42950 | 42950 | 42900 | 6448 |
| 334 | 20250205 | 134700 | 399849175950 | 42900 | 42900 | 42950 | 42900 | 5738 |
| 335 | 20250205 | 134600 | 399602863500 | 42950 | 43000 | 43000 | 42900 | 8918 |
| 336 | 20250205 | 134500 | 399219804100 | 43000 | 42950 | 43000 | 42950 | 6341 |
| 337 | 20250205 | 134400 | 398947310050 | 43000 | 42900 | 43000 | 42900 | 8619 |
| 338 | 20250205 | 134300 | 398576897950 | 42950 | 42900 | 42950 | 42900 | 5172 |
| 339 | 20250205 | 134200 | 398354873250 | 42900 | 42950 | 42950 | 42900 | 5554 |
| 340 | 20250205 | 134100 | 398116379350 | 42950 | 42950 | 42950 | 42900 | 8152 |
| 341 | 20250205 | 134000 | 397766354100 | 42900 | 43050 | 43050 | 42900 | 25978 |
| 342 | 20250205 | 133900 | 396649878300 | 43050 | 43050 | 43100 | 43000 | 6070 |
| 343 | 20250205 | 133800 | 396388537600 | 43050 | 43100 | 43150 | 43000 | 14061 |
| 344 | 20250205 | 133700 | 395782928150 | 43100 | 43150 | 43150 | 43100 | 3275 |
| 345 | 20250205 | 133600 | 395641667550 | 43150 | 43150 | 43150 | 43100 | 5300 |
| 346 | 20250205 | 133500 | 395413037550 | 43150 | 43100 | 43150 | 43000 | 16105 |
| 347 | 20250205 | 133400 | 394719199850 | 43100 | 43150 | 43150 | 43000 | 18866 |
| 348 | 20250205 | 133300 | 393906473450 | 43150 | 43100 | 43150 | 43050 | 11319 |
| 349 | 20250205 | 133200 | 393418292450 | 43100 | 43100 | 43100 | 43050 | 8064 |
| 350 | 20250205 | 133100 | 393070790300 | 43100 | 43050 | 43100 | 43050 | 8296 |
| 351 | 20250205 | 133000 | 392713468500 | 43050 | 43000 | 43050 | 43000 | 8885 |
| 352 | 20250205 | 132900 | 392331053050 | 43050 | 43050 | 43050 | 43000 | 4813 |
| 353 | 20250205 | 132800 | 392123878300 | 43000 | 43050 | 43050 | 43000 | 3183 |
| 354 | 20250205 | 132700 | 391986886350 | 43000 | 43050 | 43050 | 43000 | 8989 |
| 355 | 20250205 | 132600 | 391599957650 | 43050 | 43050 | 43050 | 43000 | 5669 |
| 356 | 20250205 | 132500 | 391355932700 | 43050 | 43000 | 43050 | 42950 | 12628 |
| 357 | 20250205 | 132400 | 390812856900 | 43000 | 43000 | 43000 | 42950 | 8387 |
| 358 | 20250205 | 132300 | 390452430350 | 43000 | 43000 | 43000 | 42950 | 3051 |
| 359 | 20250205 | 132200 | 390321305000 | 42950 | 43000 | 43000 | 42950 | 7488 |
| 360 | 20250205 | 132100 | 389999486300 | 43000 | 42950 | 43000 | 42900 | 7664 |
| 361 | 20250205 | 132000 | 389670320450 | 42950 | 42950 | 42950 | 42900 | 5165 |
| 362 | 20250205 | 131900 | 389448510000 | 42950 | 42950 | 42950 | 42900 | 4211 |
| 363 | 20250205 | 131800 | 389267662700 | 42950 | 42950 | 42950 | 42900 | 6009 |
| 364 | 20250205 | 131700 | 389009766100 | 42950 | 42950 | 42950 | 42900 | 4179 |
| 365 | 20250205 | 131600 | 388830351750 | 42950 | 42950 | 42950 | 42900 | 3884 |
| 366 | 20250205 | 131500 | 388663617950 | 42900 | 42950 | 42950 | 42900 | 7021 |
| 367 | 20250205 | 131400 | 388362318100 | 42950 | 42950 | 42950 | 42900 | 7375 |
| 368 | 20250205 | 131300 | 388045665150 | 42950 | 42950 | 42950 | 42900 | 4044 |
| 369 | 20250205 | 131200 | 387872026100 | 42950 | 42900 | 42950 | 42900 | 8037 |
| 370 | 20250205 | 131100 | 387527102000 | 42950 | 42950 | 42950 | 42900 | 5893 |
| 371 | 20250205 | 131000 | 387274140400 | 42950 | 42950 | 42950 | 42900 | 5419 |
| 372 | 20250205 | 130900 | 387041481850 | 42950 | 42950 | 42950 | 42850 | 14097 |
| 373 | 20250205 | 130800 | 386437024900 | 42950 | 42900 | 42950 | 42900 | 9866 |
| 374 | 20250205 | 130700 | 386013620050 | 42900 | 42900 | 43000 | 42900 | 5800 |
| 375 | 20250205 | 130600 | 385764684150 | 42950 | 43000 | 43000 | 42850 | 40797 |
| 376 | 20250205 | 130500 | 384013317400 | 42950 | 43000 | 43050 | 42950 | 19707 |
| 377 | 20250205 | 130400 | 383165907350 | 43050 | 43000 | 43050 | 43000 | 4591 |
| 378 | 20250205 | 130300 | 382968373150 | 43050 | 43050 | 43050 | 43000 | 5642 |
| 379 | 20250205 | 130200 | 382725682150 | 43050 | 43000 | 43050 | 43000 | 4519 |
| 380 | 20250205 | 130100 | 382531185300 | 43000 | 43100 | 43100 | 43000 | 9046 |
| 381 | 20250205 | 130000 | 382141696800 | 43050 | 43150 | 43150 | 43050 | 9426 |
| 382 | 20250205 | 125900 | 381735361300 | 43150 | 43150 | 43150 | 43100 | 6367 |
| 383 | 20250205 | 125800 | 381460647800 | 43150 | 43200 | 43200 | 43100 | 12156 |
| 384 | 20250205 | 125700 | 380935959450 | 43200 | 43200 | 43250 | 43150 | 14212 |
| 385 | 20250205 | 125600 | 380322012750 | 43200 | 43200 | 43250 | 43150 | 10963 |
| 386 | 20250205 | 125500 | 379848323800 | 43250 | 43200 | 43250 | 43200 | 31035 |
| 387 | 20250205 | 125400 | 378506125600 | 43200 | 43250 | 43250 | 43200 | 7757 |
| 388 | 20250205 | 125300 | 378170741500 | 43200 | 43200 | 43250 | 43150 | 28670 |
| 389 | 20250205 | 125200 | 376932182950 | 43200 | 43150 | 43200 | 43150 | 7640 |
| 390 | 20250205 | 125100 | 376602213100 | 43200 | 43000 | 43200 | 43000 | 43060 |
| 391 | 20250205 | 125000 | 374745823550 | 43050 | 43000 | 43050 | 43000 | 10553 |
| 392 | 20250205 | 124900 | 374291911100 | 43050 | 43100 | 43100 | 43000 | 8944 |
| 393 | 20250205 | 124800 | 373906897100 | 43100 | 43050 | 43100 | 43050 | 6899 |
| 394 | 20250205 | 124700 | 373609776100 | 43050 | 43100 | 43100 | 43050 | 4444 |
| 395 | 20250205 | 124600 | 373418364100 | 43050 | 43050 | 43100 | 43050 | 8073 |
| 396 | 20250205 | 124500 | 373070772950 | 43050 | 43100 | 43100 | 43050 | 3468 |
| 397 | 20250205 | 124400 | 372921376850 | 43100 | 43100 | 43100 | 43050 | 5122 |
| 398 | 20250205 | 124300 | 372700773950 | 43100 | 43150 | 43150 | 43100 | 8241 |
| 399 | 20250205 | 124200 | 372345518250 | 43100 | 43150 | 43150 | 43100 | 4619 |
| 400 | 20250205 | 124100 | 372146346550 | 43150 | 43150 | 43150 | 43100 | 3629 |
| 401 | 20250205 | 124000 | 371989840500 | 43100 | 43150 | 43150 | 43100 | 6036 |
| 402 | 20250205 | 123900 | 371729445000 | 43150 | 43150 | 43150 | 43100 | 3794 |
| 403 | 20250205 | 123800 | 371565774550 | 43150 | 43050 | 43150 | 43050 | 8480 |
| 404 | 20250205 | 123700 | 371200262100 | 43100 | 43050 | 43100 | 43000 | 5152 |
| 405 | 20250205 | 123600 | 370978359700 | 43050 | 43150 | 43150 | 43050 | 12236 |
| 406 | 20250205 | 123500 | 370451210000 | 43100 | 43150 | 43200 | 43100 | 8702 |
| 407 | 20250205 | 123400 | 370075757450 | 43150 | 43150 | 43150 | 43100 | 4356 |
| 408 | 20250205 | 123300 | 369887810050 | 43150 | 43100 | 43150 | 43100 | 4381 |
| 409 | 20250205 | 123200 | 369698806050 | 43150 | 43150 | 43150 | 43100 | 5562 |
| 410 | 20250205 | 123100 | 369458865050 | 43150 | 43100 | 43150 | 43050 | 23524 |
| 411 | 20250205 | 123000 | 368444187500 | 43100 | 42950 | 43100 | 42900 | 65913 |
| 412 | 20250205 | 122900 | 365609521850 | 42900 | 42950 | 42950 | 42900 | 6451 |
| 413 | 20250205 | 122800 | 365332662000 | 42950 | 43000 | 43000 | 42900 | 18805 |
| 414 | 20250205 | 122700 | 364525001500 | 42950 | 43000 | 43000 | 42950 | 2871 |
| 415 | 20250205 | 122600 | 364401621250 | 42950 | 43000 | 43000 | 42950 | 3528 |
| 416 | 20250205 | 122500 | 364249957400 | 42950 | 43000 | 43000 | 42950 | 4517 |
| 417 | 20250205 | 122400 | 364055791950 | 43000 | 43000 | 43000 | 42950 | 6353 |
| 418 | 20250205 | 122300 | 363782743300 | 43000 | 43000 | 43000 | 42950 | 4148 |
| 419 | 20250205 | 122200 | 363604431650 | 43000 | 43000 | 43000 | 42950 | 2976 |
| 420 | 20250205 | 122100 | 363476511450 | 43000 | 43000 | 43000 | 42950 | 4974 |
| 421 | 20250205 | 122000 | 363262766000 | 43000 | 42950 | 43000 | 42900 | 12652 |
| 422 | 20250205 | 121900 | 362719275500 | 42950 | 42900 | 42950 | 42900 | 7621 |
| 423 | 20250205 | 121800 | 362392063300 | 42900 | 42950 | 42950 | 42900 | 3622 |
| 424 | 20250205 | 121700 | 362236577250 | 42900 | 42950 | 42950 | 42900 | 5928 |
| 425 | 20250205 | 121600 | 361982095950 | 42900 | 42950 | 42950 | 42900 | 2674 |
| 426 | 20250205 | 121500 | 361867259650 | 42950 | 42950 | 42950 | 42900 | 9346 |
| 427 | 20250205 | 121400 | 361465924850 | 42950 | 42950 | 42950 | 42900 | 4064 |
| 428 | 20250205 | 121300 | 361291499900 | 42950 | 42950 | 42950 | 42900 | 4315 |
| 429 | 20250205 | 121200 | 361106289500 | 42950 | 42950 | 42950 | 42900 | 8727 |
| 430 | 20250205 | 121100 | 360731742850 | 42950 | 42950 | 42950 | 42900 | 2529 |
| 431 | 20250205 | 121000 | 360623199400 | 42900 | 42900 | 42950 | 42850 | 6331 |
| 432 | 20250205 | 120900 | 360351594550 | 42900 | 42950 | 42950 | 42850 | 13210 |
| 433 | 20250205 | 120800 | 359784934600 | 42950 | 42950 | 42950 | 42900 | 5790 |
| 434 | 20250205 | 120700 | 359536268450 | 42950 | 42900 | 42950 | 42850 | 7815 |
| 435 | 20250205 | 120600 | 359200812750 | 42900 | 42800 | 42900 | 42800 | 7208 |
| 436 | 20250205 | 120500 | 358891734850 | 42850 | 42850 | 42850 | 42800 | 6331 |
| 437 | 20250205 | 120400 | 358620520700 | 42850 | 42850 | 42850 | 42800 | 3487 |
| 438 | 20250205 | 120300 | 358471181750 | 42800 | 42850 | 42850 | 42800 | 5964 |
| 439 | 20250205 | 120200 | 358215714300 | 42850 | 42800 | 42850 | 42750 | 10076 |
| 440 | 20250205 | 120100 | 357784340000 | 42800 | 42750 | 42800 | 42700 | 20415 |
| 441 | 20250205 | 120000 | 356911230900 | 42700 | 42800 | 42850 | 42700 | 35524 |
| 442 | 20250205 | 115900 | 355392165500 | 42800 | 42850 | 42900 | 42800 | 19086 |
| 443 | 20250205 | 115800 | 354574382600 | 42850 | 42950 | 42950 | 42850 | 10627 |
| 444 | 20250205 | 115700 | 354118644450 | 42950 | 42950 | 42950 | 42900 | 13128 |
| 445 | 20250205 | 115600 | 353555356950 | 42950 | 43050 | 43100 | 42900 | 23193 |
| 446 | 20250205 | 115500 | 352558360100 | 43100 | 43100 | 43100 | 43050 | 8901 |
| 447 | 20250205 | 115400 | 352174904800 | 43050 | 43100 | 43150 | 43050 | 6006 |
| 448 | 20250205 | 115300 | 351916039050 | 43100 | 43150 | 43150 | 43100 | 6362 |
| 449 | 20250205 | 115200 | 351641737450 | 43150 | 43100 | 43150 | 43100 | 4109 |
| 450 | 20250205 | 115100 | 351464487850 | 43150 | 43200 | 43200 | 43100 | 5958 |
| 451 | 20250205 | 115000 | 351207467550 | 43150 | 43150 | 43200 | 43100 | 8179 |
| 452 | 20250205 | 114900 | 350854471700 | 43150 | 43050 | 43150 | 43050 | 18620 |
| 453 | 20250205 | 114800 | 350051404650 | 43100 | 43100 | 43100 | 43050 | 5980 |
| 454 | 20250205 | 114700 | 349793755100 | 43050 | 43100 | 43100 | 43050 | 5163 |
| 455 | 20250205 | 114600 | 349571328600 | 43050 | 43100 | 43100 | 43050 | 4491 |
| 456 | 20250205 | 114500 | 349377888150 | 43050 | 43100 | 43100 | 43050 | 6771 |
| 457 | 20250205 | 114400 | 349086291650 | 43100 | 43100 | 43100 | 43050 | 4124 |
| 458 | 20250205 | 114300 | 348908617800 | 43100 | 43100 | 43100 | 43050 | 5320 |
| 459 | 20250205 | 114200 | 348679411150 | 43100 | 43050 | 43100 | 43000 | 7052 |
| 460 | 20250205 | 114100 | 348375707950 | 43050 | 43050 | 43100 | 43000 | 15243 |
| 461 | 20250205 | 114000 | 347719424950 | 43050 | 43100 | 43100 | 43050 | 8691 |
| 462 | 20250205 | 113900 | 347345195650 | 43100 | 43250 | 43250 | 43050 | 41544 |
| 463 | 20250205 | 113800 | 345552368550 | 43250 | 43250 | 43250 | 43200 | 6852 |
| 464 | 20250205 | 113700 | 345256072850 | 43250 | 43250 | 43250 | 43200 | 15883 |
| 465 | 20250205 | 113600 | 344569298650 | 43200 | 43200 | 43250 | 43200 | 9085 |
| 466 | 20250205 | 113500 | 344176498450 | 43200 | 43250 | 43250 | 43200 | 8405 |
| 467 | 20250205 | 113400 | 343813120850 | 43250 | 43200 | 43250 | 43200 | 6155 |
| 468 | 20250205 | 113300 | 343546999150 | 43200 | 43150 | 43250 | 43150 | 6109 |
| 469 | 20250205 | 113200 | 343283115900 | 43150 | 43250 | 43250 | 43150 | 11693 |
| 470 | 20250205 | 113100 | 342778024050 | 43250 | 43200 | 43250 | 43150 | 16326 |
| 471 | 20250205 | 113000 | 342072734500 | 43200 | 43200 | 43200 | 43100 | 11732 |
| 472 | 20250205 | 112900 | 341566200850 | 43200 | 43200 | 43200 | 43150 | 6060 |
| 473 | 20250205 | 112800 | 341304567950 | 43200 | 43150 | 43200 | 43150 | 10432 |
| 474 | 20250205 | 112700 | 340853952950 | 43150 | 43200 | 43200 | 43100 | 13349 |
| 475 | 20250205 | 112600 | 340277897300 | 43200 | 43150 | 43200 | 43100 | 15200 |
| 476 | 20250205 | 112500 | 339621991150 | 43150 | 43150 | 43150 | 43100 | 8335 |
| 477 | 20250205 | 112400 | 339262486600 | 43150 | 43150 | 43200 | 43100 | 7272 |
| 478 | 20250205 | 112300 | 338948745950 | 43150 | 43150 | 43200 | 43100 | 10609 |
| 479 | 20250205 | 112200 | 338490783800 | 43200 | 43100 | 43200 | 43050 | 30075 |
| 480 | 20250205 | 112100 | 337193503550 | 43050 | 43050 | 43100 | 43050 | 5385 |
| 481 | 20250205 | 112000 | 336961510950 | 43050 | 43000 | 43100 | 43000 | 16223 |
| 482 | 20250205 | 111900 | 336262894000 | 43050 | 42950 | 43050 | 42950 | 18510 |
| 483 | 20250205 | 111800 | 335466992900 | 42950 | 43000 | 43000 | 42950 | 6987 |
| 484 | 20250205 | 111700 | 335166630600 | 42950 | 42950 | 43000 | 42950 | 6837 |
| 485 | 20250205 | 111600 | 334872838700 | 43000 | 43050 | 43050 | 42950 | 14436 |
| 486 | 20250205 | 111500 | 334251965700 | 43050 | 42950 | 43050 | 42950 | 12144 |
| 487 | 20250205 | 111400 | 333729617400 | 43000 | 42900 | 43050 | 42900 | 19536 |
| 488 | 20250205 | 111300 | 332890074150 | 42950 | 42950 | 43000 | 42900 | 26890 |
| 489 | 20250205 | 111200 | 331735345950 | 42950 | 42900 | 42950 | 42850 | 11503 |
| 490 | 20250205 | 111100 | 331241685100 | 42850 | 42900 | 43000 | 42850 | 13884 |
| 491 | 20250205 | 111000 | 330645656850 | 42950 | 42800 | 43000 | 42800 | 13549 |
| 492 | 20250205 | 110900 | 330064870950 | 42850 | 42800 | 42850 | 42800 | 43955 |
| 493 | 20250205 | 110800 | 328183305200 | 42850 | 43050 | 43050 | 42850 | 38478 |
| 494 | 20250205 | 110700 | 326531073800 | 43100 | 43150 | 43150 | 43050 | 19522 |
| 495 | 20250205 | 110600 | 325689812100 | 43100 | 43100 | 43150 | 43050 | 20443 |
| 496 | 20250205 | 110500 | 324809064200 | 43100 | 43100 | 43100 | 43050 | 9042 |
| 497 | 20250205 | 110400 | 324419480550 | 43100 | 43100 | 43100 | 43050 | 7884 |
| 498 | 20250205 | 110300 | 324079780800 | 43100 | 43100 | 43100 | 43050 | 9166 |
| 499 | 20250205 | 110200 | 323684870750 | 43100 | 42850 | 43100 | 42850 | 40090 |
| 500 | 20250205 | 110100 | 321962388200 | 42850 | 42900 | 42950 | 42850 | 48084 |
| 501 | 20250205 | 110000 | 319900038650 | 42900 | 43050 | 43100 | 42900 | 53445 |
| 502 | 20250205 | 105900 | 317603184350 | 43050 | 43100 | 43100 | 43050 | 13965 |
| 503 | 20250205 | 105800 | 317001696900 | 43100 | 43150 | 43150 | 43050 | 19098 |
| 504 | 20250205 | 105700 | 316179057550 | 43150 | 43050 | 43150 | 43050 | 21780 |
| 505 | 20250205 | 105600 | 315240327600 | 43050 | 43150 | 43150 | 43000 | 30460 |
| 506 | 20250205 | 105500 | 313928204000 | 43100 | 43200 | 43200 | 43100 | 15428 |
| 507 | 20250205 | 105400 | 313262442700 | 43200 | 43150 | 43250 | 43100 | 10635 |
| 508 | 20250205 | 105300 | 312803289200 | 43150 | 43150 | 43200 | 43100 | 18920 |
| 509 | 20250205 | 105200 | 311986503300 | 43100 | 43050 | 43150 | 43050 | 28837 |
| 510 | 20250205 | 105100 | 310744061250 | 43050 | 43150 | 43150 | 43050 | 23256 |
| 511 | 20250205 | 105000 | 309742236250 | 43100 | 43200 | 43200 | 43100 | 15451 |
| 512 | 20250205 | 104900 | 309075640600 | 43150 | 43200 | 43200 | 43150 | 40781 |
| 513 | 20250205 | 104800 | 307315420100 | 43200 | 43350 | 43350 | 43150 | 26196 |
| 514 | 20250205 | 104700 | 306182962600 | 43350 | 43350 | 43350 | 43250 | 14417 |
| 515 | 20250205 | 104600 | 305558557300 | 43350 | 43250 | 43350 | 43200 | 28281 |
| 516 | 20250205 | 104500 | 304335689450 | 43250 | 43450 | 43450 | 43250 | 20970 |
| 517 | 20250205 | 104400 | 303426340150 | 43450 | 43400 | 43500 | 43400 | 47192 |
| 518 | 20250205 | 104300 | 301375799600 | 43400 | 43450 | 43450 | 43350 | 24216 |
| 519 | 20250205 | 104200 | 300324408800 | 43450 | 43450 | 43450 | 43400 | 25549 |
| 520 | 20250205 | 104100 | 299214445700 | 43450 | 43400 | 43450 | 43350 | 37678 |
| 521 | 20250205 | 104000 | 297579393650 | 43400 | 43350 | 43400 | 43300 | 24409 |
| 522 | 20250205 | 103900 | 296520827350 | 43350 | 43200 | 43400 | 43150 | 45345 |
| 523 | 20250205 | 103800 | 294557529100 | 43200 | 43200 | 43250 | 43100 | 46336 |
| 524 | 20250205 | 103700 | 292557925650 | 43250 | 43200 | 43300 | 43150 | 29250 |
| 525 | 20250205 | 103600 | 291293750550 | 43150 | 43200 | 43200 | 43100 | 18661 |
| 526 | 20250205 | 103500 | 290488296800 | 43150 | 43150 | 43200 | 43000 | 66346 |
| 527 | 20250205 | 103400 | 287630369850 | 43150 | 43400 | 43450 | 43100 | 81036 |
| 528 | 20250205 | 103300 | 284122151200 | 43400 | 43350 | 43450 | 43300 | 36064 |
| 529 | 20250205 | 103200 | 282557888500 | 43400 | 43300 | 43400 | 43250 | 26394 |
| 530 | 20250205 | 103100 | 281414461150 | 43300 | 43450 | 43450 | 43250 | 43051 |
| 531 | 20250205 | 103000 | 279548279950 | 43400 | 43500 | 43550 | 43350 | 117547 |
| 532 | 20250205 | 102900 | 274439379200 | 43500 | 43300 | 43500 | 43250 | 164128 |
| 533 | 20250205 | 102800 | 267315821400 | 43300 | 43250 | 43300 | 43200 | 55991 |
| 534 | 20250205 | 102700 | 264892262100 | 43250 | 43200 | 43250 | 43100 | 30848 |
| 535 | 20250205 | 102600 | 263560375650 | 43200 | 43250 | 43250 | 43150 | 30748 |
| 536 | 20250205 | 102500 | 262231180250 | 43200 | 43250 | 43250 | 43150 | 28537 |
| 537 | 20250205 | 102400 | 260997743850 | 43200 | 43250 | 43300 | 43200 | 25272 |
| 538 | 20250205 | 102300 | 259905171350 | 43250 | 43050 | 43250 | 42950 | 82437 |
| 539 | 20250205 | 102200 | 256353594650 | 43000 | 43050 | 43100 | 43000 | 31759 |
| 540 | 20250205 | 102100 | 254986580350 | 43050 | 43200 | 43250 | 43000 | 45584 |
| 541 | 20250205 | 102000 | 253020819900 | 43200 | 43350 | 43350 | 43150 | 55129 |
| 542 | 20250205 | 101900 | 250636175800 | 43350 | 43100 | 43350 | 43100 | 167910 |
| 543 | 20250205 | 101800 | 243374588800 | 43100 | 43150 | 43150 | 43050 | 32526 |
| 544 | 20250205 | 101700 | 241972494200 | 43150 | 43050 | 43200 | 42950 | 59439 |
| 545 | 20250205 | 101600 | 239411277400 | 43000 | 42950 | 43050 | 42850 | 57954 |
| 546 | 20250205 | 101500 | 236920359800 | 42900 | 43050 | 43050 | 42850 | 52798 |
| 547 | 20250205 | 101400 | 234653167450 | 43000 | 43100 | 43200 | 43000 | 52626 |
| 548 | 20250205 | 101300 | 232384479950 | 43100 | 43000 | 43150 | 42900 | 58056 |
| 549 | 20250205 | 101200 | 229885576650 | 43000 | 42900 | 43000 | 42850 | 20493 |
| 550 | 20250205 | 101100 | 229005705250 | 42950 | 42850 | 42950 | 42800 | 36670 |
| 551 | 20250205 | 101000 | 227433858450 | 42850 | 43100 | 43100 | 42800 | 54600 |
| 552 | 20250205 | 100900 | 225088420200 | 43100 | 43050 | 43100 | 42850 | 58401 |
| 553 | 20250205 | 100800 | 222576702300 | 43050 | 42850 | 43100 | 42850 | 81582 |
| 554 | 20250205 | 100700 | 219068857450 | 42850 | 42800 | 42900 | 42700 | 91914 |
| 555 | 20250205 | 100600 | 215135179950 | 42850 | 43100 | 43150 | 42800 | 138061 |
| 556 | 20250205 | 100500 | 209207777950 | 43100 | 43350 | 43400 | 43050 | 85417 |
| 557 | 20250205 | 100400 | 205513797600 | 43350 | 43350 | 43400 | 43150 | 150954 |
| 558 | 20250205 | 100300 | 198977888400 | 43350 | 43000 | 43350 | 42900 | 269278 |
| 559 | 20250205 | 100200 | 187380697550 | 43000 | 42850 | 43000 | 42850 | 100469 |
| 560 | 20250205 | 100100 | 183067722000 | 42900 | 42850 | 42900 | 42800 | 51768 |
| 561 | 20250205 | 100000 | 180848820550 | 42800 | 42650 | 42850 | 42650 | 102128 |
| 562 | 20250205 | 095900 | 176480323300 | 42650 | 42550 | 42700 | 42550 | 40918 |
| 563 | 20250205 | 095800 | 174735902950 | 42550 | 42600 | 42650 | 42450 | 67257 |
| 564 | 20250205 | 095700 | 171874824950 | 42600 | 42650 | 42750 | 42550 | 127400 |
| 565 | 20250205 | 095600 | 166437972600 | 42650 | 42550 | 42650 | 42500 | 124347 |
| 566 | 20250205 | 095500 | 161141030900 | 42500 | 42500 | 42550 | 42300 | 130093 |
| 567 | 20250205 | 095400 | 155619313350 | 42500 | 42350 | 42500 | 42350 | 56181 |
| 568 | 20250205 | 095300 | 153235056700 | 42400 | 42300 | 42450 | 42300 | 53584 |
| 569 | 20250205 | 095200 | 150962815150 | 42350 | 42200 | 42400 | 42200 | 38664 |
| 570 | 20250205 | 095100 | 149326468850 | 42200 | 42350 | 42400 | 42150 | 78526 |
| 571 | 20250205 | 095000 | 146003317900 | 42300 | 42350 | 42500 | 42300 | 167530 |
| 572 | 20250205 | 094900 | 138897042050 | 42400 | 42100 | 42400 | 42050 | 129520 |
| 573 | 20250205 | 094800 | 133426929950 | 42100 | 42100 | 42150 | 42050 | 21100 |
| 574 | 20250205 | 094700 | 132538803300 | 42150 | 41950 | 42150 | 41900 | 56407 |
| 575 | 20250205 | 094600 | 130166902550 | 41950 | 42050 | 42050 | 41900 | 33117 |
| 576 | 20250205 | 094500 | 128777275650 | 42000 | 42100 | 42150 | 42000 | 34632 |
| 577 | 20250205 | 094400 | 127320116250 | 42050 | 42050 | 42100 | 41850 | 59215 |
| 578 | 20250205 | 094300 | 124835256300 | 42000 | 42100 | 42150 | 41950 | 79086 |
| 579 | 20250205 | 094200 | 121508109200 | 42100 | 42000 | 42100 | 41950 | 44590 |
| 580 | 20250205 | 094100 | 119633931200 | 42000 | 41850 | 42050 | 41850 | 46166 |
| 581 | 20250205 | 094000 | 117696578800 | 41850 | 42000 | 42050 | 41850 | 89311 |
| 582 | 20250205 | 093900 | 113948690850 | 42000 | 41950 | 42050 | 41900 | 71280 |
| 583 | 20250205 | 093800 | 110956877400 | 41900 | 41750 | 41950 | 41700 | 63022 |
| 584 | 20250205 | 093700 | 108318411650 | 41750 | 41700 | 41800 | 41650 | 38493 |
| 585 | 20250205 | 093600 | 106710651500 | 41700 | 41750 | 41750 | 41600 | 33606 |
| 586 | 20250205 | 093500 | 105309707200 | 41700 | 41800 | 41800 | 41650 | 33989 |
| 587 | 20250205 | 093400 | 103891407100 | 41800 | 41750 | 41800 | 41650 | 35049 |
| 588 | 20250205 | 093300 | 102428738450 | 41700 | 41800 | 41800 | 41700 | 31642 |
| 589 | 20250205 | 093200 | 101107938350 | 41800 | 41650 | 41800 | 41650 | 48956 |
| 590 | 20250205 | 093100 | 99066039550 | 41650 | 41550 | 41650 | 41550 | 33659 |
| 591 | 20250205 | 093000 | 97666388200 | 41550 | 41450 | 41550 | 41400 | 16089 |
| 592 | 20250205 | 092900 | 96998321000 | 41400 | 41550 | 41600 | 41400 | 27794 |
| 593 | 20250205 | 092800 | 95844563250 | 41500 | 41600 | 41650 | 41450 | 41139 |
| 594 | 20250205 | 092700 | 94134996650 | 41600 | 41400 | 41600 | 41350 | 51134 |
| 595 | 20250205 | 092600 | 92012828550 | 41400 | 41250 | 41400 | 41250 | 18497 |
| 596 | 20250205 | 092500 | 91247755850 | 41250 | 41300 | 41300 | 41200 | 18570 |
| 597 | 20250205 | 092400 | 90481776000 | 41300 | 41400 | 41400 | 41250 | 28998 |
| 598 | 20250205 | 092300 | 89283197950 | 41400 | 41300 | 41400 | 41250 | 12758 |
| 599 | 20250205 | 092200 | 88755798950 | 41300 | 41350 | 41400 | 41250 | 40972 |
| 600 | 20250205 | 092100 | 87062532500 | 41350 | 41300 | 41400 | 41250 | 17956 |
| 601 | 20250205 | 092000 | 86320408650 | 41300 | 41200 | 41300 | 41150 | 25313 |
| 602 | 20250205 | 091900 | 85277043000 | 41200 | 41150 | 41200 | 41100 | 12203 |
| 603 | 20250205 | 091800 | 84774749700 | 41150 | 41200 | 41250 | 41100 | 27746 |
| 604 | 20250205 | 091700 | 83632796100 | 41150 | 41150 | 41200 | 41100 | 23645 |
| 605 | 20250205 | 091600 | 82660485250 | 41150 | 41200 | 41250 | 41100 | 26319 |
| 606 | 20250205 | 091500 | 81576820950 | 41200 | 41100 | 41250 | 41100 | 34057 |
| 607 | 20250205 | 091400 | 80174969550 | 41150 | 41100 | 41150 | 41050 | 15914 |
| 608 | 20250205 | 091300 | 79520945300 | 41100 | 41050 | 41150 | 41000 | 54231 |
| 609 | 20250205 | 091200 | 77293189150 | 41050 | 41250 | 41300 | 41000 | 97370 |
| 610 | 20250205 | 091100 | 73289510000 | 41250 | 41500 | 41500 | 41200 | 88659 |
| 611 | 20250205 | 091000 | 69622774800 | 41450 | 41500 | 41500 | 41350 | 32731 |
| 612 | 20250205 | 090900 | 68266763650 | 41500 | 41400 | 41500 | 41350 | 37134 |
| 613 | 20250205 | 090800 | 66729369800 | 41350 | 41400 | 41500 | 41350 | 50498 |
| 614 | 20250205 | 090700 | 64638695050 | 41400 | 41500 | 41550 | 41200 | 101482 |
| 615 | 20250205 | 090600 | 60441290300 | 41500 | 41550 | 41600 | 41350 | 69931 |
| 616 | 20250205 | 090500 | 57541899600 | 41550 | 41950 | 42000 | 41450 | 127895 |
| 617 | 20250205 | 090400 | 52211187000 | 41950 | 42100 | 42250 | 41850 | 135237 |
| 618 | 20250205 | 090300 | 46530186000 | 42100 | 42200 | 42450 | 42050 | 205220 |
| 619 | 20250205 | 090200 | 37851216600 | 42250 | 42000 | 42300 | 42000 | 234553 |
| 620 | 20250205 | 090100 | 27964663050 | 42050 | 41850 | 42150 | 41800 | 233434 |
| 621 | 20250205 | 090000 | 18152393750 | 41900 | 41300 | 42150 | 41250 | 424570 |