30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 3 | 20250204 | 183100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20250204 | 183000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20250204 | 182900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20250204 | 182800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20250204 | 182700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20250204 | 182600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20250204 | 182500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20250204 | 182400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20250204 | 182300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20250204 | 182200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20250204 | 182100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20250204 | 182000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20250204 | 181900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20250204 | 181800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20250204 | 181700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20250204 | 181600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20250204 | 181500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20250204 | 181400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20250204 | 181300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20250204 | 181200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20250204 | 181100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20250204 | 181000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20250204 | 180900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20250204 | 180800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20250204 | 180700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20250204 | 180600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20250204 | 180500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20250204 | 180400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20250204 | 180300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20250204 | 180200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 33 | 20250204 | 180100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20250204 | 180000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20250204 | 175900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20250204 | 175800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20250204 | 175700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20250204 | 175600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20250204 | 175500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20250204 | 175400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20250204 | 175300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20250204 | 175200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20250204 | 175100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20250204 | 175000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20250204 | 174900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20250204 | 174800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20250204 | 174700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20250204 | 174600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20250204 | 174500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20250204 | 174400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20250204 | 174300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20250204 | 174200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20250204 | 174100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20250204 | 174000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20250204 | 173900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20250204 | 173800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20250204 | 173700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20250204 | 173600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20250204 | 173500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20250204 | 173400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20250204 | 173300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20250204 | 173200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 63 | 20250204 | 173100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20250204 | 173000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20250204 | 172900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20250204 | 172800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20250204 | 172700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20250204 | 172600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20250204 | 172500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20250204 | 172400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20250204 | 172300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20250204 | 172200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20250204 | 172100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20250204 | 172000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20250204 | 171900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20250204 | 171800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20250204 | 171700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20250204 | 171600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20250204 | 171500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20250204 | 171400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20250204 | 171300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20250204 | 171200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20250204 | 171100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20250204 | 171000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20250204 | 170900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20250204 | 170800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20250204 | 170700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20250204 | 170600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20250204 | 170500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20250204 | 170400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20250204 | 170300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20250204 | 170200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 93 | 20250204 | 170100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20250204 | 170000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20250204 | 165900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20250204 | 165800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20250204 | 165700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20250204 | 165600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20250204 | 165500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20250204 | 165400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20250204 | 165300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20250204 | 165200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20250204 | 165100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20250204 | 165000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20250204 | 164900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20250204 | 164800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20250204 | 164700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20250204 | 164600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20250204 | 164500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20250204 | 164400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20250204 | 164300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20250204 | 164200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20250204 | 164100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20250204 | 164000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20250204 | 163900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20250204 | 163800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20250204 | 163700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20250204 | 163600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20250204 | 163500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20250204 | 163400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20250204 | 163300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20250204 | 163200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 123 | 20250204 | 163100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20250204 | 163000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20250204 | 162900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20250204 | 162800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20250204 | 162700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20250204 | 162600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20250204 | 162500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20250204 | 162400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20250204 | 162300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20250204 | 162200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20250204 | 162100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20250204 | 162000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20250204 | 161900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20250204 | 161800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20250204 | 161700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20250204 | 161600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20250204 | 161500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20250204 | 161400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20250204 | 161300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20250204 | 161200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20250204 | 161100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20250204 | 161000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20250204 | 160900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20250204 | 160800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20250204 | 160700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20250204 | 160600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20250204 | 160500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20250204 | 160400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20250204 | 160300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20250204 | 160200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 153 | 20250204 | 160100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20250204 | 160000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20250204 | 155900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20250204 | 155800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20250204 | 155700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20250204 | 155600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20250204 | 155500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20250204 | 155400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20250204 | 155300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20250204 | 155200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20250204 | 155100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20250204 | 155000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20250204 | 154900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20250204 | 154800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20250204 | 154700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20250204 | 154600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20250204 | 154500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20250204 | 154400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20250204 | 154300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20250204 | 154200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20250204 | 154100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20250204 | 154000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20250204 | 153900 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20250204 | 153800 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20250204 | 153700 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20250204 | 153600 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20250204 | 153500 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20250204 | 153400 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20250204 | 153300 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20250204 | 153200 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 183 | 20250204 | 153100 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20250204 | 153000 | 5432785550 | 30150 | 30150 | 30150 | 30150 | 35927 |
| 185 | 20250204 | 152900 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20250204 | 152800 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20250204 | 152700 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20250204 | 152600 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20250204 | 152500 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20250204 | 152400 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20250204 | 152300 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20250204 | 152200 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20250204 | 152100 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20250204 | 152000 | 4349586500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20250204 | 151900 | 4349586500 | 29900 | 29900 | 29950 | 29850 | 587 |
| 196 | 20250204 | 151800 | 4332022850 | 29900 | 29950 | 29950 | 29900 | 107 |
| 197 | 20250204 | 151700 | 4328820900 | 29950 | 29900 | 29950 | 29900 | 93 |
| 198 | 20250204 | 151600 | 4326038300 | 29950 | 29950 | 29950 | 29900 | 143 |
| 199 | 20250204 | 151500 | 4321755600 | 29900 | 30000 | 30000 | 29900 | 376 |
| 200 | 20250204 | 151400 | 4310488400 | 30000 | 29950 | 30000 | 29950 | 458 |
| 201 | 20250204 | 151300 | 4296762800 | 29950 | 29850 | 30000 | 29850 | 270 |
| 202 | 20250204 | 151200 | 4288672150 | 30000 | 29900 | 30000 | 29850 | 897 |
| 203 | 20250204 | 151100 | 4261837650 | 29850 | 29850 | 29900 | 29850 | 227 |
| 204 | 20250204 | 151000 | 4255055950 | 29900 | 29900 | 29950 | 29850 | 1266 |
| 205 | 20250204 | 150900 | 4217195650 | 29950 | 29900 | 29950 | 29900 | 133 |
| 206 | 20250204 | 150800 | 4213213200 | 29950 | 29900 | 29950 | 29900 | 287 |
| 207 | 20250204 | 150700 | 4204625650 | 29900 | 29900 | 29950 | 29900 | 34 |
| 208 | 20250204 | 150600 | 4203608200 | 29900 | 29900 | 29950 | 29900 | 57 |
| 209 | 20250204 | 150500 | 4201902700 | 29950 | 29850 | 29950 | 29850 | 217 |
| 210 | 20250204 | 150400 | 4195407150 | 29900 | 29900 | 29950 | 29850 | 184 |
| 211 | 20250204 | 150300 | 4189904850 | 29850 | 29850 | 29950 | 29850 | 1147 |
| 212 | 20250204 | 150200 | 4155609500 | 29850 | 29900 | 29950 | 29850 | 2297 |
| 213 | 20250204 | 150100 | 4086906750 | 29900 | 29950 | 29950 | 29900 | 1932 |
| 214 | 20250204 | 150000 | 4029048600 | 30000 | 29950 | 30000 | 29950 | 104 |
| 215 | 20250204 | 145900 | 4025932400 | 29950 | 29950 | 30000 | 29950 | 88 |
| 216 | 20250204 | 145800 | 4023295200 | 30000 | 29950 | 30000 | 29950 | 227 |
| 217 | 20250204 | 145700 | 4016486600 | 30000 | 29950 | 30000 | 29950 | 2548 |
| 218 | 20250204 | 145600 | 3940146250 | 30000 | 29950 | 30000 | 29950 | 101 |
| 219 | 20250204 | 145500 | 3937119650 | 30000 | 29950 | 30000 | 29950 | 53 |
| 220 | 20250204 | 145400 | 3935530350 | 30000 | 29950 | 30000 | 29950 | 66 |
| 221 | 20250204 | 145300 | 3933551700 | 30000 | 30000 | 30050 | 29950 | 752 |
| 222 | 20250204 | 145200 | 3910991450 | 30000 | 29950 | 30000 | 29950 | 1285 |
| 223 | 20250204 | 145100 | 3872444850 | 30000 | 30000 | 30000 | 29950 | 137 |
| 224 | 20250204 | 145000 | 3868335500 | 30000 | 29950 | 30000 | 29950 | 217 |
| 225 | 20250204 | 144900 | 3861828900 | 29950 | 30000 | 30000 | 29950 | 77 |
| 226 | 20250204 | 144800 | 3859520450 | 30000 | 29950 | 30000 | 29950 | 422 |
| 227 | 20250204 | 144700 | 3846863600 | 30000 | 30000 | 30000 | 29950 | 120 |
| 228 | 20250204 | 144600 | 3843265700 | 30000 | 30000 | 30000 | 29950 | 659 |
| 229 | 20250204 | 144500 | 3823527400 | 30000 | 30000 | 30000 | 29950 | 73 |
| 230 | 20250204 | 144400 | 3821340250 | 30000 | 30000 | 30000 | 29950 | 111 |
| 231 | 20250204 | 144300 | 3818011850 | 29950 | 30000 | 30000 | 29950 | 104 |
| 232 | 20250204 | 144200 | 3814892900 | 30000 | 29950 | 30000 | 29950 | 2238 |
| 233 | 20250204 | 144100 | 3747852000 | 29950 | 30000 | 30000 | 29950 | 125 |
| 234 | 20250204 | 144000 | 3744107700 | 30000 | 29950 | 30050 | 29850 | 4248 |
| 235 | 20250204 | 143900 | 3617004150 | 29950 | 30000 | 30000 | 29950 | 74 |
| 236 | 20250204 | 143800 | 3614786500 | 29950 | 30000 | 30000 | 29950 | 1087 |
| 237 | 20250204 | 143700 | 3582177350 | 29950 | 30000 | 30000 | 29950 | 118 |
| 238 | 20250204 | 143600 | 3578641300 | 30000 | 30000 | 30000 | 29950 | 127 |
| 239 | 20250204 | 143500 | 3574832650 | 30000 | 30000 | 30000 | 30000 | 72 |
| 240 | 20250204 | 143400 | 3572672650 | 29950 | 30000 | 30000 | 29950 | 384 |
| 241 | 20250204 | 143300 | 3561155150 | 30000 | 30000 | 30000 | 29950 | 201 |
| 242 | 20250204 | 143200 | 3555125950 | 29950 | 30000 | 30000 | 29950 | 246 |
| 243 | 20250204 | 143100 | 3547751750 | 30000 | 30000 | 30000 | 29950 | 132 |
| 244 | 20250204 | 143000 | 3543796950 | 30000 | 30000 | 30000 | 30000 | 2686 |
| 245 | 20250204 | 142900 | 3463216950 | 29950 | 30000 | 30000 | 29950 | 240 |
| 246 | 20250204 | 142800 | 3456022800 | 30000 | 29950 | 30000 | 29950 | 714 |
| 247 | 20250204 | 142700 | 3434621400 | 29950 | 29950 | 30000 | 29900 | 292 |
| 248 | 20250204 | 142600 | 3425876350 | 29950 | 29850 | 30000 | 29850 | 5203 |
| 249 | 20250204 | 142500 | 3270222550 | 29850 | 29800 | 29850 | 29800 | 133 |
| 250 | 20250204 | 142400 | 3266255050 | 29800 | 29800 | 29800 | 29750 | 381 |
| 251 | 20250204 | 142300 | 3254904250 | 29800 | 29800 | 29800 | 29750 | 1177 |
| 252 | 20250204 | 142200 | 3219882000 | 29750 | 29800 | 29800 | 29700 | 215 |
| 253 | 20250204 | 142100 | 3213486900 | 29800 | 29850 | 29850 | 29750 | 336 |
| 254 | 20250204 | 142000 | 3203466000 | 29850 | 29800 | 29850 | 29700 | 962 |
| 255 | 20250204 | 141900 | 3174809850 | 29750 | 29750 | 29750 | 29700 | 199 |
| 256 | 20250204 | 141800 | 3168892400 | 29750 | 29800 | 29800 | 29750 | 111 |
| 257 | 20250204 | 141700 | 3165588400 | 29750 | 29700 | 29800 | 29700 | 359 |
| 258 | 20250204 | 141600 | 3154909400 | 29750 | 29750 | 29750 | 29700 | 96 |
| 259 | 20250204 | 141500 | 3152054150 | 29750 | 29700 | 29800 | 29700 | 26 |
| 260 | 20250204 | 141400 | 3151280950 | 29800 | 29750 | 29800 | 29700 | 281 |
| 261 | 20250204 | 141300 | 3142915750 | 29750 | 29750 | 29750 | 29700 | 3006 |
| 262 | 20250204 | 141200 | 3053609350 | 29700 | 29750 | 29750 | 29700 | 1009 |
| 263 | 20250204 | 141100 | 3023632950 | 29750 | 29800 | 29800 | 29700 | 3114 |
| 264 | 20250204 | 141000 | 2931005800 | 29800 | 29800 | 29800 | 29800 | 60 |
| 265 | 20250204 | 140900 | 2929217800 | 29800 | 29800 | 29800 | 29750 | 157 |
| 266 | 20250204 | 140800 | 2924542000 | 29800 | 29800 | 29800 | 29750 | 257 |
| 267 | 20250204 | 140700 | 2916885200 | 29800 | 29800 | 29800 | 29750 | 826 |
| 268 | 20250204 | 140600 | 2892296250 | 29800 | 29750 | 29800 | 29750 | 585 |
| 269 | 20250204 | 140500 | 2874890000 | 29800 | 29850 | 29850 | 29800 | 3304 |
| 270 | 20250204 | 140400 | 2776430750 | 29850 | 29850 | 29850 | 29800 | 74 |
| 271 | 20250204 | 140300 | 2774222650 | 29850 | 29800 | 29850 | 29800 | 94 |
| 272 | 20250204 | 140200 | 2771420450 | 29850 | 29800 | 29850 | 29800 | 703 |
| 273 | 20250204 | 140100 | 2750467850 | 29850 | 29850 | 29850 | 29850 | 32 |
| 274 | 20250204 | 140000 | 2749512650 | 29850 | 29850 | 29850 | 29800 | 36 |
| 275 | 20250204 | 135900 | 2748438900 | 29850 | 29800 | 29850 | 29800 | 185 |
| 276 | 20250204 | 135800 | 2742925050 | 29850 | 29850 | 29850 | 29800 | 50 |
| 277 | 20250204 | 135700 | 2741433400 | 29850 | 29850 | 29850 | 29800 | 55 |
| 278 | 20250204 | 135600 | 2739793650 | 29800 | 29850 | 29850 | 29800 | 67 |
| 279 | 20250204 | 135500 | 2737796500 | 29850 | 29850 | 29850 | 29800 | 132 |
| 280 | 20250204 | 135400 | 2733859100 | 29800 | 29850 | 29850 | 29800 | 28 |
| 281 | 20250204 | 135300 | 2733024550 | 29850 | 29850 | 29850 | 29800 | 17 |
| 282 | 20250204 | 135200 | 2732517400 | 29850 | 29850 | 29850 | 29800 | 97 |
| 283 | 20250204 | 135100 | 2729622800 | 29900 | 29800 | 29900 | 29800 | 437 |
| 284 | 20250204 | 135000 | 2716583650 | 29850 | 29850 | 29850 | 29800 | 38 |
| 285 | 20250204 | 134900 | 2715450350 | 29850 | 29850 | 29850 | 29850 | 10 |
| 286 | 20250204 | 134800 | 2715151850 | 29850 | 29800 | 29850 | 29800 | 402 |
| 287 | 20250204 | 134700 | 2703171700 | 29800 | 29850 | 29850 | 29800 | 459 |
| 288 | 20250204 | 134600 | 2689492600 | 29800 | 29800 | 29850 | 29800 | 655 |
| 289 | 20250204 | 134500 | 2669970250 | 29850 | 29850 | 29850 | 29800 | 10 |
| 290 | 20250204 | 134400 | 2669671800 | 29800 | 29800 | 29850 | 29800 | 100 |
| 291 | 20250204 | 134300 | 2666691400 | 29850 | 29850 | 29850 | 29800 | 52 |
| 292 | 20250204 | 134200 | 2665140000 | 29850 | 29850 | 29850 | 29800 | 1163 |
| 293 | 20250204 | 134100 | 2630480050 | 29850 | 29850 | 29850 | 29800 | 81 |
| 294 | 20250204 | 134000 | 2628065700 | 29800 | 29850 | 29850 | 29800 | 23 |
| 295 | 20250204 | 133900 | 2627380000 | 29850 | 29850 | 29850 | 29800 | 28 |
| 296 | 20250204 | 133800 | 2626545000 | 29800 | 29800 | 29850 | 29800 | 470 |
| 297 | 20250204 | 133700 | 2612538850 | 29850 | 29800 | 29850 | 29800 | 117 |
| 298 | 20250204 | 133600 | 2609049100 | 29850 | 29800 | 29850 | 29800 | 46 |
| 299 | 20250204 | 133500 | 2607677950 | 29800 | 29800 | 29850 | 29800 | 59 |
| 300 | 20250204 | 133400 | 2605919450 | 29850 | 29850 | 29850 | 29800 | 23 |
| 301 | 20250204 | 133300 | 2605233650 | 29800 | 29800 | 29850 | 29800 | 126 |
| 302 | 20250204 | 133200 | 2601478400 | 29850 | 29800 | 29850 | 29800 | 38 |
| 303 | 20250204 | 133100 | 2600345650 | 29800 | 29850 | 29900 | 29800 | 1278 |
| 304 | 20250204 | 133000 | 2562197400 | 29800 | 29800 | 29850 | 29800 | 25 |
| 305 | 20250204 | 132900 | 2561452150 | 29850 | 29800 | 29850 | 29800 | 31 |
| 306 | 20250204 | 132800 | 2560527600 | 29850 | 29800 | 29850 | 29800 | 137 |
| 307 | 20250204 | 132700 | 2556441800 | 29800 | 29850 | 29850 | 29800 | 105 |
| 308 | 20250204 | 132600 | 2553312750 | 29800 | 29850 | 29850 | 29800 | 36 |
| 309 | 20250204 | 132500 | 2552239900 | 29850 | 29800 | 29850 | 29800 | 28 |
| 310 | 20250204 | 132400 | 2551405450 | 29850 | 29850 | 29850 | 29850 | 32 |
| 311 | 20250204 | 132300 | 2550450250 | 29850 | 29800 | 29850 | 29800 | 1267 |
| 312 | 20250204 | 132200 | 2512674400 | 29800 | 29800 | 29800 | 29800 | 16 |
| 313 | 20250204 | 132100 | 2512197600 | 29850 | 29850 | 29850 | 29800 | 293 |
| 314 | 20250204 | 132000 | 2503463350 | 29800 | 29800 | 29800 | 29800 | 2 |
| 315 | 20250204 | 131900 | 2503403750 | 29800 | 29850 | 29850 | 29800 | 40 |
| 316 | 20250204 | 131800 | 2502210550 | 29800 | 29800 | 29850 | 29800 | 33 |
| 317 | 20250204 | 131700 | 2501226350 | 29750 | 29800 | 29800 | 29750 | 131 |
| 318 | 20250204 | 131600 | 2497324350 | 29850 | 29800 | 29850 | 29750 | 696 |
| 319 | 20250204 | 131500 | 2476586500 | 29750 | 29800 | 29800 | 29750 | 52 |
| 320 | 20250204 | 131400 | 2475039450 | 29750 | 29750 | 29750 | 29750 | 101 |
| 321 | 20250204 | 131300 | 2472034700 | 29800 | 29800 | 29800 | 29750 | 72 |
| 322 | 20250204 | 131200 | 2469890850 | 29800 | 29750 | 29800 | 29750 | 62 |
| 323 | 20250204 | 131100 | 2468046300 | 29800 | 29800 | 29800 | 29750 | 106 |
| 324 | 20250204 | 131000 | 2464889400 | 29750 | 29750 | 29750 | 29750 | 57 |
| 325 | 20250204 | 130900 | 2463193650 | 29800 | 29750 | 29800 | 29750 | 115 |
| 326 | 20250204 | 130800 | 2459771000 | 29800 | 29750 | 29800 | 29750 | 58 |
| 327 | 20250204 | 130700 | 2458043350 | 29800 | 29800 | 29800 | 29750 | 40 |
| 328 | 20250204 | 130600 | 2456853250 | 29750 | 29750 | 29750 | 29750 | 17 |
| 329 | 20250204 | 130500 | 2456347500 | 29750 | 29800 | 29800 | 29750 | 189 |
| 330 | 20250204 | 130400 | 2450718100 | 29800 | 29800 | 29850 | 29800 | 61 |
| 331 | 20250204 | 130300 | 2448900250 | 29800 | 29850 | 29850 | 29800 | 459 |
| 332 | 20250204 | 130200 | 2435221450 | 29800 | 29800 | 29800 | 29800 | 16 |
| 333 | 20250204 | 130100 | 2434744650 | 29800 | 29850 | 29850 | 29800 | 17 |
| 334 | 20250204 | 130000 | 2434238000 | 29850 | 29800 | 29850 | 29800 | 73 |
| 335 | 20250204 | 125900 | 2432059800 | 29800 | 29800 | 29800 | 29800 | 36 |
| 336 | 20250204 | 125800 | 2430987000 | 29800 | 29800 | 29850 | 29800 | 1044 |
| 337 | 20250204 | 125700 | 2399874050 | 29750 | 29800 | 29800 | 29750 | 361 |
| 338 | 20250204 | 125600 | 2389117050 | 29800 | 29800 | 29850 | 29800 | 27 |
| 339 | 20250204 | 125500 | 2388312400 | 29800 | 29800 | 29800 | 29800 | 7 |
| 340 | 20250204 | 125400 | 2388103800 | 29800 | 29850 | 29850 | 29800 | 29 |
| 341 | 20250204 | 125300 | 2387239100 | 29800 | 29800 | 29850 | 29750 | 691 |
| 342 | 20250204 | 125200 | 2366647650 | 29800 | 29750 | 29800 | 29750 | 18 |
| 343 | 20250204 | 125100 | 2366112100 | 29750 | 29750 | 29750 | 29750 | 38 |
| 344 | 20250204 | 125000 | 2364981600 | 29750 | 29800 | 29800 | 29750 | 233 |
| 345 | 20250204 | 124900 | 2358049100 | 29750 | 29750 | 29750 | 29750 | 18 |
| 346 | 20250204 | 124800 | 2357513600 | 29800 | 29800 | 29800 | 29800 | 83 |
| 347 | 20250204 | 124700 | 2355040200 | 29750 | 29750 | 29750 | 29750 | 151 |
| 348 | 20250204 | 124600 | 2350547950 | 29750 | 29750 | 29800 | 29750 | 82 |
| 349 | 20250204 | 124500 | 2348108200 | 29750 | 29800 | 29800 | 29750 | 16 |
| 350 | 20250204 | 124400 | 2347632150 | 29800 | 29800 | 29800 | 29800 | 0 |
| 351 | 20250204 | 124300 | 2347632150 | 29800 | 29800 | 29800 | 29800 | 39 |
| 352 | 20250204 | 124200 | 2346469950 | 29750 | 29800 | 29800 | 29750 | 36 |
| 353 | 20250204 | 124100 | 2345398750 | 29800 | 29800 | 29800 | 29800 | 5 |
| 354 | 20250204 | 124000 | 2345249750 | 29800 | 29800 | 29800 | 29800 | 80 |
| 355 | 20250204 | 123900 | 2342865750 | 29750 | 29800 | 29850 | 29750 | 243 |
| 356 | 20250204 | 123800 | 2335624350 | 29900 | 29800 | 29900 | 29800 | 390 |
| 357 | 20250204 | 123700 | 2323983900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 358 | 20250204 | 123600 | 2323983900 | 29850 | 29850 | 29850 | 29850 | 5 |
| 359 | 20250204 | 123500 | 2323834650 | 29750 | 29850 | 29850 | 29750 | 50 |
| 360 | 20250204 | 123400 | 2322344750 | 29850 | 29850 | 29850 | 29850 | 8 |
| 361 | 20250204 | 123300 | 2322105950 | 29900 | 29800 | 29900 | 29750 | 195 |
| 362 | 20250204 | 123200 | 2316294900 | 29750 | 29800 | 29800 | 29750 | 93 |
| 363 | 20250204 | 123100 | 2313525350 | 29800 | 29800 | 29800 | 29800 | 192 |
| 364 | 20250204 | 123000 | 2307803750 | 29850 | 29850 | 29850 | 29800 | 105 |
| 365 | 20250204 | 122900 | 2304670500 | 29850 | 29850 | 29850 | 29850 | 106 |
| 366 | 20250204 | 122800 | 2301506400 | 29850 | 29850 | 29850 | 29850 | 29 |
| 367 | 20250204 | 122700 | 2300640750 | 29800 | 29800 | 29800 | 29800 | 39 |
| 368 | 20250204 | 122600 | 2299478550 | 29850 | 29850 | 29850 | 29800 | 371 |
| 369 | 20250204 | 122500 | 2288411300 | 29850 | 29850 | 29850 | 29850 | 69 |
| 370 | 20250204 | 122400 | 2286351650 | 29800 | 29800 | 29800 | 29800 | 23 |
| 371 | 20250204 | 122300 | 2285666250 | 29900 | 29800 | 29950 | 29750 | 1647 |
| 372 | 20250204 | 122200 | 2236476750 | 29850 | 29750 | 29850 | 29700 | 819 |
| 373 | 20250204 | 122100 | 2212074000 | 29750 | 29750 | 29750 | 29700 | 6 |
| 374 | 20250204 | 122000 | 2211895550 | 29750 | 29750 | 29750 | 29750 | 39 |
| 375 | 20250204 | 121900 | 2210735300 | 29800 | 29800 | 29800 | 29800 | 6 |
| 376 | 20250204 | 121800 | 2210556500 | 29800 | 29800 | 29800 | 29800 | 99 |
| 377 | 20250204 | 121700 | 2207606300 | 29800 | 29750 | 29800 | 29750 | 138 |
| 378 | 20250204 | 121600 | 2203498550 | 29750 | 29750 | 29750 | 29750 | 153 |
| 379 | 20250204 | 121500 | 2198946800 | 29700 | 29700 | 29700 | 29700 | 37 |
| 380 | 20250204 | 121400 | 2197847900 | 29750 | 29750 | 29750 | 29750 | 0 |
| 381 | 20250204 | 121300 | 2197847900 | 29750 | 29750 | 29750 | 29750 | 5 |
| 382 | 20250204 | 121200 | 2197699150 | 29750 | 29700 | 29750 | 29700 | 13 |
| 383 | 20250204 | 121100 | 2197312450 | 29700 | 29650 | 29700 | 29650 | 110 |
| 384 | 20250204 | 121000 | 2194045700 | 29700 | 29750 | 29750 | 29700 | 51 |
| 385 | 20250204 | 120900 | 2192530950 | 29750 | 29650 | 29750 | 29650 | 243 |
| 386 | 20250204 | 120800 | 2185325600 | 29700 | 29700 | 29700 | 29700 | 51 |
| 387 | 20250204 | 120700 | 2183810900 | 29650 | 29650 | 29650 | 29650 | 206 |
| 388 | 20250204 | 120600 | 2177703000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 389 | 20250204 | 120500 | 2177703000 | 29650 | 29700 | 29700 | 29650 | 441 |
| 390 | 20250204 | 120400 | 2164626800 | 29700 | 29700 | 29700 | 29700 | 243 |
| 391 | 20250204 | 120300 | 2157409700 | 29700 | 29750 | 29750 | 29700 | 307 |
| 392 | 20250204 | 120200 | 2148290750 | 29750 | 29700 | 29750 | 29700 | 184 |
| 393 | 20250204 | 120100 | 2142825750 | 29700 | 29700 | 29750 | 29700 | 202 |
| 394 | 20250204 | 120000 | 2136826300 | 29750 | 29800 | 29850 | 29750 | 122 |
| 395 | 20250204 | 115900 | 2133196500 | 29850 | 29750 | 29850 | 29750 | 202 |
| 396 | 20250204 | 115800 | 2127186800 | 29800 | 29750 | 29800 | 29750 | 82 |
| 397 | 20250204 | 115700 | 2124745550 | 29750 | 29750 | 29750 | 29750 | 193 |
| 398 | 20250204 | 115600 | 2119003800 | 29850 | 29750 | 29850 | 29750 | 25 |
| 399 | 20250204 | 115500 | 2118259850 | 29800 | 29800 | 29800 | 29750 | 277 |
| 400 | 20250204 | 115400 | 2110015250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 401 | 20250204 | 115300 | 2110015250 | 29800 | 29750 | 29850 | 29750 | 2724 |
| 402 | 20250204 | 115200 | 2028863250 | 29750 | 29750 | 29750 | 29750 | 56 |
| 403 | 20250204 | 115100 | 2027197250 | 29750 | 29700 | 29750 | 29700 | 301 |
| 404 | 20250204 | 115000 | 2018257500 | 29700 | 29700 | 29700 | 29700 | 1 |
| 405 | 20250204 | 114900 | 2018227800 | 29700 | 29650 | 29700 | 29650 | 1902 |
| 406 | 20250204 | 114800 | 1961823400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 407 | 20250204 | 114700 | 1961823400 | 29750 | 29750 | 29750 | 29750 | 1 |
| 408 | 20250204 | 114600 | 1961793650 | 29700 | 29650 | 29700 | 29650 | 1328 |
| 409 | 20250204 | 114500 | 1922353900 | 29600 | 29600 | 29700 | 29600 | 9 |
| 410 | 20250204 | 114400 | 1922087100 | 29650 | 29750 | 29750 | 29650 | 256 |
| 411 | 20250204 | 114300 | 1914491100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 412 | 20250204 | 114200 | 1914491100 | 29650 | 29750 | 29750 | 29650 | 1566 |
| 413 | 20250204 | 114100 | 1867990700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 414 | 20250204 | 114000 | 1867990700 | 29750 | 29750 | 29750 | 29700 | 205 |
| 415 | 20250204 | 113900 | 1861901950 | 29750 | 29700 | 29750 | 29700 | 22 |
| 416 | 20250204 | 113800 | 1861248350 | 29700 | 29750 | 29750 | 29700 | 211 |
| 417 | 20250204 | 113700 | 1854981100 | 29750 | 29750 | 29750 | 29750 | 22 |
| 418 | 20250204 | 113600 | 1854326600 | 29700 | 29750 | 29750 | 29700 | 455 |
| 419 | 20250204 | 113500 | 1840790400 | 29750 | 29750 | 29750 | 29750 | 4 |
| 420 | 20250204 | 113400 | 1840671400 | 29750 | 29700 | 29750 | 29700 | 334 |
| 421 | 20250204 | 113300 | 1830744950 | 29750 | 29700 | 29750 | 29700 | 274 |
| 422 | 20250204 | 113200 | 1822595300 | 29700 | 29750 | 29750 | 29700 | 212 |
| 423 | 20250204 | 113100 | 1816298300 | 29700 | 29700 | 29700 | 29700 | 42 |
| 424 | 20250204 | 113000 | 1815050900 | 29700 | 29700 | 29700 | 29700 | 239 |
| 425 | 20250204 | 112900 | 1807952600 | 29750 | 29750 | 29750 | 29750 | 4 |
| 426 | 20250204 | 112800 | 1807833600 | 29750 | 29700 | 29750 | 29700 | 202 |
| 427 | 20250204 | 112700 | 1801834100 | 29700 | 29750 | 29750 | 29700 | 183 |
| 428 | 20250204 | 112600 | 1796396200 | 29700 | 29700 | 29700 | 29700 | 205 |
| 429 | 20250204 | 112500 | 1790307700 | 29700 | 29750 | 29750 | 29700 | 47 |
| 430 | 20250204 | 112400 | 1788909950 | 29750 | 29700 | 29750 | 29700 | 240 |
| 431 | 20250204 | 112300 | 1781780350 | 29700 | 29700 | 29700 | 29700 | 45 |
| 432 | 20250204 | 112200 | 1780443850 | 29700 | 29750 | 29750 | 29700 | 204 |
| 433 | 20250204 | 112100 | 1774384850 | 29700 | 29700 | 29700 | 29700 | 2 |
| 434 | 20250204 | 112000 | 1774325450 | 29700 | 29750 | 29750 | 29700 | 367 |
| 435 | 20250204 | 111900 | 1763417300 | 29800 | 29800 | 29800 | 29800 | 10 |
| 436 | 20250204 | 111800 | 1763119300 | 29750 | 29750 | 29800 | 29750 | 294 |
| 437 | 20250204 | 111700 | 1754370000 | 29750 | 29750 | 29750 | 29750 | 339 |
| 438 | 20250204 | 111600 | 1744284750 | 29750 | 29750 | 29750 | 29700 | 101 |
| 439 | 20250204 | 111500 | 1741280050 | 29750 | 29750 | 29750 | 29750 | 685 |
| 440 | 20250204 | 111400 | 1720901300 | 29750 | 29700 | 29750 | 29700 | 445 |
| 441 | 20250204 | 111300 | 1707674450 | 29750 | 29750 | 29750 | 29750 | 1 |
| 442 | 20250204 | 111200 | 1707644700 | 29750 | 29700 | 29750 | 29700 | 280 |
| 443 | 20250204 | 111100 | 1699328650 | 29750 | 29750 | 29750 | 29750 | 0 |
| 444 | 20250204 | 111000 | 1699328650 | 29750 | 29700 | 29750 | 29700 | 781 |
| 445 | 20250204 | 110900 | 1676130100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 446 | 20250204 | 110800 | 1676130100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 447 | 20250204 | 110700 | 1676130100 | 29700 | 29700 | 29700 | 29700 | 200 |
| 448 | 20250204 | 110600 | 1670190100 | 29700 | 29650 | 29700 | 29650 | 339 |
| 449 | 20250204 | 110500 | 1660123700 | 29700 | 29700 | 29750 | 29700 | 177 |
| 450 | 20250204 | 110400 | 1654866750 | 29700 | 29700 | 29700 | 29700 | 63 |
| 451 | 20250204 | 110300 | 1652995650 | 29750 | 29700 | 29750 | 29700 | 335 |
| 452 | 20250204 | 110200 | 1643043350 | 29750 | 29700 | 29750 | 29700 | 41 |
| 453 | 20250204 | 110100 | 1641825450 | 29700 | 29750 | 29750 | 29700 | 201 |
| 454 | 20250204 | 110000 | 1635855700 | 29700 | 29700 | 29700 | 29700 | 37 |
| 455 | 20250204 | 105900 | 1634756800 | 29700 | 29750 | 29750 | 29700 | 140 |
| 456 | 20250204 | 105800 | 1630593900 | 29750 | 29800 | 29800 | 29750 | 117 |
| 457 | 20250204 | 105700 | 1627110550 | 29750 | 29800 | 29800 | 29750 | 317 |
| 458 | 20250204 | 105600 | 1617676750 | 29750 | 29700 | 29800 | 29700 | 407 |
| 459 | 20250204 | 105500 | 1605581150 | 29600 | 29650 | 29650 | 29600 | 616 |
| 460 | 20250204 | 105400 | 1587317250 | 29650 | 29550 | 29650 | 29550 | 467 |
| 461 | 20250204 | 105300 | 1573481500 | 29600 | 29600 | 29650 | 29600 | 649 |
| 462 | 20250204 | 105200 | 1554270600 | 29600 | 29600 | 29600 | 29600 | 20 |
| 463 | 20250204 | 105100 | 1553678600 | 29650 | 29600 | 29650 | 29550 | 454 |
| 464 | 20250204 | 105000 | 1540246900 | 29550 | 29550 | 29550 | 29550 | 40 |
| 465 | 20250204 | 104900 | 1539064900 | 29600 | 29600 | 29600 | 29600 | 421 |
| 466 | 20250204 | 104800 | 1526603300 | 29650 | 29600 | 29650 | 29600 | 48 |
| 467 | 20250204 | 104700 | 1525182000 | 29600 | 29600 | 29600 | 29600 | 203 |
| 468 | 20250204 | 104600 | 1519173200 | 29650 | 29600 | 29650 | 29600 | 70 |
| 469 | 20250204 | 104500 | 1517101150 | 29600 | 29600 | 29600 | 29600 | 243 |
| 470 | 20250204 | 104400 | 1509908350 | 29600 | 29600 | 29650 | 29550 | 766 |
| 471 | 20250204 | 104300 | 1487266950 | 29600 | 29600 | 29600 | 29550 | 1346 |
| 472 | 20250204 | 104200 | 1447437300 | 29600 | 29600 | 29600 | 29550 | 78 |
| 473 | 20250204 | 104100 | 1445130450 | 29600 | 29600 | 29600 | 29600 | 356 |
| 474 | 20250204 | 104000 | 1434592850 | 29600 | 29650 | 29650 | 29600 | 2 |
| 475 | 20250204 | 103900 | 1434533600 | 29600 | 29500 | 29600 | 29500 | 311 |
| 476 | 20250204 | 103800 | 1425351950 | 29550 | 29500 | 29600 | 29500 | 161 |
| 477 | 20250204 | 103700 | 1420596650 | 29500 | 29550 | 29600 | 29500 | 354 |
| 478 | 20250204 | 103600 | 1410145850 | 29500 | 29500 | 29500 | 29500 | 1010 |
| 479 | 20250204 | 103500 | 1380350850 | 29600 | 29500 | 29600 | 29500 | 206 |
| 480 | 20250204 | 103400 | 1374273250 | 29550 | 29550 | 29600 | 29550 | 256 |
| 481 | 20250204 | 103300 | 1366708400 | 29550 | 29550 | 29600 | 29550 | 486 |
| 482 | 20250204 | 103200 | 1352345050 | 29600 | 29550 | 29600 | 29550 | 426 |
| 483 | 20250204 | 103100 | 1339753700 | 29550 | 29500 | 29550 | 29500 | 241 |
| 484 | 20250204 | 103000 | 1332644150 | 29500 | 29700 | 29700 | 29500 | 1613 |
| 485 | 20250204 | 102900 | 1284883500 | 29650 | 29650 | 29650 | 29650 | 249 |
| 486 | 20250204 | 102800 | 1277500650 | 29650 | 29700 | 29700 | 29650 | 40 |
| 487 | 20250204 | 102700 | 1276314100 | 29650 | 29650 | 29650 | 29600 | 190 |
| 488 | 20250204 | 102600 | 1270684500 | 29650 | 29700 | 29700 | 29650 | 232 |
| 489 | 20250204 | 102500 | 1263802850 | 29650 | 29600 | 29650 | 29600 | 121 |
| 490 | 20250204 | 102400 | 1260217050 | 29600 | 29650 | 29700 | 29600 | 329 |
| 491 | 20250204 | 102300 | 1250472150 | 29700 | 29650 | 29700 | 29650 | 369 |
| 492 | 20250204 | 102200 | 1239531200 | 29700 | 29650 | 29700 | 29650 | 207 |
| 493 | 20250204 | 102100 | 1233393600 | 29650 | 29650 | 29650 | 29650 | 69 |
| 494 | 20250204 | 102000 | 1231347750 | 29700 | 29750 | 29750 | 29700 | 159 |
| 495 | 20250204 | 101900 | 1226625400 | 29750 | 29800 | 29800 | 29750 | 226 |
| 496 | 20250204 | 101800 | 1219898500 | 29800 | 29650 | 29800 | 29600 | 1575 |
| 497 | 20250204 | 101700 | 1173133250 | 29650 | 29650 | 29700 | 29650 | 42 |
| 498 | 20250204 | 101600 | 1171887850 | 29650 | 29650 | 29650 | 29650 | 240 |
| 499 | 20250204 | 101500 | 1164771850 | 29700 | 29700 | 29700 | 29700 | 1 |
| 500 | 20250204 | 101400 | 1164742150 | 29700 | 29700 | 29700 | 29700 | 143 |
| 501 | 20250204 | 101300 | 1160495050 | 29750 | 29700 | 29750 | 29700 | 133 |
| 502 | 20250204 | 101200 | 1156542100 | 29650 | 29700 | 29750 | 29650 | 361 |
| 503 | 20250204 | 101100 | 1145830100 | 29700 | 29650 | 29800 | 29650 | 466 |
| 504 | 20250204 | 101000 | 1131980350 | 29600 | 29650 | 29650 | 29600 | 1012 |
| 505 | 20250204 | 100900 | 1101995900 | 29700 | 29750 | 29750 | 29700 | 1035 |
| 506 | 20250204 | 100800 | 1071241550 | 29750 | 29750 | 29750 | 29700 | 275 |
| 507 | 20250204 | 100700 | 1063070300 | 29750 | 29750 | 29750 | 29750 | 19 |
| 508 | 20250204 | 100600 | 1062505050 | 29750 | 29750 | 29750 | 29700 | 297 |
| 509 | 20250204 | 100500 | 1053679300 | 29750 | 29750 | 29750 | 29750 | 107 |
| 510 | 20250204 | 100400 | 1050496050 | 29700 | 29750 | 29750 | 29700 | 334 |
| 511 | 20250204 | 100300 | 1040561550 | 29750 | 29750 | 29800 | 29750 | 368 |
| 512 | 20250204 | 100200 | 1029613050 | 29800 | 29800 | 29800 | 29750 | 422 |
| 513 | 20250204 | 100100 | 1017055650 | 29800 | 29850 | 29850 | 29800 | 379 |
| 514 | 20250204 | 100000 | 1005758600 | 29850 | 29850 | 29850 | 29800 | 271 |
| 515 | 20250204 | 095900 | 997682700 | 29850 | 29850 | 29850 | 29800 | 340 |
| 516 | 20250204 | 095800 | 987546900 | 29850 | 29850 | 29850 | 29800 | 123 |
| 517 | 20250204 | 095700 | 983875700 | 29850 | 29850 | 29900 | 29850 | 189 |
| 518 | 20250204 | 095600 | 978233550 | 29850 | 29850 | 29900 | 29800 | 385 |
| 519 | 20250204 | 095500 | 966750950 | 29850 | 29850 | 29850 | 29800 | 613 |
| 520 | 20250204 | 095400 | 948454450 | 29850 | 29800 | 29900 | 29800 | 1679 |
| 521 | 20250204 | 095300 | 898304150 | 29800 | 29800 | 29800 | 29750 | 268 |
| 522 | 20250204 | 095200 | 890323250 | 29800 | 29650 | 29800 | 29650 | 1299 |
| 523 | 20250204 | 095100 | 851759500 | 29650 | 29650 | 29650 | 29650 | 59 |
| 524 | 20250204 | 095000 | 850010150 | 29700 | 29650 | 29700 | 29650 | 90 |
| 525 | 20250204 | 094900 | 847339100 | 29650 | 29750 | 29750 | 29650 | 776 |
| 526 | 20250204 | 094800 | 824292900 | 29750 | 29750 | 29750 | 29700 | 397 |
| 527 | 20250204 | 094700 | 812496150 | 29750 | 29550 | 29750 | 29550 | 1541 |
| 528 | 20250204 | 094600 | 766765050 | 29600 | 29600 | 29600 | 29550 | 651 |
| 529 | 20250204 | 094500 | 747497450 | 29600 | 29600 | 29650 | 29600 | 295 |
| 530 | 20250204 | 094400 | 738762600 | 29600 | 29600 | 29600 | 29550 | 663 |
| 531 | 20250204 | 094300 | 719139650 | 29600 | 29600 | 29600 | 29600 | 2 |
| 532 | 20250204 | 094200 | 719080450 | 29600 | 29550 | 29600 | 29550 | 159 |
| 533 | 20250204 | 094100 | 714380950 | 29600 | 29550 | 29600 | 29550 | 715 |
| 534 | 20250204 | 094000 | 693226150 | 29600 | 29600 | 29600 | 29600 | 1 |
| 535 | 20250204 | 093900 | 693196550 | 29550 | 29550 | 29550 | 29550 | 262 |
| 536 | 20250204 | 093800 | 685454450 | 29550 | 29550 | 29550 | 29500 | 368 |
| 537 | 20250204 | 093700 | 674589000 | 29500 | 29500 | 29500 | 29500 | 924 |
| 538 | 20250204 | 093600 | 647331000 | 29500 | 29500 | 29550 | 29500 | 1062 |
| 539 | 20250204 | 093500 | 615992600 | 29550 | 29500 | 29550 | 29500 | 133 |
| 540 | 20250204 | 093400 | 612064400 | 29550 | 29550 | 29550 | 29500 | 426 |
| 541 | 20250204 | 093300 | 599497000 | 29550 | 29550 | 29550 | 29500 | 225 |
| 542 | 20250204 | 093200 | 592856400 | 29550 | 29500 | 29550 | 29500 | 132 |
| 543 | 20250204 | 093100 | 588962350 | 29550 | 29500 | 29550 | 29450 | 228 |
| 544 | 20250204 | 093000 | 582236350 | 29500 | 29500 | 29500 | 29500 | 29 |
| 545 | 20250204 | 092900 | 581380850 | 29500 | 29450 | 29500 | 29450 | 257 |
| 546 | 20250204 | 092800 | 573800700 | 29550 | 29500 | 29550 | 29450 | 1266 |
| 547 | 20250204 | 092700 | 536479400 | 29500 | 29500 | 29500 | 29450 | 7 |
| 548 | 20250204 | 092600 | 536272950 | 29500 | 29500 | 29500 | 29450 | 414 |
| 549 | 20250204 | 092500 | 524071450 | 29500 | 29450 | 29500 | 29450 | 284 |
| 550 | 20250204 | 092400 | 515697150 | 29450 | 29450 | 29450 | 29400 | 456 |
| 551 | 20250204 | 092300 | 502269900 | 29400 | 29450 | 29450 | 29400 | 302 |
| 552 | 20250204 | 092200 | 493377150 | 29350 | 29450 | 29450 | 29350 | 252 |
| 553 | 20250204 | 092100 | 485970750 | 29450 | 29400 | 29450 | 29400 | 691 |
| 554 | 20250204 | 092000 | 465653700 | 29400 | 29450 | 29450 | 29400 | 264 |
| 555 | 20250204 | 091900 | 457881650 | 29450 | 29400 | 29450 | 29400 | 81 |
| 556 | 20250204 | 091800 | 455498650 | 29350 | 29350 | 29400 | 29350 | 240 |
| 557 | 20250204 | 091700 | 448454350 | 29350 | 29350 | 29350 | 29300 | 905 |
| 558 | 20250204 | 091600 | 421927600 | 29350 | 29400 | 29400 | 29300 | 1050 |
| 559 | 20250204 | 091500 | 391099200 | 29450 | 29450 | 29500 | 29400 | 382 |
| 560 | 20250204 | 091400 | 379856500 | 29400 | 29500 | 29500 | 29400 | 2234 |
| 561 | 20250204 | 091300 | 314076300 | 29500 | 29400 | 29500 | 29350 | 995 |
| 562 | 20250204 | 091200 | 284805300 | 29400 | 29400 | 29400 | 29350 | 92 |
| 563 | 20250204 | 091100 | 282102000 | 29350 | 29400 | 29400 | 29350 | 437 |
| 564 | 20250204 | 091000 | 269273550 | 29350 | 29350 | 29350 | 29300 | 1108 |
| 565 | 20250204 | 090900 | 236772350 | 29350 | 29300 | 29350 | 29300 | 237 |
| 566 | 20250204 | 090800 | 229823700 | 29300 | 29300 | 29350 | 29300 | 588 |
| 567 | 20250204 | 090700 | 212594550 | 29250 | 29350 | 29350 | 29250 | 1192 |
| 568 | 20250204 | 090600 | 177672000 | 29350 | 29300 | 29400 | 29300 | 247 |
| 569 | 20250204 | 090500 | 170425450 | 29350 | 29400 | 29400 | 29350 | 440 |
| 570 | 20250204 | 090400 | 157505450 | 29400 | 29400 | 29500 | 29400 | 1911 |
| 571 | 20250204 | 090300 | 101274800 | 29400 | 29500 | 29500 | 29400 | 423 |
| 572 | 20250204 | 090200 | 88826750 | 29450 | 29500 | 29500 | 29450 | 414 |
| 573 | 20250204 | 090100 | 76617600 | 29500 | 29650 | 29700 | 29450 | 1604 |
| 574 | 20250204 | 090000 | 29158350 | 29650 | 29500 | 29700 | 29500 | 987 |