34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 192400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 3 | 20250205 | 192300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20250205 | 192200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20250205 | 192100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20250205 | 192000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20250205 | 191900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20250205 | 191800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20250205 | 191700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20250205 | 191600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20250205 | 191500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20250205 | 191400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20250205 | 191300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20250205 | 191200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20250205 | 191100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20250205 | 191000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20250205 | 190900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20250205 | 190800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20250205 | 190700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20250205 | 190600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20250205 | 190500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20250205 | 190400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20250205 | 190300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20250205 | 190200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20250205 | 190100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20250205 | 190000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20250205 | 185900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20250205 | 185800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20250205 | 185700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20250205 | 185600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20250205 | 185500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20250205 | 185400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 33 | 20250205 | 185300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20250205 | 185200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20250205 | 185100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20250205 | 185000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20250205 | 184900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20250205 | 184800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20250205 | 184700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20250205 | 184600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20250205 | 184500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20250205 | 184400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20250205 | 184300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20250205 | 184200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20250205 | 184100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20250205 | 184000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20250205 | 183900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20250205 | 183800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20250205 | 183700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20250205 | 183600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20250205 | 183500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20250205 | 183400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20250205 | 183300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20250205 | 183200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20250205 | 183100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20250205 | 183000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20250205 | 182900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20250205 | 182800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20250205 | 182700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20250205 | 182600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20250205 | 182500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20250205 | 182400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 63 | 20250205 | 182300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20250205 | 182200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20250205 | 182100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20250205 | 182000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20250205 | 181900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20250205 | 181800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20250205 | 181700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20250205 | 181600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20250205 | 181500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20250205 | 181400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20250205 | 181300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20250205 | 181200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20250205 | 181100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20250205 | 181000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20250205 | 180900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20250205 | 180800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20250205 | 180700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20250205 | 180600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20250205 | 180500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20250205 | 180400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20250205 | 180300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20250205 | 180200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20250205 | 180100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20250205 | 180000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20250205 | 175900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20250205 | 175800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20250205 | 175700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20250205 | 175600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20250205 | 175500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20250205 | 175400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 93 | 20250205 | 175300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20250205 | 175200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20250205 | 175100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20250205 | 175000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20250205 | 174900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20250205 | 174800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20250205 | 174700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20250205 | 174600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20250205 | 174500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20250205 | 174400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20250205 | 174300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20250205 | 174200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20250205 | 174100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20250205 | 174000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20250205 | 173900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20250205 | 173800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20250205 | 173700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20250205 | 173600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20250205 | 173500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20250205 | 173400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20250205 | 173300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20250205 | 173200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20250205 | 173100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20250205 | 173000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20250205 | 172900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20250205 | 172800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20250205 | 172700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20250205 | 172600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20250205 | 172500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20250205 | 172400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 123 | 20250205 | 172300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20250205 | 172200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20250205 | 172100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20250205 | 172000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20250205 | 171900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20250205 | 171800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20250205 | 171700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20250205 | 171600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20250205 | 171500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20250205 | 171400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20250205 | 171300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20250205 | 171200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20250205 | 171100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20250205 | 171000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20250205 | 170900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20250205 | 170800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20250205 | 170700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20250205 | 170600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20250205 | 170500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20250205 | 170400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20250205 | 170300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20250205 | 170200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20250205 | 170100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20250205 | 170000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20250205 | 165900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20250205 | 165800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20250205 | 165700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20250205 | 165600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20250205 | 165500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20250205 | 165400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 153 | 20250205 | 165300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20250205 | 165200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20250205 | 165100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20250205 | 165000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20250205 | 164900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20250205 | 164800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20250205 | 164700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20250205 | 164600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20250205 | 164500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20250205 | 164400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20250205 | 164300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20250205 | 164200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20250205 | 164100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20250205 | 164000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20250205 | 163900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20250205 | 163800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20250205 | 163700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20250205 | 163600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20250205 | 163500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20250205 | 163400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20250205 | 163300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20250205 | 163200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20250205 | 163100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20250205 | 163000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20250205 | 162900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20250205 | 162800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20250205 | 162700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20250205 | 162600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20250205 | 162500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20250205 | 162400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 183 | 20250205 | 162300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20250205 | 162200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20250205 | 162100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20250205 | 162000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20250205 | 161900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20250205 | 161800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20250205 | 161700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20250205 | 161600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20250205 | 161500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20250205 | 161400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20250205 | 161300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20250205 | 161200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20250205 | 161100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20250205 | 161000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20250205 | 160900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20250205 | 160800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20250205 | 160700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20250205 | 160600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20250205 | 160500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20250205 | 160400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20250205 | 160300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20250205 | 160200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20250205 | 160100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20250205 | 160000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20250205 | 155900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20250205 | 155800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20250205 | 155700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20250205 | 155600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20250205 | 155500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20250205 | 155400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 213 | 20250205 | 155300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20250205 | 155200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20250205 | 155100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20250205 | 155000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20250205 | 154900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20250205 | 154800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20250205 | 154700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20250205 | 154600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20250205 | 154500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20250205 | 154400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20250205 | 154300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20250205 | 154200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20250205 | 154100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20250205 | 154000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20250205 | 153900 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20250205 | 153800 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20250205 | 153700 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20250205 | 153600 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20250205 | 153500 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20250205 | 153400 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20250205 | 153300 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20250205 | 153200 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20250205 | 153100 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20250205 | 153000 | 24627493650 | 30250 | 30250 | 30250 | 30250 | 11883 |
| 237 | 20250205 | 152900 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20250205 | 152800 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20250205 | 152700 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20250205 | 152600 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 241 | 20250205 | 152500 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20250205 | 152400 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 243 | 20250205 | 152300 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20250205 | 152200 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20250205 | 152100 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20250205 | 152000 | 24268032900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20250205 | 151900 | 24268032900 | 30250 | 30200 | 30350 | 30200 | 12922 |
| 248 | 20250205 | 151800 | 23876751950 | 30250 | 30200 | 30250 | 30200 | 2831 |
| 249 | 20250205 | 151700 | 23791187100 | 30150 | 30150 | 30300 | 30050 | 5791 |
| 250 | 20250205 | 151600 | 23616309450 | 30100 | 30300 | 30300 | 30100 | 3561 |
| 251 | 20250205 | 151500 | 23508793500 | 30300 | 30000 | 30350 | 30000 | 15969 |
| 252 | 20250205 | 151400 | 23026370450 | 30000 | 30050 | 30100 | 29950 | 1315 |
| 253 | 20250205 | 151300 | 22986865950 | 30050 | 30000 | 30100 | 29950 | 941 |
| 254 | 20250205 | 151200 | 22958625600 | 30050 | 30050 | 30050 | 29950 | 1845 |
| 255 | 20250205 | 151100 | 22903239450 | 30050 | 30050 | 30100 | 30000 | 1792 |
| 256 | 20250205 | 151000 | 22849432350 | 30000 | 29850 | 30100 | 29850 | 1601 |
| 257 | 20250205 | 150900 | 22801379850 | 29850 | 30100 | 30100 | 29850 | 5934 |
| 258 | 20250205 | 150800 | 22623811000 | 30100 | 30100 | 30100 | 29900 | 6036 |
| 259 | 20250205 | 150700 | 22442820200 | 30100 | 30000 | 30100 | 30000 | 1102 |
| 260 | 20250205 | 150600 | 22409709150 | 30000 | 30000 | 30100 | 30000 | 1172 |
| 261 | 20250205 | 150500 | 22374479400 | 30100 | 30100 | 30150 | 30000 | 4792 |
| 262 | 20250205 | 150400 | 22230340000 | 30100 | 30150 | 30150 | 30050 | 2160 |
| 263 | 20250205 | 150300 | 22165321750 | 30150 | 30150 | 30150 | 30100 | 399 |
| 264 | 20250205 | 150200 | 22153307450 | 30200 | 30100 | 30200 | 30050 | 2731 |
| 265 | 20250205 | 150100 | 22071006150 | 30100 | 30150 | 30200 | 30050 | 6034 |
| 266 | 20250205 | 150000 | 21889334100 | 30150 | 30200 | 30250 | 30050 | 5098 |
| 267 | 20250205 | 145900 | 21735674650 | 30200 | 30200 | 30250 | 30000 | 7597 |
| 268 | 20250205 | 145800 | 21506854850 | 30200 | 30300 | 30300 | 30200 | 3668 |
| 269 | 20250205 | 145700 | 21395902200 | 30300 | 30250 | 30350 | 30150 | 7556 |
| 270 | 20250205 | 145600 | 21167520100 | 30250 | 30250 | 30300 | 30150 | 7135 |
| 271 | 20250205 | 145500 | 20951599250 | 30250 | 30150 | 30250 | 30100 | 7230 |
| 272 | 20250205 | 145400 | 20733078900 | 30150 | 30150 | 30350 | 30100 | 13028 |
| 273 | 20250205 | 145300 | 20339158150 | 30150 | 30100 | 30150 | 30000 | 6155 |
| 274 | 20250205 | 145200 | 20153957400 | 30200 | 30100 | 30200 | 30050 | 6429 |
| 275 | 20250205 | 145100 | 19960124250 | 30100 | 30100 | 30150 | 30000 | 5698 |
| 276 | 20250205 | 145000 | 19788704650 | 30150 | 30050 | 30150 | 29950 | 6363 |
| 277 | 20250205 | 144900 | 19597433350 | 30050 | 29800 | 30100 | 29800 | 9288 |
| 278 | 20250205 | 144800 | 19319010800 | 29900 | 29800 | 29900 | 29800 | 3869 |
| 279 | 20250205 | 144700 | 19203394750 | 29800 | 29850 | 29900 | 29700 | 2253 |
| 280 | 20250205 | 144600 | 19136083850 | 29800 | 29600 | 29900 | 29600 | 15911 |
| 281 | 20250205 | 144500 | 18661923350 | 29600 | 29650 | 29700 | 29600 | 906 |
| 282 | 20250205 | 144400 | 18635059400 | 29650 | 29600 | 29700 | 29500 | 6274 |
| 283 | 20250205 | 144300 | 18449428500 | 29500 | 29650 | 29650 | 29500 | 4021 |
| 284 | 20250205 | 144200 | 18330388250 | 29650 | 29650 | 29750 | 29650 | 3217 |
| 285 | 20250205 | 144100 | 18234837950 | 29650 | 29700 | 29700 | 29600 | 6192 |
| 286 | 20250205 | 144000 | 18051112150 | 29700 | 29500 | 29700 | 29500 | 6837 |
| 287 | 20250205 | 143900 | 17848608700 | 29450 | 29500 | 29550 | 29350 | 3934 |
| 288 | 20250205 | 143800 | 17732832400 | 29500 | 29650 | 29700 | 29500 | 3668 |
| 289 | 20250205 | 143700 | 17624251750 | 29650 | 29550 | 29700 | 29500 | 5239 |
| 290 | 20250205 | 143600 | 17469003450 | 29500 | 29600 | 29650 | 29100 | 15918 |
| 291 | 20250205 | 143500 | 16999922550 | 29650 | 30200 | 30200 | 29550 | 10396 |
| 292 | 20250205 | 143400 | 16689770250 | 30150 | 30300 | 30350 | 30100 | 2312 |
| 293 | 20250205 | 143300 | 16619926200 | 30300 | 30150 | 30400 | 30100 | 6750 |
| 294 | 20250205 | 143200 | 16415461100 | 30150 | 30250 | 30300 | 30100 | 4101 |
| 295 | 20250205 | 143100 | 16291469500 | 30300 | 30200 | 30300 | 30000 | 8007 |
| 296 | 20250205 | 143000 | 16049944850 | 30200 | 30400 | 30450 | 30150 | 9346 |
| 297 | 20250205 | 142900 | 15766669950 | 30400 | 30450 | 30550 | 30350 | 6402 |
| 298 | 20250205 | 142800 | 15571875700 | 30500 | 30200 | 30500 | 30050 | 13700 |
| 299 | 20250205 | 142700 | 15156945400 | 30200 | 30600 | 30700 | 30150 | 13696 |
| 300 | 20250205 | 142600 | 14739285500 | 30700 | 30100 | 30700 | 30100 | 28161 |
| 301 | 20250205 | 142500 | 13882085300 | 30100 | 29900 | 30150 | 29900 | 9571 |
| 302 | 20250205 | 142400 | 13594437750 | 30000 | 29850 | 30050 | 29700 | 12315 |
| 303 | 20250205 | 142300 | 13225809100 | 29850 | 30400 | 30450 | 29400 | 47607 |
| 304 | 20250205 | 142200 | 11797534450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 305 | 20250205 | 142100 | 11797534450 | 30300 | 30000 | 30300 | 29950 | 8999 |
| 306 | 20250205 | 142000 | 11526598950 | 30000 | 29500 | 30000 | 29450 | 38537 |
| 307 | 20250205 | 141900 | 10381350600 | 29400 | 29300 | 29500 | 29150 | 14774 |
| 308 | 20250205 | 141800 | 9947797300 | 29300 | 29000 | 29450 | 28850 | 24844 |
| 309 | 20250205 | 141700 | 9220823750 | 28900 | 28900 | 29000 | 28750 | 5645 |
| 310 | 20250205 | 141600 | 9057776350 | 28900 | 28700 | 28900 | 28600 | 3150 |
| 311 | 20250205 | 141500 | 8966996600 | 28600 | 28900 | 28900 | 28600 | 3158 |
| 312 | 20250205 | 141400 | 8876106200 | 28850 | 28850 | 28950 | 28700 | 3463 |
| 313 | 20250205 | 141300 | 8776321100 | 28900 | 29050 | 29100 | 28850 | 4536 |
| 314 | 20250205 | 141200 | 8645082800 | 29050 | 29100 | 29200 | 29000 | 9369 |
| 315 | 20250205 | 141100 | 8372196350 | 29050 | 29000 | 29150 | 28850 | 17182 |
| 316 | 20250205 | 141000 | 7874016050 | 28900 | 28200 | 29000 | 28200 | 55356 |
| 317 | 20250205 | 140900 | 6287850400 | 28150 | 28050 | 28250 | 28050 | 5631 |
| 318 | 20250205 | 140800 | 6129224700 | 28100 | 28100 | 28150 | 28100 | 1696 |
| 319 | 20250205 | 140700 | 6081567050 | 28100 | 28000 | 28150 | 28000 | 11437 |
| 320 | 20250205 | 140600 | 5760125000 | 28000 | 28000 | 28000 | 28000 | 1808 |
| 321 | 20250205 | 140500 | 5709501000 | 28000 | 28000 | 28000 | 28000 | 117 |
| 322 | 20250205 | 140400 | 5706225000 | 28000 | 28000 | 28000 | 27950 | 328 |
| 323 | 20250205 | 140300 | 5697042000 | 28050 | 27950 | 28050 | 27900 | 2854 |
| 324 | 20250205 | 140200 | 5617175350 | 27950 | 27950 | 27950 | 27900 | 249 |
| 325 | 20250205 | 140100 | 5610222550 | 27950 | 27900 | 27950 | 27850 | 665 |
| 326 | 20250205 | 140000 | 5591663500 | 27900 | 27900 | 27900 | 27850 | 334 |
| 327 | 20250205 | 135900 | 5582348850 | 27850 | 27900 | 27900 | 27850 | 337 |
| 328 | 20250205 | 135800 | 5572963350 | 27900 | 27850 | 27950 | 27850 | 2966 |
| 329 | 20250205 | 135700 | 5490212300 | 27850 | 27900 | 27950 | 27850 | 930 |
| 330 | 20250205 | 135600 | 5464305200 | 27850 | 27900 | 27950 | 27800 | 801 |
| 331 | 20250205 | 135500 | 5441959400 | 27950 | 28050 | 28050 | 27900 | 686 |
| 332 | 20250205 | 135400 | 5422730200 | 28050 | 28050 | 28100 | 27850 | 4281 |
| 333 | 20250205 | 135300 | 5302653900 | 27900 | 28050 | 28100 | 27900 | 5674 |
| 334 | 20250205 | 135200 | 5143479400 | 28050 | 27900 | 28050 | 27800 | 7219 |
| 335 | 20250205 | 135100 | 4941598950 | 27900 | 27600 | 28000 | 27550 | 11410 |
| 336 | 20250205 | 135000 | 4623069050 | 27650 | 27700 | 27750 | 27600 | 1208 |
| 337 | 20250205 | 134900 | 4589667300 | 27650 | 27700 | 27750 | 27650 | 248 |
| 338 | 20250205 | 134800 | 4582799450 | 27650 | 27700 | 27700 | 27650 | 400 |
| 339 | 20250205 | 134700 | 4571720700 | 27650 | 27700 | 27750 | 27650 | 1638 |
| 340 | 20250205 | 134600 | 4526349700 | 27700 | 27800 | 27800 | 27700 | 1564 |
| 341 | 20250205 | 134500 | 4482947950 | 27800 | 27750 | 27900 | 27750 | 109 |
| 342 | 20250205 | 134400 | 4479909700 | 27900 | 27800 | 27900 | 27750 | 2121 |
| 343 | 20250205 | 134300 | 4420927400 | 27800 | 27800 | 27800 | 27800 | 366 |
| 344 | 20250205 | 134200 | 4410752600 | 27800 | 27850 | 27900 | 27800 | 557 |
| 345 | 20250205 | 134100 | 4395262900 | 27850 | 27850 | 27850 | 27800 | 384 |
| 346 | 20250205 | 134000 | 4384576150 | 27800 | 27700 | 27850 | 27700 | 1047 |
| 347 | 20250205 | 133900 | 4355505300 | 27750 | 27700 | 27800 | 27700 | 165 |
| 348 | 20250205 | 133800 | 4350933350 | 27750 | 27800 | 27800 | 27700 | 1808 |
| 349 | 20250205 | 133700 | 4300757650 | 27750 | 27850 | 27850 | 27750 | 667 |
| 350 | 20250205 | 133600 | 4282198500 | 27850 | 27850 | 27900 | 27800 | 1027 |
| 351 | 20250205 | 133500 | 4253588950 | 27850 | 27850 | 27900 | 27850 | 1235 |
| 352 | 20250205 | 133400 | 4219193650 | 27800 | 27800 | 27900 | 27750 | 1675 |
| 353 | 20250205 | 133300 | 4172609100 | 27800 | 27800 | 27800 | 27800 | 427 |
| 354 | 20250205 | 133200 | 4160738500 | 27800 | 27800 | 27850 | 27700 | 1739 |
| 355 | 20250205 | 133100 | 4112443650 | 27800 | 27850 | 27900 | 27800 | 5440 |
| 356 | 20250205 | 133000 | 3960837900 | 27850 | 27900 | 27950 | 27850 | 6259 |
| 357 | 20250205 | 132900 | 3786271500 | 27900 | 27850 | 27900 | 27750 | 2856 |
| 358 | 20250205 | 132800 | 3706711650 | 27850 | 27900 | 27950 | 27850 | 2603 |
| 359 | 20250205 | 132700 | 3634027850 | 27900 | 27800 | 27950 | 27800 | 4778 |
| 360 | 20250205 | 132600 | 3500715650 | 27800 | 27900 | 27900 | 27800 | 3065 |
| 361 | 20250205 | 132500 | 3415379250 | 27900 | 27900 | 27900 | 27850 | 551 |
| 362 | 20250205 | 132400 | 3400021450 | 27900 | 27750 | 27950 | 27700 | 19351 |
| 363 | 20250205 | 132300 | 2861757950 | 27700 | 27600 | 27750 | 27550 | 5518 |
| 364 | 20250205 | 132200 | 2709094900 | 27600 | 27550 | 27600 | 27450 | 7383 |
| 365 | 20250205 | 132100 | 2505612250 | 27550 | 27450 | 27550 | 27450 | 4249 |
| 366 | 20250205 | 132000 | 2388762100 | 27450 | 27450 | 27500 | 27450 | 93 |
| 367 | 20250205 | 131900 | 2386207250 | 27400 | 27450 | 27500 | 27400 | 184 |
| 368 | 20250205 | 131800 | 2381151200 | 27450 | 27450 | 27500 | 27450 | 863 |
| 369 | 20250205 | 131700 | 2357445450 | 27450 | 27450 | 27450 | 27450 | 87 |
| 370 | 20250205 | 131600 | 2355057300 | 27450 | 27450 | 27450 | 27400 | 450 |
| 371 | 20250205 | 131500 | 2342712900 | 27400 | 27400 | 27450 | 27300 | 1281 |
| 372 | 20250205 | 131400 | 2307554300 | 27400 | 27400 | 27400 | 27400 | 289 |
| 373 | 20250205 | 131300 | 2299635700 | 27400 | 27400 | 27400 | 27400 | 37 |
| 374 | 20250205 | 131200 | 2298621900 | 27350 | 27350 | 27350 | 27350 | 99 |
| 375 | 20250205 | 131100 | 2295914250 | 27350 | 27350 | 27350 | 27350 | 9 |
| 376 | 20250205 | 131000 | 2295668100 | 27350 | 27450 | 27450 | 27350 | 460 |
| 377 | 20250205 | 130900 | 2283072600 | 27350 | 27300 | 27450 | 27300 | 122 |
| 378 | 20250205 | 130800 | 2279737550 | 27450 | 27350 | 27450 | 27300 | 1945 |
| 379 | 20250205 | 130700 | 2226439250 | 27350 | 27350 | 27350 | 27300 | 1128 |
| 380 | 20250205 | 130600 | 2195589800 | 27300 | 27250 | 27300 | 27250 | 437 |
| 381 | 20250205 | 130500 | 2183659750 | 27250 | 27250 | 27250 | 27200 | 159 |
| 382 | 20250205 | 130400 | 2179328550 | 27250 | 27200 | 27250 | 27200 | 128 |
| 383 | 20250205 | 130300 | 2175846450 | 27250 | 27250 | 27250 | 27250 | 16 |
| 384 | 20250205 | 130200 | 2175410450 | 27250 | 27200 | 27250 | 27200 | 26 |
| 385 | 20250205 | 130100 | 2174702850 | 27200 | 27250 | 27250 | 27200 | 48 |
| 386 | 20250205 | 130000 | 2173395600 | 27250 | 27250 | 27250 | 27250 | 2 |
| 387 | 20250205 | 125900 | 2173341100 | 27250 | 27250 | 27250 | 27250 | 46 |
| 388 | 20250205 | 125800 | 2172087600 | 27250 | 27250 | 27250 | 27250 | 1 |
| 389 | 20250205 | 125700 | 2172060350 | 27250 | 27250 | 27250 | 27250 | 0 |
| 390 | 20250205 | 125600 | 2172060350 | 27250 | 27250 | 27250 | 27250 | 100 |
| 391 | 20250205 | 125500 | 2169335350 | 27200 | 27200 | 27200 | 27200 | 89 |
| 392 | 20250205 | 125400 | 2166914550 | 27200 | 27250 | 27300 | 27200 | 175 |
| 393 | 20250205 | 125300 | 2162150100 | 27200 | 27200 | 27200 | 27200 | 7 |
| 394 | 20250205 | 125200 | 2161959700 | 27250 | 27250 | 27250 | 27250 | 93 |
| 395 | 20250205 | 125100 | 2159425450 | 27200 | 27200 | 27200 | 27200 | 214 |
| 396 | 20250205 | 125000 | 2153604650 | 27250 | 27200 | 27250 | 27200 | 124 |
| 397 | 20250205 | 124900 | 2150227900 | 27200 | 27250 | 27250 | 27200 | 283 |
| 398 | 20250205 | 124800 | 2142516400 | 27300 | 27300 | 27300 | 27300 | 1 |
| 399 | 20250205 | 124700 | 2142489100 | 27300 | 27250 | 27300 | 27250 | 16 |
| 400 | 20250205 | 124600 | 2142052600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 401 | 20250205 | 124500 | 2142052600 | 27300 | 27300 | 27300 | 27300 | 1 |
| 402 | 20250205 | 124400 | 2142025300 | 27300 | 27300 | 27300 | 27300 | 0 |
| 403 | 20250205 | 124300 | 2142025300 | 27300 | 27350 | 27350 | 27300 | 330 |
| 404 | 20250205 | 124200 | 2133015300 | 27350 | 27300 | 27350 | 27300 | 295 |
| 405 | 20250205 | 124100 | 2124960800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 406 | 20250205 | 124000 | 2124960800 | 27300 | 27300 | 27300 | 27300 | 8 |
| 407 | 20250205 | 123900 | 2124742400 | 27300 | 27300 | 27350 | 27300 | 144 |
| 408 | 20250205 | 123800 | 2120806400 | 27350 | 27350 | 27350 | 27350 | 70 |
| 409 | 20250205 | 123700 | 2118891900 | 27350 | 27350 | 27350 | 27350 | 120 |
| 410 | 20250205 | 123600 | 2115609900 | 27350 | 27350 | 27350 | 27350 | 1 |
| 411 | 20250205 | 123500 | 2115582550 | 27300 | 27300 | 27300 | 27300 | 110 |
| 412 | 20250205 | 123400 | 2112579550 | 27350 | 27350 | 27350 | 27350 | 15 |
| 413 | 20250205 | 123300 | 2112169300 | 27350 | 27350 | 27350 | 27350 | 0 |
| 414 | 20250205 | 123200 | 2112169300 | 27350 | 27350 | 27350 | 27350 | 1 |
| 415 | 20250205 | 123100 | 2112141950 | 27350 | 27350 | 27350 | 27350 | 11 |
| 416 | 20250205 | 123000 | 2111841100 | 27300 | 27300 | 27300 | 27300 | 231 |
| 417 | 20250205 | 122900 | 2105534800 | 27300 | 27300 | 27300 | 27300 | 15 |
| 418 | 20250205 | 122800 | 2105125300 | 27300 | 27350 | 27350 | 27300 | 154 |
| 419 | 20250205 | 122700 | 2100918400 | 27350 | 27350 | 27350 | 27350 | 448 |
| 420 | 20250205 | 122600 | 2088665600 | 27350 | 27250 | 27350 | 27250 | 306 |
| 421 | 20250205 | 122500 | 2080297600 | 27200 | 27250 | 27300 | 27200 | 6736 |
| 422 | 20250205 | 122400 | 1896609700 | 27250 | 27250 | 27250 | 27250 | 6 |
| 423 | 20250205 | 122300 | 1896446200 | 27250 | 27250 | 27250 | 27250 | 1 |
| 424 | 20250205 | 122200 | 1896418950 | 27200 | 27200 | 27200 | 27200 | 0 |
| 425 | 20250205 | 122100 | 1896418950 | 27200 | 27250 | 27250 | 27200 | 311 |
| 426 | 20250205 | 122000 | 1887948100 | 27200 | 27200 | 27200 | 27200 | 2 |
| 427 | 20250205 | 121900 | 1887893700 | 27150 | 27200 | 27200 | 27150 | 1160 |
| 428 | 20250205 | 121800 | 1856343000 | 27250 | 27250 | 27250 | 27250 | 235 |
| 429 | 20250205 | 121700 | 1849939250 | 27300 | 27200 | 27300 | 27150 | 1988 |
| 430 | 20250205 | 121600 | 1795819500 | 27200 | 27200 | 27200 | 27200 | 261 |
| 431 | 20250205 | 121500 | 1788720300 | 27200 | 27200 | 27200 | 27200 | 69 |
| 432 | 20250205 | 121400 | 1786843500 | 27200 | 27150 | 27200 | 27100 | 1061 |
| 433 | 20250205 | 121300 | 1758026600 | 27100 | 27150 | 27150 | 27100 | 285 |
| 434 | 20250205 | 121200 | 1750289150 | 27150 | 27150 | 27150 | 27150 | 5 |
| 435 | 20250205 | 121100 | 1750153400 | 27150 | 27150 | 27150 | 27150 | 1 |
| 436 | 20250205 | 121000 | 1750126250 | 27100 | 27150 | 27150 | 27100 | 37 |
| 437 | 20250205 | 120900 | 1749121750 | 27150 | 27100 | 27150 | 27100 | 11 |
| 438 | 20250205 | 120800 | 1748823150 | 27100 | 27150 | 27150 | 27100 | 494 |
| 439 | 20250205 | 120700 | 1735411400 | 27150 | 27150 | 27150 | 27150 | 47 |
| 440 | 20250205 | 120600 | 1734135350 | 27150 | 27150 | 27150 | 27100 | 57 |
| 441 | 20250205 | 120500 | 1732587850 | 27150 | 27150 | 27150 | 27150 | 8 |
| 442 | 20250205 | 120400 | 1732370650 | 27100 | 27200 | 27200 | 27100 | 106 |
| 443 | 20250205 | 120300 | 1729488050 | 27200 | 27200 | 27200 | 27200 | 0 |
| 444 | 20250205 | 120200 | 1729488050 | 27200 | 27200 | 27200 | 27200 | 7 |
| 445 | 20250205 | 120100 | 1729297650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 446 | 20250205 | 120000 | 1729297650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 447 | 20250205 | 115900 | 1729297650 | 27200 | 27200 | 27200 | 27200 | 1 |
| 448 | 20250205 | 115800 | 1729270450 | 27200 | 27150 | 27200 | 27100 | 7 |
| 449 | 20250205 | 115700 | 1729080600 | 27100 | 27150 | 27150 | 27100 | 24 |
| 450 | 20250205 | 115600 | 1728429350 | 27150 | 27200 | 27200 | 27150 | 441 |
| 451 | 20250205 | 115500 | 1716455450 | 27150 | 27150 | 27150 | 27150 | 232 |
| 452 | 20250205 | 115400 | 1710156650 | 27100 | 27050 | 27100 | 27050 | 151 |
| 453 | 20250205 | 115300 | 1706069750 | 27100 | 27100 | 27100 | 27050 | 181 |
| 454 | 20250205 | 115200 | 1701164900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 455 | 20250205 | 115100 | 1701164900 | 27100 | 27150 | 27150 | 27100 | 522 |
| 456 | 20250205 | 115000 | 1686993700 | 27050 | 27050 | 27050 | 27050 | 1 |
| 457 | 20250205 | 114900 | 1686966650 | 27050 | 27050 | 27050 | 27050 | 30 |
| 458 | 20250205 | 114800 | 1686155150 | 27150 | 27150 | 27150 | 27150 | 0 |
| 459 | 20250205 | 114700 | 1686155150 | 27150 | 27150 | 27150 | 27150 | 2 |
| 460 | 20250205 | 114600 | 1686100850 | 27100 | 27100 | 27100 | 27100 | 1 |
| 461 | 20250205 | 114500 | 1686073750 | 27100 | 27100 | 27100 | 27100 | 11 |
| 462 | 20250205 | 114400 | 1685775650 | 27050 | 27100 | 27100 | 27050 | 245 |
| 463 | 20250205 | 114300 | 1679136450 | 27100 | 27100 | 27100 | 27100 | 4 |
| 464 | 20250205 | 114200 | 1679028050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 465 | 20250205 | 114100 | 1679028050 | 27150 | 27150 | 27150 | 27150 | 204 |
| 466 | 20250205 | 114000 | 1673489450 | 27150 | 27150 | 27150 | 27150 | 46 |
| 467 | 20250205 | 113900 | 1672240550 | 27100 | 27150 | 27150 | 27100 | 102 |
| 468 | 20250205 | 113800 | 1669472850 | 27150 | 27150 | 27150 | 27100 | 615 |
| 469 | 20250205 | 113700 | 1652776500 | 27150 | 27150 | 27150 | 27150 | 0 |
| 470 | 20250205 | 113600 | 1652776500 | 27150 | 27150 | 27150 | 27150 | 31 |
| 471 | 20250205 | 113500 | 1651934850 | 27150 | 27150 | 27150 | 27150 | 6 |
| 472 | 20250205 | 113400 | 1651771950 | 27150 | 27100 | 27150 | 27100 | 6 |
| 473 | 20250205 | 113300 | 1651609300 | 27100 | 27100 | 27100 | 27100 | 8 |
| 474 | 20250205 | 113200 | 1651392500 | 27100 | 27100 | 27100 | 27050 | 507 |
| 475 | 20250205 | 113100 | 1637653050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 476 | 20250205 | 113000 | 1637653050 | 27100 | 27100 | 27100 | 27100 | 81 |
| 477 | 20250205 | 112900 | 1635457950 | 27100 | 27100 | 27100 | 27100 | 1 |
| 478 | 20250205 | 112800 | 1635430850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 479 | 20250205 | 112700 | 1635430850 | 27100 | 27100 | 27100 | 27100 | 5 |
| 480 | 20250205 | 112600 | 1635295350 | 27100 | 27100 | 27100 | 27100 | 20 |
| 481 | 20250205 | 112500 | 1634753350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 482 | 20250205 | 112400 | 1634753350 | 27100 | 27100 | 27100 | 27100 | 1 |
| 483 | 20250205 | 112300 | 1634726250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 484 | 20250205 | 112200 | 1634726250 | 27050 | 27100 | 27150 | 27050 | 326 |
| 485 | 20250205 | 112100 | 1625893050 | 27100 | 27050 | 27100 | 27050 | 230 |
| 486 | 20250205 | 112000 | 1619669800 | 27100 | 27100 | 27100 | 27100 | 10 |
| 487 | 20250205 | 111900 | 1619398800 | 27050 | 27000 | 27050 | 27000 | 67 |
| 488 | 20250205 | 111800 | 1617586600 | 27000 | 27000 | 27050 | 27000 | 37 |
| 489 | 20250205 | 111700 | 1616587550 | 27000 | 27000 | 27000 | 27000 | 65 |
| 490 | 20250205 | 111600 | 1614832550 | 27000 | 27050 | 27050 | 27000 | 8 |
| 491 | 20250205 | 111500 | 1614616500 | 27000 | 27000 | 27000 | 27000 | 3 |
| 492 | 20250205 | 111400 | 1614535500 | 27000 | 27000 | 27000 | 27000 | 100 |
| 493 | 20250205 | 111300 | 1611835500 | 27000 | 27000 | 27000 | 27000 | 134 |
| 494 | 20250205 | 111200 | 1608217500 | 27000 | 27100 | 27100 | 27000 | 29 |
| 495 | 20250205 | 111100 | 1607432450 | 27000 | 27000 | 27000 | 27000 | 6 |
| 496 | 20250205 | 111000 | 1607270450 | 27000 | 27000 | 27100 | 27000 | 12 |
| 497 | 20250205 | 110900 | 1606946350 | 27000 | 27100 | 27100 | 27000 | 5 |
| 498 | 20250205 | 110800 | 1606811150 | 27050 | 27050 | 27100 | 27050 | 179 |
| 499 | 20250205 | 110700 | 1601969100 | 27050 | 27050 | 27050 | 27050 | 111 |
| 500 | 20250205 | 110600 | 1598966550 | 27050 | 27050 | 27050 | 27050 | 8 |
| 501 | 20250205 | 110500 | 1598750150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 502 | 20250205 | 110400 | 1598750150 | 27050 | 27050 | 27050 | 27000 | 194 |
| 503 | 20250205 | 110300 | 1593502700 | 27050 | 27100 | 27100 | 27050 | 56 |
| 504 | 20250205 | 110200 | 1591987600 | 27050 | 27000 | 27050 | 27000 | 125 |
| 505 | 20250205 | 110100 | 1588606650 | 27100 | 27100 | 27100 | 27000 | 26 |
| 506 | 20250205 | 110000 | 1587902250 | 27000 | 27150 | 27150 | 27000 | 28 |
| 507 | 20250205 | 105900 | 1587146100 | 27000 | 27050 | 27050 | 27000 | 70 |
| 508 | 20250205 | 105800 | 1585255300 | 27050 | 27150 | 27150 | 27050 | 233 |
| 509 | 20250205 | 105700 | 1578937000 | 27100 | 27000 | 27100 | 27000 | 230 |
| 510 | 20250205 | 105600 | 1572704800 | 27000 | 27050 | 27050 | 27000 | 6 |
| 511 | 20250205 | 105500 | 1572542700 | 27050 | 27000 | 27050 | 27000 | 8 |
| 512 | 20250205 | 105400 | 1572326500 | 27000 | 27000 | 27000 | 27000 | 3 |
| 513 | 20250205 | 105300 | 1572245500 | 27000 | 27000 | 27050 | 27000 | 25 |
| 514 | 20250205 | 105200 | 1571570300 | 27000 | 27000 | 27050 | 27000 | 163 |
| 515 | 20250205 | 105100 | 1567168200 | 27000 | 27000 | 27000 | 27000 | 949 |
| 516 | 20250205 | 105000 | 1541545200 | 27000 | 27050 | 27100 | 27000 | 102 |
| 517 | 20250205 | 104900 | 1538784600 | 27000 | 27000 | 27100 | 27000 | 7 |
| 518 | 20250205 | 104800 | 1538595500 | 27000 | 27100 | 27100 | 27000 | 14 |
| 519 | 20250205 | 104700 | 1538217400 | 27000 | 27000 | 27000 | 27000 | 6 |
| 520 | 20250205 | 104600 | 1538055400 | 27100 | 27100 | 27100 | 27000 | 8 |
| 521 | 20250205 | 104500 | 1537839200 | 27000 | 27000 | 27000 | 27000 | 6 |
| 522 | 20250205 | 104400 | 1537677200 | 27000 | 27050 | 27050 | 27000 | 60 |
| 523 | 20250205 | 104300 | 1536054500 | 27050 | 27050 | 27100 | 27000 | 135 |
| 524 | 20250205 | 104200 | 1532406950 | 27000 | 27000 | 27100 | 27000 | 16 |
| 525 | 20250205 | 104100 | 1531973950 | 27100 | 27000 | 27100 | 26950 | 365 |
| 526 | 20250205 | 104000 | 1522129000 | 27000 | 27000 | 27000 | 27000 | 161 |
| 527 | 20250205 | 103900 | 1517782000 | 27100 | 26950 | 27100 | 26950 | 103 |
| 528 | 20250205 | 103800 | 1514991150 | 27000 | 27000 | 27000 | 27000 | 372 |
| 529 | 20250205 | 103700 | 1504947150 | 26900 | 26950 | 26950 | 26900 | 645 |
| 530 | 20250205 | 103600 | 1487565000 | 27000 | 26950 | 27000 | 26950 | 111 |
| 531 | 20250205 | 103500 | 1484571400 | 26950 | 26950 | 27000 | 26950 | 6 |
| 532 | 20250205 | 103400 | 1484409650 | 26950 | 26950 | 26950 | 26950 | 154 |
| 533 | 20250205 | 103300 | 1480259350 | 27000 | 26950 | 27000 | 26950 | 51 |
| 534 | 20250205 | 103200 | 1478884850 | 26950 | 27000 | 27000 | 26950 | 70 |
| 535 | 20250205 | 103100 | 1476995750 | 26950 | 27000 | 27000 | 26950 | 156 |
| 536 | 20250205 | 103000 | 1472784550 | 26950 | 27000 | 27000 | 26950 | 93 |
| 537 | 20250205 | 102900 | 1470273700 | 27000 | 27000 | 27000 | 27000 | 81 |
| 538 | 20250205 | 102800 | 1468086700 | 27000 | 27000 | 27050 | 27000 | 207 |
| 539 | 20250205 | 102700 | 1462497650 | 27000 | 27000 | 27050 | 27000 | 45 |
| 540 | 20250205 | 102600 | 1461282600 | 27000 | 27000 | 27000 | 27000 | 16 |
| 541 | 20250205 | 102500 | 1460850600 | 27000 | 27000 | 27000 | 27000 | 8 |
| 542 | 20250205 | 102400 | 1460634600 | 27000 | 27150 | 27150 | 27000 | 452 |
| 543 | 20250205 | 102300 | 1448408200 | 27050 | 26950 | 27150 | 26950 | 624 |
| 544 | 20250205 | 102200 | 1431581450 | 26900 | 27100 | 27100 | 26900 | 1561 |
| 545 | 20250205 | 102100 | 1389572300 | 27000 | 27000 | 27100 | 27000 | 1601 |
| 546 | 20250205 | 102000 | 1346295200 | 26900 | 27100 | 27100 | 26900 | 4053 |
| 547 | 20250205 | 101900 | 1236991000 | 27150 | 27100 | 27150 | 27100 | 352 |
| 548 | 20250205 | 101800 | 1227451700 | 27100 | 27050 | 27100 | 27050 | 8 |
| 549 | 20250205 | 101700 | 1227235250 | 27050 | 27100 | 27100 | 27050 | 249 |
| 550 | 20250205 | 101600 | 1220489750 | 27000 | 27050 | 27050 | 27000 | 116 |
| 551 | 20250205 | 101500 | 1217352300 | 27050 | 27100 | 27100 | 27050 | 110 |
| 552 | 20250205 | 101400 | 1214376750 | 27000 | 27050 | 27050 | 27000 | 43 |
| 553 | 20250205 | 101300 | 1213215350 | 27050 | 27050 | 27050 | 27000 | 513 |
| 554 | 20250205 | 101200 | 1199339400 | 27050 | 27050 | 27050 | 27050 | 11 |
| 555 | 20250205 | 101100 | 1199041850 | 27050 | 27050 | 27050 | 27050 | 4 |
| 556 | 20250205 | 101000 | 1198933650 | 27000 | 27050 | 27050 | 27000 | 65 |
| 557 | 20250205 | 100900 | 1197177850 | 27100 | 27100 | 27100 | 27100 | 11 |
| 558 | 20250205 | 100800 | 1196879750 | 27100 | 27150 | 27150 | 27100 | 32 |
| 559 | 20250205 | 100700 | 1196011000 | 27150 | 27150 | 27150 | 27150 | 19 |
| 560 | 20250205 | 100600 | 1195495150 | 27000 | 27150 | 27150 | 27000 | 58 |
| 561 | 20250205 | 100500 | 1193926250 | 27150 | 27100 | 27150 | 27050 | 229 |
| 562 | 20250205 | 100400 | 1187731600 | 27100 | 27100 | 27100 | 27100 | 9 |
| 563 | 20250205 | 100300 | 1187487700 | 27050 | 27000 | 27050 | 27000 | 84 |
| 564 | 20250205 | 100200 | 1185217750 | 27050 | 27000 | 27050 | 27000 | 158 |
| 565 | 20250205 | 100100 | 1180944050 | 27000 | 27000 | 27000 | 27000 | 369 |
| 566 | 20250205 | 100000 | 1170981050 | 27000 | 27000 | 27050 | 26950 | 191 |
| 567 | 20250205 | 095900 | 1165825350 | 27050 | 27050 | 27050 | 27000 | 610 |
| 568 | 20250205 | 095800 | 1149332050 | 27100 | 27100 | 27150 | 27100 | 587 |
| 569 | 20250205 | 095700 | 1133421850 | 27150 | 27150 | 27150 | 27100 | 1355 |
| 570 | 20250205 | 095600 | 1096651750 | 27150 | 27200 | 27200 | 27150 | 64 |
| 571 | 20250205 | 095500 | 1094912150 | 27150 | 27200 | 27200 | 27150 | 305 |
| 572 | 20250205 | 095400 | 1086616350 | 27200 | 27200 | 27200 | 27200 | 30 |
| 573 | 20250205 | 095300 | 1085800350 | 27200 | 27200 | 27200 | 27200 | 41 |
| 574 | 20250205 | 095200 | 1084685150 | 27200 | 27250 | 27250 | 27200 | 40 |
| 575 | 20250205 | 095100 | 1083597100 | 27200 | 27250 | 27250 | 27200 | 260 |
| 576 | 20250205 | 095000 | 1076522800 | 27250 | 27250 | 27250 | 27250 | 4 |
| 577 | 20250205 | 094900 | 1076413800 | 27200 | 27200 | 27200 | 27200 | 295 |
| 578 | 20250205 | 094800 | 1068389800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 579 | 20250205 | 094700 | 1068389800 | 27200 | 27250 | 27350 | 27200 | 426 |
| 580 | 20250205 | 094600 | 1056784350 | 27300 | 27300 | 27300 | 27300 | 17 |
| 581 | 20250205 | 094500 | 1056320250 | 27350 | 27300 | 27350 | 27300 | 39 |
| 582 | 20250205 | 094400 | 1055255450 | 27250 | 27300 | 27350 | 27250 | 298 |
| 583 | 20250205 | 094300 | 1047122050 | 27350 | 27350 | 27350 | 27350 | 245 |
| 584 | 20250205 | 094200 | 1040421300 | 27400 | 27400 | 27400 | 27400 | 506 |
| 585 | 20250205 | 094100 | 1026556900 | 27450 | 27350 | 27500 | 27350 | 2401 |
| 586 | 20250205 | 094000 | 960653250 | 27500 | 27350 | 27500 | 27300 | 1405 |
| 587 | 20250205 | 093900 | 922143250 | 27350 | 27400 | 27400 | 27350 | 273 |
| 588 | 20250205 | 093800 | 914673050 | 27350 | 27350 | 27350 | 27350 | 404 |
| 589 | 20250205 | 093700 | 903623650 | 27400 | 27350 | 27400 | 27350 | 1012 |
| 590 | 20250205 | 093600 | 875942600 | 27300 | 27250 | 27300 | 27250 | 514 |
| 591 | 20250205 | 093500 | 861917550 | 27250 | 27250 | 27250 | 27250 | 63 |
| 592 | 20250205 | 093400 | 860200800 | 27250 | 27250 | 27250 | 27250 | 27 |
| 593 | 20250205 | 093300 | 859465050 | 27300 | 27300 | 27300 | 27300 | 2 |
| 594 | 20250205 | 093200 | 859410450 | 27300 | 27300 | 27300 | 27300 | 11 |
| 595 | 20250205 | 093100 | 859110150 | 27300 | 27250 | 27300 | 27250 | 51 |
| 596 | 20250205 | 093000 | 857720350 | 27250 | 27250 | 27250 | 27250 | 86 |
| 597 | 20250205 | 092900 | 855376850 | 27250 | 27200 | 27250 | 27200 | 296 |
| 598 | 20250205 | 092800 | 847322750 | 27200 | 27350 | 27350 | 27200 | 17 |
| 599 | 20250205 | 092700 | 846859950 | 27200 | 27300 | 27300 | 27200 | 331 |
| 600 | 20250205 | 092600 | 837834500 | 27350 | 27350 | 27350 | 27300 | 2045 |
| 601 | 20250205 | 092500 | 782005650 | 27450 | 27350 | 27450 | 27350 | 332 |
| 602 | 20250205 | 092400 | 772912800 | 27350 | 27350 | 27350 | 27350 | 56 |
| 603 | 20250205 | 092300 | 771381200 | 27400 | 27350 | 27400 | 27350 | 305 |
| 604 | 20250205 | 092200 | 763039350 | 27400 | 27350 | 27400 | 27350 | 423 |
| 605 | 20250205 | 092100 | 751453500 | 27350 | 27350 | 27350 | 27350 | 65 |
| 606 | 20250205 | 092000 | 749675750 | 27350 | 27500 | 27500 | 27350 | 315 |
| 607 | 20250205 | 091900 | 741044000 | 27450 | 27300 | 27450 | 27300 | 1119 |
| 608 | 20250205 | 091800 | 710394950 | 27300 | 27350 | 27400 | 27300 | 1944 |
| 609 | 20250205 | 091700 | 657273550 | 27300 | 27350 | 27350 | 27150 | 737 |
| 610 | 20250205 | 091600 | 637153350 | 27350 | 27150 | 27400 | 27150 | 2468 |
| 611 | 20250205 | 091500 | 569707200 | 27150 | 26950 | 27250 | 26900 | 2067 |
| 612 | 20250205 | 091400 | 513842600 | 26950 | 27000 | 27000 | 26950 | 189 |
| 613 | 20250205 | 091300 | 508739800 | 27000 | 26950 | 27100 | 26900 | 1734 |
| 614 | 20250205 | 091200 | 461983000 | 26950 | 26900 | 26950 | 26850 | 584 |
| 615 | 20250205 | 091100 | 446271850 | 26900 | 26950 | 26950 | 26900 | 826 |
| 616 | 20250205 | 091000 | 424035350 | 26950 | 26900 | 27000 | 26900 | 1791 |
| 617 | 20250205 | 090900 | 375839950 | 26950 | 27000 | 27000 | 26950 | 2253 |
| 618 | 20250205 | 090800 | 315121300 | 27000 | 27050 | 27100 | 27000 | 1589 |
| 619 | 20250205 | 090700 | 272205250 | 27050 | 27050 | 27050 | 27000 | 315 |
| 620 | 20250205 | 090600 | 263688900 | 27050 | 27100 | 27100 | 27000 | 1073 |
| 621 | 20250205 | 090500 | 234655350 | 27100 | 27100 | 27150 | 27100 | 136 |
| 622 | 20250205 | 090400 | 230967300 | 27100 | 27050 | 27100 | 27000 | 1207 |
| 623 | 20250205 | 090300 | 198311300 | 27050 | 27150 | 27150 | 27050 | 1911 |
| 624 | 20250205 | 090200 | 146518050 | 27150 | 27300 | 27300 | 27150 | 914 |
| 625 | 20250205 | 090100 | 121653900 | 27300 | 27300 | 27400 | 27250 | 587 |
| 626 | 20250205 | 090000 | 105636400 | 27350 | 27550 | 27550 | 27300 | 3479 |