32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 185900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 3 | 20250205 | 185800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20250205 | 185700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20250205 | 185600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20250205 | 185500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20250205 | 185400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20250205 | 185300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20250205 | 185200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20250205 | 185100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20250205 | 185000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20250205 | 184900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20250205 | 184800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20250205 | 184700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20250205 | 184600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20250205 | 184500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20250205 | 184400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20250205 | 184300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20250205 | 184200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20250205 | 184100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20250205 | 184000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20250205 | 183900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20250205 | 183800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20250205 | 183700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20250205 | 183600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20250205 | 183500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20250205 | 183400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20250205 | 183300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20250205 | 183200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20250205 | 183100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20250205 | 183000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20250205 | 182900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 33 | 20250205 | 182800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20250205 | 182700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20250205 | 182600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20250205 | 182500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20250205 | 182400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20250205 | 182300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20250205 | 182200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20250205 | 182100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20250205 | 182000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20250205 | 181900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20250205 | 181800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20250205 | 181700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20250205 | 181600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20250205 | 181500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20250205 | 181400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20250205 | 181300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20250205 | 181200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20250205 | 181100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20250205 | 181000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20250205 | 180900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20250205 | 180800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20250205 | 180700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20250205 | 180600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20250205 | 180500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20250205 | 180400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20250205 | 180300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20250205 | 180200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20250205 | 180100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20250205 | 180000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20250205 | 175900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 63 | 20250205 | 175800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20250205 | 175700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20250205 | 175600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20250205 | 175500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20250205 | 175400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20250205 | 175300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20250205 | 175200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20250205 | 175100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20250205 | 175000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20250205 | 174900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20250205 | 174800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20250205 | 174700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20250205 | 174600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20250205 | 174500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20250205 | 174400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20250205 | 174300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20250205 | 174200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20250205 | 174100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20250205 | 174000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20250205 | 173900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20250205 | 173800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20250205 | 173700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20250205 | 173600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20250205 | 173500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20250205 | 173400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20250205 | 173300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20250205 | 173200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20250205 | 173100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20250205 | 173000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20250205 | 172900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 93 | 20250205 | 172800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20250205 | 172700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20250205 | 172600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20250205 | 172500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20250205 | 172400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20250205 | 172300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20250205 | 172200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20250205 | 172100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20250205 | 172000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20250205 | 171900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20250205 | 171800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20250205 | 171700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20250205 | 171600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20250205 | 171500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20250205 | 171400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20250205 | 171300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20250205 | 171200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20250205 | 171100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20250205 | 171000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20250205 | 170900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20250205 | 170800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20250205 | 170700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20250205 | 170600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20250205 | 170500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20250205 | 170400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20250205 | 170300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20250205 | 170200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20250205 | 170100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20250205 | 170000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20250205 | 165900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 123 | 20250205 | 165800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20250205 | 165700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20250205 | 165600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20250205 | 165500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20250205 | 165400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20250205 | 165300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20250205 | 165200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20250205 | 165100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20250205 | 165000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20250205 | 164900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20250205 | 164800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20250205 | 164700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20250205 | 164600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20250205 | 164500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20250205 | 164400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20250205 | 164300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20250205 | 164200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20250205 | 164100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20250205 | 164000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20250205 | 163900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20250205 | 163800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20250205 | 163700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20250205 | 163600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20250205 | 163500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20250205 | 163400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20250205 | 163300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20250205 | 163200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20250205 | 163100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20250205 | 163000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20250205 | 162900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 153 | 20250205 | 162800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20250205 | 162700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20250205 | 162600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20250205 | 162500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20250205 | 162400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20250205 | 162300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20250205 | 162200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20250205 | 162100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20250205 | 162000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20250205 | 161900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20250205 | 161800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20250205 | 161700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20250205 | 161600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20250205 | 161500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20250205 | 161400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20250205 | 161300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20250205 | 161200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20250205 | 161100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20250205 | 161000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20250205 | 160900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20250205 | 160800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20250205 | 160700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20250205 | 160600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20250205 | 160500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20250205 | 160400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20250205 | 160300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20250205 | 160200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20250205 | 160100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20250205 | 160000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20250205 | 155900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 183 | 20250205 | 155800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20250205 | 155700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20250205 | 155600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20250205 | 155500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20250205 | 155400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20250205 | 155300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20250205 | 155200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20250205 | 155100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20250205 | 155000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20250205 | 154900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20250205 | 154800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20250205 | 154700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20250205 | 154600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20250205 | 154500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20250205 | 154400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20250205 | 154300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20250205 | 154200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20250205 | 154100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20250205 | 154000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20250205 | 153900 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20250205 | 153800 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20250205 | 153700 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20250205 | 153600 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20250205 | 153500 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20250205 | 153400 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20250205 | 153300 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20250205 | 153200 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20250205 | 153100 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20250205 | 153000 | 3308880700 | 29250 | 29250 | 29250 | 29250 | 2084 |
| 212 | 20250205 | 152900 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 213 | 20250205 | 152800 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20250205 | 152700 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20250205 | 152600 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20250205 | 152500 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20250205 | 152400 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20250205 | 152300 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20250205 | 152200 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20250205 | 152100 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20250205 | 152000 | 3247923700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20250205 | 151900 | 3247923700 | 29000 | 28950 | 29000 | 28950 | 38 |
| 223 | 20250205 | 151800 | 3246821850 | 28900 | 29000 | 29000 | 28900 | 28 |
| 224 | 20250205 | 151700 | 3246010350 | 29050 | 29050 | 29050 | 29050 | 199 |
| 225 | 20250205 | 151600 | 3240229400 | 29000 | 29050 | 29050 | 29000 | 269 |
| 226 | 20250205 | 151500 | 3232415200 | 29050 | 29100 | 29100 | 29050 | 288 |
| 227 | 20250205 | 151400 | 3224034600 | 29100 | 29100 | 29150 | 29100 | 315 |
| 228 | 20250205 | 151300 | 3214867250 | 29150 | 29050 | 29150 | 29050 | 111 |
| 229 | 20250205 | 151200 | 3211632650 | 29100 | 29100 | 29150 | 29100 | 242 |
| 230 | 20250205 | 151100 | 3204588000 | 29050 | 29100 | 29100 | 29050 | 473 |
| 231 | 20250205 | 151000 | 3190824650 | 29050 | 29050 | 29150 | 29050 | 57 |
| 232 | 20250205 | 150900 | 3189164850 | 29100 | 29000 | 29100 | 29000 | 734 |
| 233 | 20250205 | 150800 | 3167808900 | 29000 | 29000 | 29000 | 29000 | 1 |
| 234 | 20250205 | 150700 | 3167779900 | 29100 | 29050 | 29100 | 29050 | 243 |
| 235 | 20250205 | 150600 | 3160718100 | 29000 | 29000 | 29000 | 29000 | 1 |
| 236 | 20250205 | 150500 | 3160689100 | 29000 | 29050 | 29050 | 29000 | 215 |
| 237 | 20250205 | 150400 | 3154443700 | 29050 | 29000 | 29050 | 29000 | 2 |
| 238 | 20250205 | 150300 | 3154385650 | 29000 | 29000 | 29000 | 29000 | 92 |
| 239 | 20250205 | 150200 | 3151717650 | 29050 | 29000 | 29100 | 29000 | 242 |
| 240 | 20250205 | 150100 | 3144687100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20250205 | 150000 | 3144687100 | 28950 | 28950 | 29050 | 28950 | 237 |
| 242 | 20250205 | 145900 | 3137814700 | 28950 | 28950 | 28950 | 28950 | 7 |
| 243 | 20250205 | 145800 | 3137612050 | 28950 | 28950 | 28950 | 28950 | 7 |
| 244 | 20250205 | 145700 | 3137409400 | 29000 | 28950 | 29000 | 28950 | 192 |
| 245 | 20250205 | 145600 | 3131841700 | 28950 | 29000 | 29000 | 28950 | 167 |
| 246 | 20250205 | 145500 | 3127003100 | 29000 | 29050 | 29050 | 29000 | 210 |
| 247 | 20250205 | 145400 | 3120903000 | 29000 | 29000 | 29050 | 29000 | 12 |
| 248 | 20250205 | 145300 | 3120554950 | 29000 | 29000 | 29000 | 29000 | 101 |
| 249 | 20250205 | 145200 | 3117625950 | 29050 | 29000 | 29050 | 29000 | 199 |
| 250 | 20250205 | 145100 | 3111845300 | 29000 | 29000 | 29000 | 29000 | 12 |
| 251 | 20250205 | 145000 | 3111497300 | 29000 | 29050 | 29050 | 29000 | 304 |
| 252 | 20250205 | 144900 | 3102669650 | 29050 | 29050 | 29100 | 29050 | 288 |
| 253 | 20250205 | 144800 | 3094300600 | 29000 | 29000 | 29000 | 29000 | 11 |
| 254 | 20250205 | 144700 | 3093981600 | 29050 | 29050 | 29050 | 29000 | 392 |
| 255 | 20250205 | 144600 | 3082594350 | 29000 | 29000 | 29050 | 29000 | 96 |
| 256 | 20250205 | 144500 | 3079807650 | 29000 | 28950 | 29000 | 28950 | 36 |
| 257 | 20250205 | 144400 | 3078764450 | 28950 | 28950 | 28950 | 28950 | 7 |
| 258 | 20250205 | 144300 | 3078561800 | 28950 | 28950 | 28950 | 28950 | 6 |
| 259 | 20250205 | 144200 | 3078388100 | 29000 | 29000 | 29050 | 29000 | 197 |
| 260 | 20250205 | 144100 | 3072665750 | 29000 | 29000 | 29000 | 29000 | 16 |
| 261 | 20250205 | 144000 | 3072201750 | 29000 | 29000 | 29050 | 29000 | 230 |
| 262 | 20250205 | 143900 | 3065521500 | 29000 | 29000 | 29000 | 29000 | 339 |
| 263 | 20250205 | 143800 | 3055690500 | 29050 | 29000 | 29050 | 29000 | 7 |
| 264 | 20250205 | 143700 | 3055487450 | 29050 | 29000 | 29050 | 29000 | 417 |
| 265 | 20250205 | 143600 | 3043373950 | 29000 | 29000 | 29050 | 29000 | 71 |
| 266 | 20250205 | 143500 | 3041312200 | 29000 | 28950 | 29000 | 28950 | 215 |
| 267 | 20250205 | 143400 | 3035077550 | 28950 | 28950 | 28950 | 28950 | 6 |
| 268 | 20250205 | 143300 | 3034903850 | 28950 | 28950 | 28950 | 28950 | 12 |
| 269 | 20250205 | 143200 | 3034556450 | 28950 | 28900 | 28950 | 28900 | 56 |
| 270 | 20250205 | 143100 | 3032936050 | 28900 | 28900 | 28900 | 28900 | 6 |
| 271 | 20250205 | 143000 | 3032762650 | 28900 | 28900 | 28950 | 28900 | 377 |
| 272 | 20250205 | 142900 | 3021848850 | 28900 | 28950 | 28950 | 28850 | 263 |
| 273 | 20250205 | 142800 | 3014237300 | 28950 | 28950 | 29050 | 28950 | 131 |
| 274 | 20250205 | 142700 | 3010434350 | 29000 | 29000 | 29000 | 28950 | 728 |
| 275 | 20250205 | 142600 | 2989322600 | 29000 | 28950 | 29000 | 28950 | 532 |
| 276 | 20250205 | 142500 | 2973895800 | 28950 | 28900 | 28950 | 28900 | 633 |
| 277 | 20250205 | 142400 | 2955573500 | 28850 | 28850 | 28900 | 28850 | 30 |
| 278 | 20250205 | 142300 | 2954707900 | 28850 | 28800 | 28900 | 28800 | 88 |
| 279 | 20250205 | 142200 | 2952166050 | 28800 | 28800 | 28800 | 28750 | 188 |
| 280 | 20250205 | 142100 | 2946752000 | 28750 | 28750 | 28750 | 28750 | 136 |
| 281 | 20250205 | 142000 | 2942842000 | 28750 | 28750 | 28800 | 28750 | 453 |
| 282 | 20250205 | 141900 | 2929808100 | 28750 | 28750 | 28750 | 28750 | 455 |
| 283 | 20250205 | 141800 | 2916726850 | 28750 | 28800 | 28800 | 28750 | 284 |
| 284 | 20250205 | 141700 | 2908549200 | 28750 | 28800 | 28800 | 28750 | 615 |
| 285 | 20250205 | 141600 | 2890849200 | 28800 | 28800 | 28800 | 28800 | 508 |
| 286 | 20250205 | 141500 | 2876218800 | 28800 | 28800 | 28850 | 28800 | 579 |
| 287 | 20250205 | 141400 | 2859532950 | 28800 | 28800 | 28850 | 28800 | 433 |
| 288 | 20250205 | 141300 | 2847057550 | 28800 | 28850 | 28850 | 28800 | 203 |
| 289 | 20250205 | 141200 | 2841201950 | 28900 | 28850 | 28900 | 28850 | 435 |
| 290 | 20250205 | 141100 | 2828643100 | 28900 | 28900 | 28900 | 28900 | 73 |
| 291 | 20250205 | 141000 | 2826533400 | 28900 | 28900 | 28900 | 28850 | 166 |
| 292 | 20250205 | 140900 | 2821736250 | 28850 | 28850 | 28850 | 28850 | 44 |
| 293 | 20250205 | 140800 | 2820466850 | 28850 | 28900 | 28900 | 28850 | 225 |
| 294 | 20250205 | 140700 | 2813971200 | 28900 | 28850 | 28900 | 28850 | 177 |
| 295 | 20250205 | 140600 | 2808857300 | 28850 | 28850 | 28850 | 28850 | 61 |
| 296 | 20250205 | 140500 | 2807097450 | 28900 | 28900 | 28950 | 28900 | 569 |
| 297 | 20250205 | 140400 | 2790642950 | 28900 | 28900 | 28950 | 28900 | 31 |
| 298 | 20250205 | 140300 | 2789746950 | 28950 | 28950 | 28950 | 28900 | 43 |
| 299 | 20250205 | 140200 | 2788502400 | 28950 | 28900 | 28950 | 28900 | 255 |
| 300 | 20250205 | 140100 | 2781123550 | 28900 | 28950 | 28950 | 28900 | 6 |
| 301 | 20250205 | 140000 | 2780950100 | 28900 | 28900 | 28900 | 28900 | 101 |
| 302 | 20250205 | 135900 | 2778031200 | 28850 | 28850 | 28850 | 28850 | 18 |
| 303 | 20250205 | 135800 | 2777511900 | 28900 | 28900 | 28900 | 28850 | 277 |
| 304 | 20250205 | 135700 | 2769508000 | 28850 | 28850 | 28850 | 28850 | 19 |
| 305 | 20250205 | 135600 | 2768959850 | 28850 | 28850 | 28850 | 28850 | 22 |
| 306 | 20250205 | 135500 | 2768325150 | 28850 | 28850 | 28950 | 28850 | 1920 |
| 307 | 20250205 | 135400 | 2712800950 | 28850 | 28850 | 28900 | 28850 | 36 |
| 308 | 20250205 | 135300 | 2711761350 | 28850 | 28850 | 28850 | 28850 | 53 |
| 309 | 20250205 | 135200 | 2710232300 | 28850 | 28800 | 28850 | 28800 | 26 |
| 310 | 20250205 | 135100 | 2709482950 | 28850 | 28800 | 28850 | 28800 | 40 |
| 311 | 20250205 | 135000 | 2708329250 | 28850 | 28850 | 28850 | 28800 | 241 |
| 312 | 20250205 | 134900 | 2701376750 | 28850 | 28850 | 28900 | 28850 | 826 |
| 313 | 20250205 | 134800 | 2677543250 | 28900 | 28950 | 28950 | 28900 | 337 |
| 314 | 20250205 | 134700 | 2667794550 | 28900 | 28900 | 28900 | 28900 | 46 |
| 315 | 20250205 | 134600 | 2666465150 | 28900 | 28900 | 28900 | 28900 | 16 |
| 316 | 20250205 | 134500 | 2666002750 | 28900 | 28950 | 28950 | 28900 | 255 |
| 317 | 20250205 | 134400 | 2658622700 | 28950 | 28900 | 28950 | 28850 | 193 |
| 318 | 20250205 | 134300 | 2653045300 | 28900 | 28950 | 28950 | 28900 | 191 |
| 319 | 20250205 | 134200 | 2647516150 | 28950 | 28950 | 28950 | 28950 | 494 |
| 320 | 20250205 | 134100 | 2633214850 | 28950 | 29000 | 29000 | 28950 | 41 |
| 321 | 20250205 | 134000 | 2632026350 | 28950 | 28950 | 29000 | 28950 | 225 |
| 322 | 20250205 | 133900 | 2625502250 | 29000 | 29000 | 29000 | 29000 | 228 |
| 323 | 20250205 | 133800 | 2618890250 | 28950 | 29000 | 29000 | 28950 | 319 |
| 324 | 20250205 | 133700 | 2609640400 | 29000 | 29000 | 29000 | 29000 | 20 |
| 325 | 20250205 | 133600 | 2609060400 | 29000 | 28950 | 29000 | 28950 | 78 |
| 326 | 20250205 | 133500 | 2606799600 | 28950 | 28950 | 28950 | 28950 | 84 |
| 327 | 20250205 | 133400 | 2604367800 | 28900 | 28950 | 28950 | 28900 | 125 |
| 328 | 20250205 | 133300 | 2600750200 | 28900 | 28850 | 28950 | 28850 | 572 |
| 329 | 20250205 | 133200 | 2584212650 | 28850 | 28900 | 28900 | 28850 | 343 |
| 330 | 20250205 | 133100 | 2574305250 | 28850 | 28900 | 28900 | 28850 | 195 |
| 331 | 20250205 | 133000 | 2568676950 | 28900 | 28900 | 28900 | 28900 | 208 |
| 332 | 20250205 | 132900 | 2562665750 | 28850 | 28900 | 28900 | 28850 | 40 |
| 333 | 20250205 | 132800 | 2561511600 | 28850 | 28900 | 28900 | 28850 | 207 |
| 334 | 20250205 | 132700 | 2555530300 | 28850 | 28850 | 28850 | 28850 | 22 |
| 335 | 20250205 | 132600 | 2554895600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 336 | 20250205 | 132500 | 2554895600 | 28900 | 28850 | 28900 | 28850 | 231 |
| 337 | 20250205 | 132400 | 2548220550 | 28900 | 28900 | 28900 | 28900 | 60 |
| 338 | 20250205 | 132300 | 2546486550 | 28900 | 28900 | 28900 | 28900 | 610 |
| 339 | 20250205 | 132200 | 2528857550 | 28950 | 28950 | 28950 | 28900 | 81 |
| 340 | 20250205 | 132100 | 2526513500 | 28950 | 28900 | 28950 | 28900 | 20 |
| 341 | 20250205 | 132000 | 2525934550 | 28900 | 28900 | 28950 | 28900 | 244 |
| 342 | 20250205 | 131900 | 2518872500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 343 | 20250205 | 131800 | 2518872500 | 28900 | 28900 | 28900 | 28900 | 122 |
| 344 | 20250205 | 131700 | 2515346700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 345 | 20250205 | 131600 | 2515346700 | 28950 | 28900 | 28950 | 28900 | 335 |
| 346 | 20250205 | 131500 | 2505665150 | 28900 | 28900 | 28900 | 28900 | 8 |
| 347 | 20250205 | 131400 | 2505433950 | 28900 | 28900 | 28900 | 28850 | 279 |
| 348 | 20250205 | 131300 | 2497371800 | 28950 | 28750 | 28950 | 28750 | 150 |
| 349 | 20250205 | 131200 | 2493047300 | 28750 | 28750 | 28800 | 28750 | 86 |
| 350 | 20250205 | 131100 | 2490573150 | 28800 | 28800 | 28800 | 28750 | 193 |
| 351 | 20250205 | 131000 | 2485023900 | 28850 | 28800 | 28850 | 28800 | 377 |
| 352 | 20250205 | 130900 | 2474166250 | 28750 | 28750 | 28750 | 28750 | 244 |
| 353 | 20250205 | 130800 | 2467151250 | 28750 | 28750 | 28800 | 28750 | 522 |
| 354 | 20250205 | 130700 | 2452143700 | 28750 | 28750 | 28750 | 28750 | 293 |
| 355 | 20250205 | 130600 | 2443719950 | 28800 | 28800 | 28800 | 28800 | 11 |
| 356 | 20250205 | 130500 | 2443403150 | 28800 | 28750 | 28800 | 28700 | 628 |
| 357 | 20250205 | 130400 | 2425338300 | 28750 | 28800 | 28800 | 28750 | 873 |
| 358 | 20250205 | 130300 | 2400220900 | 28800 | 28800 | 28850 | 28800 | 330 |
| 359 | 20250205 | 130200 | 2390707250 | 28850 | 28900 | 28900 | 28850 | 664 |
| 360 | 20250205 | 130100 | 2371539150 | 28900 | 28900 | 28900 | 28900 | 23 |
| 361 | 20250205 | 130000 | 2370874450 | 28950 | 29000 | 29000 | 28900 | 882 |
| 362 | 20250205 | 125900 | 2345334150 | 29050 | 29050 | 29050 | 29050 | 0 |
| 363 | 20250205 | 125800 | 2345334150 | 29050 | 28950 | 29050 | 28950 | 54 |
| 364 | 20250205 | 125700 | 2343768700 | 29000 | 29050 | 29050 | 29000 | 18 |
| 365 | 20250205 | 125600 | 2343246450 | 29000 | 29000 | 29000 | 29000 | 337 |
| 366 | 20250205 | 125500 | 2333473450 | 29000 | 29000 | 29050 | 29000 | 317 |
| 367 | 20250205 | 125400 | 2324267000 | 29000 | 29000 | 29000 | 29000 | 61 |
| 368 | 20250205 | 125300 | 2322498000 | 29000 | 29000 | 29050 | 28950 | 90 |
| 369 | 20250205 | 125200 | 2319887300 | 28950 | 29000 | 29000 | 28950 | 34 |
| 370 | 20250205 | 125100 | 2318902500 | 28950 | 28950 | 28950 | 28950 | 32 |
| 371 | 20250205 | 125000 | 2317976100 | 28950 | 28950 | 29000 | 28950 | 44 |
| 372 | 20250205 | 124900 | 2316702250 | 28950 | 29000 | 29000 | 28950 | 636 |
| 373 | 20250205 | 124800 | 2298283650 | 29000 | 29000 | 29000 | 29000 | 110 |
| 374 | 20250205 | 124700 | 2295093650 | 28950 | 28950 | 28950 | 28950 | 31 |
| 375 | 20250205 | 124600 | 2294196200 | 28950 | 29000 | 29000 | 28950 | 264 |
| 376 | 20250205 | 124500 | 2286543000 | 28950 | 28950 | 28950 | 28950 | 46 |
| 377 | 20250205 | 124400 | 2285211300 | 28950 | 28950 | 28950 | 28950 | 10 |
| 378 | 20250205 | 124300 | 2284921800 | 28950 | 29000 | 29000 | 28950 | 211 |
| 379 | 20250205 | 124200 | 2278804000 | 28950 | 29000 | 29000 | 28950 | 30 |
| 380 | 20250205 | 124100 | 2277934650 | 28950 | 29000 | 29000 | 28950 | 247 |
| 381 | 20250205 | 124000 | 2270773700 | 29000 | 28950 | 29000 | 28950 | 22 |
| 382 | 20250205 | 123900 | 2270136750 | 28950 | 28950 | 28950 | 28950 | 33 |
| 383 | 20250205 | 123800 | 2269181400 | 28950 | 28950 | 29000 | 28950 | 225 |
| 384 | 20250205 | 123700 | 2262658150 | 28950 | 28950 | 28950 | 28950 | 28 |
| 385 | 20250205 | 123600 | 2261847550 | 28950 | 29000 | 29000 | 28950 | 227 |
| 386 | 20250205 | 123500 | 2255265700 | 28950 | 29000 | 29000 | 28950 | 32 |
| 387 | 20250205 | 123400 | 2254339250 | 28950 | 28950 | 28950 | 28950 | 56 |
| 388 | 20250205 | 123300 | 2252718050 | 28950 | 28900 | 28950 | 28900 | 191 |
| 389 | 20250205 | 123200 | 2247196400 | 28900 | 28900 | 28900 | 28900 | 34 |
| 390 | 20250205 | 123100 | 2246213800 | 28950 | 28950 | 28950 | 28950 | 561 |
| 391 | 20250205 | 123000 | 2229972850 | 28900 | 28900 | 28950 | 28900 | 36 |
| 392 | 20250205 | 122900 | 2228932400 | 28950 | 28900 | 28950 | 28900 | 68 |
| 393 | 20250205 | 122800 | 2226964500 | 28900 | 28900 | 28950 | 28900 | 224 |
| 394 | 20250205 | 122700 | 2220481750 | 28900 | 28900 | 28900 | 28900 | 38 |
| 395 | 20250205 | 122600 | 2219383550 | 28900 | 28900 | 28900 | 28900 | 119 |
| 396 | 20250205 | 122500 | 2215944450 | 28850 | 28850 | 28850 | 28850 | 27 |
| 397 | 20250205 | 122400 | 2215165500 | 28850 | 28900 | 28900 | 28850 | 190 |
| 398 | 20250205 | 122300 | 2209678500 | 28900 | 28900 | 28950 | 28900 | 236 |
| 399 | 20250205 | 122200 | 2202848650 | 28900 | 28950 | 28950 | 28900 | 344 |
| 400 | 20250205 | 122100 | 2192890250 | 29000 | 28950 | 29000 | 28900 | 270 |
| 401 | 20250205 | 122000 | 2185073450 | 28900 | 28950 | 28950 | 28900 | 15 |
| 402 | 20250205 | 121900 | 2184639900 | 28900 | 28900 | 28950 | 28900 | 36 |
| 403 | 20250205 | 121800 | 2183599450 | 28900 | 28850 | 28900 | 28850 | 162 |
| 404 | 20250205 | 121700 | 2178918600 | 28850 | 28850 | 28850 | 28850 | 39 |
| 405 | 20250205 | 121600 | 2177793450 | 28850 | 28850 | 28850 | 28850 | 38 |
| 406 | 20250205 | 121500 | 2176697150 | 28850 | 28850 | 28850 | 28850 | 46 |
| 407 | 20250205 | 121400 | 2175370050 | 28900 | 28850 | 28900 | 28850 | 466 |
| 408 | 20250205 | 121300 | 2161925900 | 28850 | 28800 | 28850 | 28800 | 147 |
| 409 | 20250205 | 121200 | 2157687350 | 28800 | 28800 | 28800 | 28800 | 33 |
| 410 | 20250205 | 121100 | 2156736950 | 28800 | 28800 | 28800 | 28800 | 38 |
| 411 | 20250205 | 121000 | 2155642550 | 28750 | 28850 | 28850 | 28750 | 126 |
| 412 | 20250205 | 120900 | 2152010400 | 28850 | 28850 | 28850 | 28850 | 65 |
| 413 | 20250205 | 120800 | 2150135150 | 28850 | 28800 | 28850 | 28800 | 128 |
| 414 | 20250205 | 120700 | 2146443750 | 28800 | 28850 | 28850 | 28800 | 98 |
| 415 | 20250205 | 120600 | 2143617200 | 28850 | 28850 | 28950 | 28850 | 262 |
| 416 | 20250205 | 120500 | 2136048000 | 28850 | 28850 | 28850 | 28800 | 125 |
| 417 | 20250205 | 120400 | 2132442600 | 28850 | 28800 | 28850 | 28800 | 31 |
| 418 | 20250205 | 120300 | 2131548900 | 28850 | 28800 | 28850 | 28800 | 229 |
| 419 | 20250205 | 120200 | 2124943800 | 28850 | 28900 | 28900 | 28850 | 539 |
| 420 | 20250205 | 120100 | 2109367650 | 28950 | 28900 | 28950 | 28900 | 221 |
| 421 | 20250205 | 120000 | 2102970100 | 28900 | 28900 | 28950 | 28900 | 223 |
| 422 | 20250205 | 115900 | 2096525350 | 28900 | 28950 | 28950 | 28900 | 339 |
| 423 | 20250205 | 115800 | 2086713100 | 28900 | 28900 | 28900 | 28800 | 160 |
| 424 | 20250205 | 115700 | 2082093200 | 28800 | 28850 | 28850 | 28750 | 2062 |
| 425 | 20250205 | 115600 | 2022752200 | 28850 | 28900 | 28950 | 28850 | 601 |
| 426 | 20250205 | 115500 | 2005379250 | 28900 | 28900 | 28900 | 28900 | 36 |
| 427 | 20250205 | 115400 | 2004338850 | 28900 | 28900 | 28900 | 28900 | 49 |
| 428 | 20250205 | 115300 | 2002922750 | 28950 | 28900 | 29000 | 28900 | 513 |
| 429 | 20250205 | 115200 | 1988079050 | 28900 | 28900 | 28950 | 28900 | 101 |
| 430 | 20250205 | 115100 | 1985158150 | 28900 | 28900 | 28950 | 28900 | 233 |
| 431 | 20250205 | 115000 | 1978413900 | 28900 | 28950 | 28950 | 28900 | 123 |
| 432 | 20250205 | 114900 | 1974853400 | 28950 | 29050 | 29050 | 28950 | 29 |
| 433 | 20250205 | 114800 | 1974013750 | 29000 | 29000 | 29000 | 28950 | 227 |
| 434 | 20250205 | 114700 | 1967431700 | 28950 | 28950 | 29000 | 28950 | 102 |
| 435 | 20250205 | 114600 | 1964476100 | 28950 | 28950 | 29000 | 28950 | 246 |
| 436 | 20250205 | 114500 | 1957344500 | 28950 | 28950 | 28950 | 28950 | 15 |
| 437 | 20250205 | 114400 | 1956910250 | 28950 | 29000 | 29050 | 28950 | 155 |
| 438 | 20250205 | 114300 | 1952417050 | 29000 | 28950 | 29000 | 28950 | 114 |
| 439 | 20250205 | 114200 | 1949112750 | 28950 | 28950 | 29000 | 28950 | 170 |
| 440 | 20250205 | 114100 | 1944188550 | 28950 | 28950 | 29000 | 28950 | 257 |
| 441 | 20250205 | 114000 | 1936737650 | 29000 | 29000 | 29000 | 29000 | 36 |
| 442 | 20250205 | 113900 | 1935693650 | 28950 | 28950 | 28950 | 28950 | 44 |
| 443 | 20250205 | 113800 | 1934419850 | 28950 | 28900 | 28950 | 28900 | 191 |
| 444 | 20250205 | 113700 | 1928891100 | 28900 | 28900 | 28900 | 28900 | 46 |
| 445 | 20250205 | 113600 | 1927561700 | 28900 | 28950 | 28950 | 28900 | 334 |
| 446 | 20250205 | 113500 | 1917892450 | 28950 | 28950 | 29000 | 28950 | 302 |
| 447 | 20250205 | 113400 | 1909144300 | 28900 | 28900 | 28950 | 28900 | 239 |
| 448 | 20250205 | 113300 | 1902228050 | 28900 | 28850 | 28950 | 28850 | 409 |
| 449 | 20250205 | 113200 | 1890406150 | 28800 | 28850 | 28850 | 28800 | 536 |
| 450 | 20250205 | 113100 | 1874943250 | 28850 | 28850 | 28900 | 28850 | 363 |
| 451 | 20250205 | 113000 | 1864460450 | 28850 | 28850 | 28900 | 28850 | 163 |
| 452 | 20250205 | 112900 | 1859757800 | 28850 | 28900 | 28900 | 28850 | 752 |
| 453 | 20250205 | 112800 | 1838029500 | 28850 | 28850 | 28850 | 28800 | 159 |
| 454 | 20250205 | 112700 | 1833442600 | 28850 | 28850 | 28850 | 28800 | 134 |
| 455 | 20250205 | 112600 | 1829577100 | 28850 | 28800 | 28850 | 28800 | 319 |
| 456 | 20250205 | 112500 | 1820379500 | 28800 | 28800 | 28850 | 28800 | 242 |
| 457 | 20250205 | 112400 | 1813407150 | 28800 | 28800 | 28850 | 28800 | 339 |
| 458 | 20250205 | 112300 | 1803631950 | 28800 | 28800 | 28800 | 28750 | 293 |
| 459 | 20250205 | 112200 | 1795193950 | 28800 | 28850 | 28900 | 28800 | 1059 |
| 460 | 20250205 | 112100 | 1764643700 | 28850 | 28800 | 28900 | 28800 | 933 |
| 461 | 20250205 | 112000 | 1737707450 | 28800 | 28850 | 28850 | 28800 | 179 |
| 462 | 20250205 | 111900 | 1732545500 | 28850 | 28900 | 28900 | 28850 | 333 |
| 463 | 20250205 | 111800 | 1722928800 | 28850 | 28850 | 28850 | 28800 | 288 |
| 464 | 20250205 | 111700 | 1714622350 | 28850 | 28900 | 28900 | 28850 | 239 |
| 465 | 20250205 | 111600 | 1707720700 | 28900 | 28900 | 28950 | 28900 | 353 |
| 466 | 20250205 | 111500 | 1697508500 | 28900 | 28900 | 28950 | 28900 | 190 |
| 467 | 20250205 | 111400 | 1692015300 | 28900 | 28800 | 28900 | 28800 | 925 |
| 468 | 20250205 | 111300 | 1665286400 | 28800 | 28850 | 28900 | 28800 | 500 |
| 469 | 20250205 | 111200 | 1650855300 | 28850 | 28900 | 28900 | 28800 | 584 |
| 470 | 20250205 | 111100 | 1633989800 | 28900 | 28850 | 28900 | 28850 | 334 |
| 471 | 20250205 | 111000 | 1624344650 | 28850 | 28850 | 28900 | 28850 | 206 |
| 472 | 20250205 | 110900 | 1618401150 | 28850 | 28800 | 28900 | 28800 | 168 |
| 473 | 20250205 | 110800 | 1613554750 | 28800 | 28750 | 28800 | 28750 | 518 |
| 474 | 20250205 | 110700 | 1598653800 | 28750 | 28800 | 28800 | 28750 | 124 |
| 475 | 20250205 | 110600 | 1595084000 | 28800 | 28800 | 28850 | 28800 | 175 |
| 476 | 20250205 | 110500 | 1590043500 | 28800 | 28750 | 28800 | 28750 | 413 |
| 477 | 20250205 | 110400 | 1578161600 | 28750 | 28750 | 28850 | 28750 | 219 |
| 478 | 20250205 | 110300 | 1571858550 | 28750 | 28900 | 28900 | 28750 | 797 |
| 479 | 20250205 | 110200 | 1548861150 | 28950 | 28950 | 29000 | 28950 | 467 |
| 480 | 20250205 | 110100 | 1535341050 | 29050 | 28950 | 29050 | 28950 | 564 |
| 481 | 20250205 | 110000 | 1518982850 | 28950 | 28900 | 28950 | 28900 | 360 |
| 482 | 20250205 | 105900 | 1508561450 | 28950 | 28800 | 28950 | 28800 | 426 |
| 483 | 20250205 | 105800 | 1496252250 | 28800 | 28850 | 28850 | 28800 | 219 |
| 484 | 20250205 | 105700 | 1489935050 | 28850 | 28850 | 28850 | 28850 | 327 |
| 485 | 20250205 | 105600 | 1480501100 | 28850 | 28850 | 28900 | 28850 | 1756 |
| 486 | 20250205 | 105500 | 1429823150 | 28850 | 28800 | 28900 | 28800 | 627 |
| 487 | 20250205 | 105400 | 1411732700 | 28800 | 28800 | 28850 | 28750 | 273 |
| 488 | 20250205 | 105300 | 1403870250 | 28800 | 28750 | 28850 | 28750 | 520 |
| 489 | 20250205 | 105200 | 1388894600 | 28750 | 28750 | 28750 | 28750 | 15 |
| 490 | 20250205 | 105100 | 1388463350 | 28750 | 28800 | 28850 | 28750 | 915 |
| 491 | 20250205 | 105000 | 1362092500 | 28800 | 28600 | 28800 | 28600 | 1731 |
| 492 | 20250205 | 104900 | 1312360500 | 28600 | 28600 | 28600 | 28600 | 227 |
| 493 | 20250205 | 104800 | 1305868300 | 28600 | 28550 | 28650 | 28550 | 737 |
| 494 | 20250205 | 104700 | 1284778050 | 28550 | 28600 | 28600 | 28550 | 362 |
| 495 | 20250205 | 104600 | 1274425650 | 28600 | 28550 | 28600 | 28550 | 265 |
| 496 | 20250205 | 104500 | 1266848250 | 28550 | 28550 | 28550 | 28550 | 69 |
| 497 | 20250205 | 104400 | 1264878300 | 28550 | 28600 | 28600 | 28550 | 300 |
| 498 | 20250205 | 104300 | 1256298350 | 28600 | 28600 | 28650 | 28550 | 548 |
| 499 | 20250205 | 104200 | 1240640000 | 28600 | 28550 | 28600 | 28550 | 72 |
| 500 | 20250205 | 104100 | 1238582500 | 28550 | 28500 | 28550 | 28500 | 143 |
| 501 | 20250205 | 104000 | 1234500250 | 28500 | 28550 | 28550 | 28500 | 286 |
| 502 | 20250205 | 103900 | 1226335900 | 28500 | 28600 | 28600 | 28500 | 492 |
| 503 | 20250205 | 103800 | 1212287850 | 28550 | 28550 | 28550 | 28500 | 47 |
| 504 | 20250205 | 103700 | 1210946050 | 28550 | 28450 | 28600 | 28450 | 703 |
| 505 | 20250205 | 103600 | 1190916150 | 28500 | 28450 | 28500 | 28450 | 11 |
| 506 | 20250205 | 103500 | 1190603050 | 28450 | 28450 | 28450 | 28450 | 428 |
| 507 | 20250205 | 103400 | 1178426450 | 28400 | 28350 | 28450 | 28350 | 426 |
| 508 | 20250205 | 103300 | 1166318500 | 28400 | 28350 | 28400 | 28350 | 43 |
| 509 | 20250205 | 103200 | 1165098550 | 28350 | 28350 | 28350 | 28300 | 384 |
| 510 | 20250205 | 103100 | 1154212550 | 28300 | 28350 | 28350 | 28300 | 415 |
| 511 | 20250205 | 103000 | 1142455400 | 28300 | 28400 | 28400 | 28300 | 34 |
| 512 | 20250205 | 102900 | 1141491950 | 28300 | 28400 | 28400 | 28300 | 851 |
| 513 | 20250205 | 102800 | 1117351100 | 28400 | 28450 | 28450 | 28400 | 584 |
| 514 | 20250205 | 102700 | 1100751500 | 28400 | 28400 | 28400 | 28400 | 41 |
| 515 | 20250205 | 102600 | 1099587100 | 28400 | 28400 | 28400 | 28400 | 242 |
| 516 | 20250205 | 102500 | 1092714300 | 28350 | 28400 | 28400 | 28350 | 330 |
| 517 | 20250205 | 102400 | 1083344750 | 28350 | 28350 | 28350 | 28350 | 28 |
| 518 | 20250205 | 102300 | 1082550950 | 28400 | 28400 | 28400 | 28350 | 27 |
| 519 | 20250205 | 102200 | 1081784550 | 28400 | 28350 | 28400 | 28350 | 891 |
| 520 | 20250205 | 102100 | 1056511400 | 28400 | 28350 | 28400 | 28350 | 910 |
| 521 | 20250205 | 102000 | 1030692700 | 28350 | 28350 | 28350 | 28350 | 180 |
| 522 | 20250205 | 101900 | 1025589700 | 28350 | 28350 | 28350 | 28350 | 117 |
| 523 | 20250205 | 101800 | 1022272750 | 28350 | 28400 | 28400 | 28300 | 653 |
| 524 | 20250205 | 101700 | 1003762850 | 28400 | 28300 | 28400 | 28300 | 590 |
| 525 | 20250205 | 101600 | 987049300 | 28300 | 28300 | 28300 | 28250 | 335 |
| 526 | 20250205 | 101500 | 977574050 | 28250 | 28300 | 28300 | 28250 | 998 |
| 527 | 20250205 | 101400 | 949347950 | 28300 | 28300 | 28300 | 28300 | 109 |
| 528 | 20250205 | 101300 | 946263250 | 28300 | 28300 | 28350 | 28300 | 284 |
| 529 | 20250205 | 101200 | 938226000 | 28300 | 28300 | 28350 | 28300 | 632 |
| 530 | 20250205 | 101100 | 920323100 | 28300 | 28350 | 28350 | 28300 | 941 |
| 531 | 20250205 | 101000 | 893659900 | 28350 | 28400 | 28400 | 28350 | 515 |
| 532 | 20250205 | 100900 | 879042400 | 28400 | 28400 | 28450 | 28400 | 787 |
| 533 | 20250205 | 100800 | 856679200 | 28400 | 28400 | 28450 | 28400 | 213 |
| 534 | 20250205 | 100700 | 850628250 | 28400 | 28400 | 28400 | 28400 | 172 |
| 535 | 20250205 | 100600 | 845743450 | 28450 | 28400 | 28500 | 28400 | 736 |
| 536 | 20250205 | 100500 | 824815300 | 28400 | 28450 | 28450 | 28400 | 172 |
| 537 | 20250205 | 100400 | 819929850 | 28450 | 28450 | 28450 | 28400 | 559 |
| 538 | 20250205 | 100300 | 804049800 | 28400 | 28400 | 28400 | 28400 | 144 |
| 539 | 20250205 | 100200 | 799960200 | 28450 | 28550 | 28550 | 28450 | 3062 |
| 540 | 20250205 | 100100 | 712767050 | 28500 | 28600 | 28600 | 28500 | 705 |
| 541 | 20250205 | 100000 | 692642500 | 28550 | 28600 | 28600 | 28550 | 997 |
| 542 | 20250205 | 095900 | 664170250 | 28550 | 28650 | 28700 | 28550 | 890 |
| 543 | 20250205 | 095800 | 638740500 | 28650 | 28550 | 28650 | 28550 | 1598 |
| 544 | 20250205 | 095700 | 593104300 | 28550 | 28550 | 28600 | 28550 | 135 |
| 545 | 20250205 | 095600 | 589249650 | 28550 | 28700 | 28700 | 28550 | 1151 |
| 546 | 20250205 | 095500 | 556312500 | 28650 | 28700 | 28700 | 28650 | 52 |
| 547 | 20250205 | 095400 | 554822650 | 28700 | 28650 | 28700 | 28600 | 349 |
| 548 | 20250205 | 095300 | 544831750 | 28600 | 28600 | 28650 | 28600 | 2103 |
| 549 | 20250205 | 095200 | 484683250 | 28600 | 28650 | 28650 | 28600 | 10 |
| 550 | 20250205 | 095100 | 484397150 | 28650 | 28600 | 28650 | 28600 | 103 |
| 551 | 20250205 | 095000 | 481446250 | 28650 | 28700 | 28700 | 28650 | 94 |
| 552 | 20250205 | 094900 | 478753050 | 28700 | 28750 | 28750 | 28700 | 313 |
| 553 | 20250205 | 094800 | 469759050 | 28750 | 28800 | 28800 | 28750 | 23 |
| 554 | 20250205 | 094700 | 469097100 | 28750 | 28650 | 28750 | 28650 | 552 |
| 555 | 20250205 | 094600 | 453272850 | 28650 | 28650 | 28700 | 28600 | 538 |
| 556 | 20250205 | 094500 | 437869100 | 28700 | 28750 | 28800 | 28600 | 1225 |
| 557 | 20250205 | 094400 | 402740650 | 28750 | 28700 | 28750 | 28700 | 146 |
| 558 | 20250205 | 094300 | 398548050 | 28700 | 28750 | 28800 | 28700 | 533 |
| 559 | 20250205 | 094200 | 383224750 | 28750 | 28750 | 28750 | 28750 | 8 |
| 560 | 20250205 | 094100 | 382994750 | 28750 | 28800 | 28800 | 28750 | 48 |
| 561 | 20250205 | 094000 | 381613500 | 28700 | 28800 | 28800 | 28700 | 835 |
| 562 | 20250205 | 093900 | 357583650 | 28800 | 28850 | 28850 | 28800 | 786 |
| 563 | 20250205 | 093800 | 334934750 | 28850 | 28850 | 28850 | 28850 | 552 |
| 564 | 20250205 | 093700 | 319009550 | 28850 | 28900 | 28900 | 28850 | 232 |
| 565 | 20250205 | 093600 | 312305350 | 28900 | 28900 | 28900 | 28900 | 21 |
| 566 | 20250205 | 093500 | 311698450 | 28900 | 28900 | 28900 | 28900 | 275 |
| 567 | 20250205 | 093400 | 303750950 | 28950 | 28950 | 28950 | 28950 | 6 |
| 568 | 20250205 | 093300 | 303577250 | 28950 | 28950 | 29000 | 28900 | 259 |
| 569 | 20250205 | 093200 | 296079600 | 29000 | 29000 | 29000 | 28950 | 60 |
| 570 | 20250205 | 093100 | 294341150 | 28950 | 29000 | 29000 | 28950 | 462 |
| 571 | 20250205 | 093000 | 280944650 | 29050 | 29050 | 29050 | 29050 | 14 |
| 572 | 20250205 | 092900 | 280537950 | 29050 | 29050 | 29050 | 29050 | 41 |
| 573 | 20250205 | 092800 | 279346900 | 29100 | 29050 | 29100 | 29050 | 17 |
| 574 | 20250205 | 092700 | 278852500 | 29050 | 29100 | 29100 | 29050 | 14 |
| 575 | 20250205 | 092600 | 278445300 | 29100 | 29150 | 29150 | 29000 | 176 |
| 576 | 20250205 | 092500 | 273321150 | 29150 | 29150 | 29150 | 29150 | 29 |
| 577 | 20250205 | 092400 | 272475800 | 29150 | 29150 | 29250 | 29150 | 294 |
| 578 | 20250205 | 092300 | 263894200 | 29100 | 29150 | 29150 | 29100 | 249 |
| 579 | 20250205 | 092200 | 256646450 | 29150 | 29100 | 29200 | 29100 | 241 |
| 580 | 20250205 | 092100 | 249618850 | 29100 | 29000 | 29100 | 29000 | 658 |
| 581 | 20250205 | 092000 | 230496450 | 29000 | 28950 | 29000 | 28950 | 228 |
| 582 | 20250205 | 091900 | 223885850 | 28900 | 28950 | 28950 | 28900 | 1274 |
| 583 | 20250205 | 091800 | 187011100 | 28950 | 29000 | 29000 | 28950 | 358 |
| 584 | 20250205 | 091700 | 176629150 | 29050 | 29000 | 29050 | 29000 | 274 |
| 585 | 20250205 | 091600 | 168683050 | 29000 | 29050 | 29050 | 29000 | 351 |
| 586 | 20250205 | 091500 | 158497950 | 29050 | 29000 | 29050 | 28950 | 641 |
| 587 | 20250205 | 091400 | 139913550 | 29000 | 29000 | 29000 | 29000 | 137 |
| 588 | 20250205 | 091300 | 135940550 | 29050 | 29100 | 29100 | 29000 | 338 |
| 589 | 20250205 | 091200 | 126135800 | 29050 | 29000 | 29050 | 29000 | 364 |
| 590 | 20250205 | 091100 | 115566600 | 29000 | 29100 | 29100 | 29000 | 714 |
| 591 | 20250205 | 091000 | 94836750 | 29100 | 29050 | 29100 | 29050 | 333 |
| 592 | 20250205 | 090900 | 85156450 | 29050 | 29000 | 29050 | 29000 | 41 |
| 593 | 20250205 | 090800 | 83965900 | 29050 | 29100 | 29100 | 29050 | 321 |
| 594 | 20250205 | 090700 | 74633750 | 29150 | 29150 | 29150 | 29150 | 32 |
| 595 | 20250205 | 090600 | 73700950 | 29050 | 29050 | 29100 | 29050 | 93 |
| 596 | 20250205 | 090500 | 70996100 | 29000 | 29100 | 29100 | 29000 | 477 |
| 597 | 20250205 | 090400 | 57137350 | 29100 | 29100 | 29100 | 29100 | 81 |
| 598 | 20250205 | 090300 | 54780250 | 29100 | 29050 | 29100 | 29050 | 217 |
| 599 | 20250205 | 090200 | 48472700 | 29100 | 29100 | 29100 | 29050 | 20 |
| 600 | 20250205 | 090100 | 47891200 | 29100 | 29000 | 29200 | 29000 | 340 |
| 601 | 20250205 | 090000 | 38003300 | 29050 | 29600 | 29600 | 29050 | 1298 |