31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 3 | 20250205 | 183900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250205 | 183800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250205 | 183700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250205 | 183600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250205 | 183500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250205 | 183400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250205 | 183300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250205 | 183200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250205 | 183100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250205 | 183000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250205 | 182900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250205 | 182800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250205 | 182700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250205 | 182600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250205 | 182500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250205 | 182400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250205 | 182300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250205 | 182200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250205 | 182100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250205 | 182000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250205 | 181900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250205 | 181800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250205 | 181700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250205 | 181600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250205 | 181500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250205 | 181400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250205 | 181300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250205 | 181200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250205 | 181100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250205 | 181000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 33 | 20250205 | 180900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250205 | 180800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250205 | 180700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250205 | 180600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250205 | 180500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250205 | 180400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250205 | 180300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250205 | 180200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250205 | 180100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250205 | 180000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250205 | 175900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250205 | 175800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250205 | 175700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250205 | 175600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250205 | 175500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250205 | 175400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250205 | 175300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250205 | 175200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250205 | 175100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250205 | 175000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250205 | 174900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250205 | 174800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250205 | 174700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250205 | 174600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250205 | 174500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250205 | 174400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250205 | 174300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250205 | 174200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250205 | 174100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250205 | 174000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 63 | 20250205 | 173900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250205 | 173800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250205 | 173700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250205 | 173600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250205 | 173500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250205 | 173400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250205 | 173300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250205 | 173200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250205 | 173100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250205 | 173000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250205 | 172900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250205 | 172800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250205 | 172700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250205 | 172600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250205 | 172500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250205 | 172400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250205 | 172300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250205 | 172200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250205 | 172100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250205 | 172000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250205 | 171900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250205 | 171800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250205 | 171700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250205 | 171600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250205 | 171500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250205 | 171400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250205 | 171300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250205 | 171200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250205 | 171100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250205 | 171000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 93 | 20250205 | 170900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250205 | 170800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250205 | 170700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250205 | 170600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250205 | 170500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250205 | 170400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250205 | 170300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250205 | 170200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250205 | 170100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250205 | 170000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250205 | 165900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250205 | 165800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250205 | 165700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250205 | 165600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250205 | 165500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250205 | 165400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250205 | 165300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250205 | 165200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250205 | 165100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250205 | 165000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250205 | 164900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250205 | 164800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250205 | 164700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250205 | 164600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250205 | 164500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250205 | 164400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250205 | 164300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250205 | 164200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250205 | 164100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250205 | 164000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 123 | 20250205 | 163900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250205 | 163800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250205 | 163700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250205 | 163600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250205 | 163500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250205 | 163400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250205 | 163300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250205 | 163200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250205 | 163100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250205 | 163000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250205 | 162900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250205 | 162800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250205 | 162700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250205 | 162600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250205 | 162500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250205 | 162400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250205 | 162300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250205 | 162200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250205 | 162100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250205 | 162000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250205 | 161900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250205 | 161800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250205 | 161700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250205 | 161600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250205 | 161500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250205 | 161400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250205 | 161300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250205 | 161200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250205 | 161100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250205 | 161000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 153 | 20250205 | 160900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250205 | 160800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250205 | 160700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250205 | 160600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250205 | 160500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250205 | 160400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250205 | 160300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250205 | 160200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250205 | 160100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250205 | 160000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250205 | 155900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250205 | 155800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250205 | 155700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250205 | 155600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250205 | 155500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250205 | 155400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250205 | 155300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250205 | 155200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250205 | 155100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250205 | 155000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250205 | 154900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250205 | 154800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250205 | 154700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250205 | 154600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250205 | 154500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250205 | 154400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250205 | 154300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250205 | 154200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250205 | 154100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250205 | 154000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 183 | 20250205 | 153900 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250205 | 153800 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250205 | 153700 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250205 | 153600 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250205 | 153500 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250205 | 153400 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250205 | 153300 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250205 | 153200 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250205 | 153100 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250205 | 153000 | 12185734950 | 23750 | 23750 | 23750 | 23750 | 81939 |
| 193 | 20250205 | 152900 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250205 | 152800 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250205 | 152700 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250205 | 152600 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250205 | 152500 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250205 | 152400 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250205 | 152300 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250205 | 152200 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250205 | 152100 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250205 | 152000 | 10239683700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250205 | 151900 | 10239683700 | 23750 | 23800 | 23800 | 23750 | 3099 |
| 204 | 20250205 | 151800 | 10165986800 | 23750 | 23800 | 23800 | 23750 | 3021 |
| 205 | 20250205 | 151700 | 10094175100 | 23800 | 23800 | 23800 | 23750 | 1829 |
| 206 | 20250205 | 151600 | 10050673750 | 23750 | 23750 | 23800 | 23700 | 5375 |
| 207 | 20250205 | 151500 | 9923060350 | 23750 | 23700 | 23750 | 23700 | 2571 |
| 208 | 20250205 | 151400 | 9862061550 | 23750 | 23700 | 23750 | 23700 | 2127 |
| 209 | 20250205 | 151300 | 9811608150 | 23700 | 23700 | 23750 | 23700 | 4235 |
| 210 | 20250205 | 151200 | 9711125750 | 23700 | 23700 | 23750 | 23700 | 1548 |
| 211 | 20250205 | 151100 | 9674415250 | 23750 | 23700 | 23750 | 23700 | 1854 |
| 212 | 20250205 | 151000 | 9630445350 | 23700 | 23700 | 23750 | 23700 | 2264 |
| 213 | 20250205 | 150900 | 9576750100 | 23700 | 23750 | 23800 | 23700 | 6161 |
| 214 | 20250205 | 150800 | 9430451850 | 23800 | 23750 | 23800 | 23750 | 2545 |
| 215 | 20250205 | 150700 | 9369983900 | 23750 | 23800 | 23800 | 23750 | 3423 |
| 216 | 20250205 | 150600 | 9288615200 | 23800 | 23750 | 23800 | 23750 | 2105 |
| 217 | 20250205 | 150500 | 9238596750 | 23750 | 23750 | 23800 | 23750 | 2275 |
| 218 | 20250205 | 150400 | 9184544350 | 23750 | 23800 | 23800 | 23750 | 2117 |
| 219 | 20250205 | 150300 | 9134245450 | 23800 | 23750 | 23800 | 23750 | 2408 |
| 220 | 20250205 | 150200 | 9077034650 | 23750 | 23750 | 23800 | 23750 | 3051 |
| 221 | 20250205 | 150100 | 9004537000 | 23800 | 23750 | 23800 | 23750 | 2095 |
| 222 | 20250205 | 150000 | 8954759250 | 23800 | 23750 | 23800 | 23750 | 7727 |
| 223 | 20250205 | 145900 | 8771197350 | 23750 | 23800 | 23850 | 23750 | 8325 |
| 224 | 20250205 | 145800 | 8573080100 | 23800 | 23800 | 23850 | 23800 | 2368 |
| 225 | 20250205 | 145700 | 8516696550 | 23800 | 23800 | 23850 | 23800 | 2260 |
| 226 | 20250205 | 145600 | 8462881900 | 23800 | 23850 | 23900 | 23800 | 12751 |
| 227 | 20250205 | 145500 | 8158773150 | 23850 | 23900 | 23900 | 23850 | 1910 |
| 228 | 20250205 | 145400 | 8113195300 | 23850 | 23850 | 23900 | 23850 | 1000 |
| 229 | 20250205 | 145300 | 8089326950 | 23850 | 23850 | 23900 | 23850 | 918 |
| 230 | 20250205 | 145200 | 8067423850 | 23850 | 23850 | 23900 | 23850 | 1309 |
| 231 | 20250205 | 145100 | 8036195000 | 23850 | 23850 | 23900 | 23850 | 1313 |
| 232 | 20250205 | 145000 | 8004865200 | 23850 | 23850 | 23900 | 23850 | 953 |
| 233 | 20250205 | 144900 | 7982124750 | 23900 | 23850 | 23900 | 23850 | 852 |
| 234 | 20250205 | 144800 | 7961792550 | 23900 | 23900 | 23900 | 23850 | 820 |
| 235 | 20250205 | 144700 | 7942225900 | 23850 | 23900 | 23900 | 23850 | 919 |
| 236 | 20250205 | 144600 | 7920296750 | 23850 | 23850 | 23900 | 23850 | 893 |
| 237 | 20250205 | 144500 | 7898987800 | 23850 | 23850 | 23900 | 23850 | 839 |
| 238 | 20250205 | 144400 | 7878965700 | 23850 | 23850 | 23900 | 23850 | 881 |
| 239 | 20250205 | 144300 | 7857944700 | 23850 | 23850 | 23900 | 23850 | 585 |
| 240 | 20250205 | 144200 | 7843981550 | 23900 | 23850 | 23900 | 23850 | 816 |
| 241 | 20250205 | 144100 | 7824507400 | 23850 | 23900 | 23900 | 23850 | 930 |
| 242 | 20250205 | 144000 | 7802315950 | 23850 | 23850 | 23900 | 23850 | 1523 |
| 243 | 20250205 | 143900 | 7765979650 | 23850 | 23850 | 23900 | 23850 | 545 |
| 244 | 20250205 | 143800 | 7752971000 | 23850 | 23850 | 23900 | 23850 | 772 |
| 245 | 20250205 | 143700 | 7734549250 | 23850 | 23850 | 23900 | 23850 | 507 |
| 246 | 20250205 | 143600 | 7722449650 | 23850 | 23850 | 23900 | 23850 | 614 |
| 247 | 20250205 | 143500 | 7707798650 | 23850 | 23900 | 23900 | 23850 | 573 |
| 248 | 20250205 | 143400 | 7694120900 | 23900 | 23850 | 23900 | 23850 | 807 |
| 249 | 20250205 | 143300 | 7674862150 | 23850 | 23900 | 23900 | 23850 | 421 |
| 250 | 20250205 | 143200 | 7664815850 | 23850 | 23850 | 23900 | 23850 | 563 |
| 251 | 20250205 | 143100 | 7651377050 | 23850 | 23850 | 23900 | 23850 | 505 |
| 252 | 20250205 | 143000 | 7639326750 | 23850 | 23850 | 23900 | 23850 | 2643 |
| 253 | 20250205 | 142900 | 7576284450 | 23900 | 23900 | 23900 | 23850 | 423 |
| 254 | 20250205 | 142800 | 7566188350 | 23850 | 23900 | 23900 | 23850 | 1531 |
| 255 | 20250205 | 142700 | 7529646950 | 23900 | 23850 | 23900 | 23850 | 518 |
| 256 | 20250205 | 142600 | 7517284800 | 23900 | 23900 | 23900 | 23850 | 768 |
| 257 | 20250205 | 142500 | 7498950550 | 23850 | 23850 | 23900 | 23850 | 537 |
| 258 | 20250205 | 142400 | 7486136900 | 23900 | 23850 | 23900 | 23850 | 631 |
| 259 | 20250205 | 142300 | 7471079900 | 23900 | 23850 | 23900 | 23850 | 1965 |
| 260 | 20250205 | 142200 | 7424185050 | 23850 | 23900 | 23900 | 23850 | 429 |
| 261 | 20250205 | 142100 | 7413947750 | 23850 | 23900 | 23900 | 23850 | 522 |
| 262 | 20250205 | 142000 | 7401485850 | 23850 | 23850 | 23900 | 23850 | 784 |
| 263 | 20250205 | 141900 | 7382783250 | 23850 | 23850 | 23900 | 23850 | 894 |
| 264 | 20250205 | 141800 | 7361447550 | 23850 | 23850 | 23900 | 23850 | 583 |
| 265 | 20250205 | 141700 | 7347540050 | 23850 | 23850 | 23900 | 23850 | 372 |
| 266 | 20250205 | 141600 | 7338662900 | 23900 | 23850 | 23900 | 23850 | 353 |
| 267 | 20250205 | 141500 | 7330239300 | 23900 | 23850 | 23900 | 23850 | 732 |
| 268 | 20250205 | 141400 | 7312759600 | 23850 | 23850 | 23900 | 23850 | 529 |
| 269 | 20250205 | 141300 | 7300131400 | 23850 | 23850 | 23900 | 23850 | 465 |
| 270 | 20250205 | 141200 | 7289033300 | 23850 | 23850 | 23900 | 23850 | 384 |
| 271 | 20250205 | 141100 | 7279872250 | 23850 | 23900 | 23900 | 23850 | 885 |
| 272 | 20250205 | 141000 | 7258738550 | 23850 | 23850 | 23900 | 23850 | 644 |
| 273 | 20250205 | 140900 | 7243376300 | 23850 | 23850 | 23900 | 23850 | 660 |
| 274 | 20250205 | 140800 | 7227629750 | 23850 | 23850 | 23900 | 23850 | 469 |
| 275 | 20250205 | 140700 | 7216444050 | 23850 | 23850 | 23900 | 23850 | 547 |
| 276 | 20250205 | 140600 | 7203387900 | 23850 | 23850 | 23900 | 23850 | 379 |
| 277 | 20250205 | 140500 | 7194342250 | 23850 | 23850 | 23900 | 23850 | 311 |
| 278 | 20250205 | 140400 | 7186920400 | 23850 | 23850 | 23900 | 23850 | 620 |
| 279 | 20250205 | 140300 | 7172130600 | 23900 | 23850 | 23900 | 23850 | 726 |
| 280 | 20250205 | 140200 | 7154810800 | 23850 | 23850 | 23900 | 23850 | 1365 |
| 281 | 20250205 | 140100 | 7122250450 | 23850 | 23850 | 23900 | 23850 | 553 |
| 282 | 20250205 | 140000 | 7109056600 | 23850 | 23850 | 23900 | 23850 | 2202 |
| 283 | 20250205 | 135900 | 7056444100 | 23850 | 23850 | 23900 | 23850 | 360 |
| 284 | 20250205 | 135800 | 7047853750 | 23850 | 23850 | 23900 | 23850 | 389 |
| 285 | 20250205 | 135700 | 7038573150 | 23850 | 23900 | 23900 | 23850 | 1103 |
| 286 | 20250205 | 135600 | 7012252300 | 23850 | 23850 | 23900 | 23850 | 318 |
| 287 | 20250205 | 135500 | 7004665900 | 23850 | 23850 | 23900 | 23850 | 455 |
| 288 | 20250205 | 135400 | 6993813800 | 23850 | 23850 | 23900 | 23850 | 681 |
| 289 | 20250205 | 135300 | 6977553350 | 23850 | 23850 | 23900 | 23850 | 301 |
| 290 | 20250205 | 135200 | 6970371900 | 23850 | 23850 | 23900 | 23850 | 360 |
| 291 | 20250205 | 135100 | 6961781450 | 23850 | 23850 | 23900 | 23850 | 306 |
| 292 | 20250205 | 135000 | 6954479550 | 23850 | 23850 | 23900 | 23850 | 3236 |
| 293 | 20250205 | 134900 | 6877154200 | 23850 | 23850 | 23900 | 23850 | 335 |
| 294 | 20250205 | 134800 | 6869161450 | 23850 | 23850 | 23900 | 23850 | 417 |
| 295 | 20250205 | 134700 | 6859205950 | 23900 | 23850 | 23900 | 23850 | 248 |
| 296 | 20250205 | 134600 | 6853287500 | 23850 | 23850 | 23900 | 23850 | 516 |
| 297 | 20250205 | 134500 | 6840973450 | 23850 | 23850 | 23900 | 23850 | 641 |
| 298 | 20250205 | 134400 | 6825668300 | 23850 | 23850 | 23900 | 23850 | 467 |
| 299 | 20250205 | 134300 | 6814523550 | 23900 | 23850 | 23900 | 23850 | 318 |
| 300 | 20250205 | 134200 | 6806935350 | 23850 | 23850 | 23900 | 23850 | 946 |
| 301 | 20250205 | 134100 | 6784343550 | 23850 | 23850 | 23900 | 23850 | 131 |
| 302 | 20250205 | 134000 | 6781216500 | 23850 | 23900 | 23900 | 23850 | 201 |
| 303 | 20250205 | 133900 | 6776419250 | 23850 | 23900 | 23900 | 23850 | 576 |
| 304 | 20250205 | 133800 | 6762654750 | 23850 | 23850 | 23900 | 23850 | 821 |
| 305 | 20250205 | 133700 | 6743039650 | 23850 | 23850 | 23900 | 23850 | 169 |
| 306 | 20250205 | 133600 | 6739002200 | 23850 | 23850 | 23900 | 23850 | 583 |
| 307 | 20250205 | 133500 | 6725087850 | 23850 | 23900 | 23900 | 23850 | 1306 |
| 308 | 20250205 | 133400 | 6693877400 | 23900 | 23850 | 23900 | 23850 | 644 |
| 309 | 20250205 | 133300 | 6678512100 | 23850 | 23850 | 23900 | 23850 | 281 |
| 310 | 20250205 | 133200 | 6671799000 | 23900 | 23900 | 23900 | 23850 | 630 |
| 311 | 20250205 | 133100 | 6656762200 | 23850 | 23850 | 23900 | 23850 | 347 |
| 312 | 20250205 | 133000 | 6648479800 | 23900 | 23850 | 23900 | 23850 | 178 |
| 313 | 20250205 | 132900 | 6644233350 | 23850 | 23850 | 23900 | 23850 | 204 |
| 314 | 20250205 | 132800 | 6639361000 | 23850 | 23850 | 23900 | 23850 | 544 |
| 315 | 20250205 | 132700 | 6626383900 | 23900 | 23850 | 23900 | 23850 | 94 |
| 316 | 20250205 | 132600 | 6624139350 | 23850 | 23850 | 23900 | 23850 | 122 |
| 317 | 20250205 | 132500 | 6621226950 | 23850 | 23850 | 23900 | 23850 | 81 |
| 318 | 20250205 | 132400 | 6619292400 | 23850 | 23850 | 23900 | 23850 | 379 |
| 319 | 20250205 | 132300 | 6610251700 | 23900 | 23900 | 23900 | 23850 | 327 |
| 320 | 20250205 | 132200 | 6602439100 | 23850 | 23900 | 23900 | 23850 | 826 |
| 321 | 20250205 | 132100 | 6582706300 | 23850 | 23850 | 23900 | 23850 | 228 |
| 322 | 20250205 | 132000 | 6577263400 | 23900 | 23900 | 23900 | 23850 | 270 |
| 323 | 20250205 | 131900 | 6570813900 | 23850 | 23900 | 23900 | 23850 | 118 |
| 324 | 20250205 | 131800 | 6567995050 | 23900 | 23850 | 23900 | 23850 | 190 |
| 325 | 20250205 | 131700 | 6563460950 | 23900 | 23900 | 23900 | 23850 | 431 |
| 326 | 20250205 | 131600 | 6553175000 | 23850 | 23900 | 23900 | 23850 | 586 |
| 327 | 20250205 | 131500 | 6539193700 | 23850 | 23850 | 23900 | 23850 | 598 |
| 328 | 20250205 | 131400 | 6524929600 | 23850 | 23900 | 23900 | 23850 | 213 |
| 329 | 20250205 | 131300 | 6519846800 | 23900 | 23900 | 23900 | 23850 | 168 |
| 330 | 20250205 | 131200 | 6515833400 | 23850 | 23850 | 23900 | 23850 | 248 |
| 331 | 20250205 | 131100 | 6509913500 | 23850 | 23900 | 23900 | 23850 | 116 |
| 332 | 20250205 | 131000 | 6507143200 | 23850 | 23900 | 23900 | 23850 | 236 |
| 333 | 20250205 | 130900 | 6501507050 | 23850 | 23900 | 23900 | 23850 | 273 |
| 334 | 20250205 | 130800 | 6494995650 | 23850 | 23900 | 23900 | 23850 | 454 |
| 335 | 20250205 | 130700 | 6484162100 | 23850 | 23900 | 23900 | 23850 | 373 |
| 336 | 20250205 | 130600 | 6475265700 | 23850 | 23900 | 23900 | 23850 | 488 |
| 337 | 20250205 | 130500 | 6463622300 | 23850 | 23850 | 23900 | 23850 | 332 |
| 338 | 20250205 | 130400 | 6455698150 | 23850 | 23850 | 23900 | 23850 | 100 |
| 339 | 20250205 | 130300 | 6453309000 | 23900 | 23850 | 23900 | 23850 | 98 |
| 340 | 20250205 | 130200 | 6450969300 | 23850 | 23850 | 23850 | 23850 | 69 |
| 341 | 20250205 | 130100 | 6449323650 | 23900 | 23900 | 23900 | 23850 | 965 |
| 342 | 20250205 | 130000 | 6426305300 | 23850 | 23800 | 23850 | 23800 | 526 |
| 343 | 20250205 | 125900 | 6413762550 | 23800 | 23850 | 23850 | 23800 | 517 |
| 344 | 20250205 | 125800 | 6401432400 | 23800 | 23850 | 23900 | 23800 | 1263 |
| 345 | 20250205 | 125700 | 6371311250 | 23850 | 23850 | 23900 | 23850 | 8260 |
| 346 | 20250205 | 125600 | 6174305000 | 23850 | 23850 | 23900 | 23850 | 106 |
| 347 | 20250205 | 125500 | 6171774850 | 23900 | 23850 | 23900 | 23850 | 74 |
| 348 | 20250205 | 125400 | 6170007200 | 23850 | 23850 | 23900 | 23850 | 129 |
| 349 | 20250205 | 125300 | 6166928350 | 23850 | 23900 | 23900 | 23850 | 265 |
| 350 | 20250205 | 125200 | 6160598450 | 23900 | 23850 | 23900 | 23850 | 310 |
| 351 | 20250205 | 125100 | 6153204050 | 23900 | 23850 | 23900 | 23850 | 105 |
| 352 | 20250205 | 125000 | 6150699600 | 23850 | 23850 | 23900 | 23850 | 3925 |
| 353 | 20250205 | 124900 | 6057065500 | 23850 | 23850 | 23900 | 23850 | 5235 |
| 354 | 20250205 | 124800 | 5932210250 | 23850 | 23850 | 23900 | 23850 | 1579 |
| 355 | 20250205 | 124700 | 5894549700 | 23900 | 23850 | 23900 | 23850 | 107 |
| 356 | 20250205 | 124600 | 5891995750 | 23850 | 23850 | 23900 | 23850 | 3203 |
| 357 | 20250205 | 124500 | 5815577750 | 23900 | 23850 | 23900 | 23850 | 337 |
| 358 | 20250205 | 124400 | 5807527700 | 23900 | 23900 | 23900 | 23850 | 100 |
| 359 | 20250205 | 124300 | 5805141450 | 23850 | 23850 | 23900 | 23850 | 2944 |
| 360 | 20250205 | 124200 | 5734922950 | 23850 | 23850 | 23900 | 23850 | 47 |
| 361 | 20250205 | 124100 | 5733801750 | 23850 | 23850 | 23900 | 23850 | 323 |
| 362 | 20250205 | 124000 | 5726096250 | 23850 | 23850 | 23900 | 23850 | 83 |
| 363 | 20250205 | 123900 | 5724116200 | 23850 | 23850 | 23900 | 23850 | 981 |
| 364 | 20250205 | 123800 | 5700719150 | 23850 | 23850 | 23900 | 23850 | 1052 |
| 365 | 20250205 | 123700 | 5675628800 | 23850 | 23850 | 23900 | 23850 | 174 |
| 366 | 20250205 | 123600 | 5671476650 | 23850 | 23850 | 23900 | 23850 | 167 |
| 367 | 20250205 | 123500 | 5667493650 | 23850 | 23900 | 23900 | 23850 | 123 |
| 368 | 20250205 | 123400 | 5664555450 | 23850 | 23850 | 23900 | 23850 | 126 |
| 369 | 20250205 | 123300 | 5661549400 | 23850 | 23850 | 23900 | 23850 | 174 |
| 370 | 20250205 | 123200 | 5657392300 | 23850 | 23850 | 23850 | 23850 | 168 |
| 371 | 20250205 | 123100 | 5653385500 | 23850 | 23900 | 23900 | 23850 | 260 |
| 372 | 20250205 | 123000 | 5647182200 | 23850 | 23850 | 23900 | 23850 | 186 |
| 373 | 20250205 | 122900 | 5642746000 | 23850 | 23900 | 23900 | 23850 | 271 |
| 374 | 20250205 | 122800 | 5636271300 | 23900 | 23850 | 23900 | 23850 | 186 |
| 375 | 20250205 | 122700 | 5631834450 | 23850 | 23850 | 23900 | 23850 | 202 |
| 376 | 20250205 | 122600 | 5627014100 | 23850 | 23850 | 23900 | 23850 | 67 |
| 377 | 20250205 | 122500 | 5625415900 | 23850 | 23850 | 23900 | 23850 | 477 |
| 378 | 20250205 | 122400 | 5614034250 | 23850 | 23900 | 23900 | 23850 | 151 |
| 379 | 20250205 | 122300 | 5610428050 | 23850 | 23900 | 23900 | 23850 | 726 |
| 380 | 20250205 | 122200 | 5593110700 | 23900 | 23850 | 23900 | 23850 | 286 |
| 381 | 20250205 | 122100 | 5586279000 | 23850 | 23850 | 23900 | 23850 | 186 |
| 382 | 20250205 | 122000 | 5581835200 | 23850 | 23850 | 23900 | 23850 | 127 |
| 383 | 20250205 | 121900 | 5578804400 | 23850 | 23850 | 23900 | 23850 | 480 |
| 384 | 20250205 | 121800 | 5567356100 | 23850 | 23850 | 23900 | 23850 | 94 |
| 385 | 20250205 | 121700 | 5565112100 | 23850 | 23850 | 23900 | 23850 | 1282 |
| 386 | 20250205 | 121600 | 5534536100 | 23850 | 23900 | 23900 | 23850 | 91 |
| 387 | 20250205 | 121500 | 5532362500 | 23850 | 23850 | 23900 | 23850 | 130 |
| 388 | 20250205 | 121400 | 5529261450 | 23850 | 23900 | 23900 | 23850 | 175 |
| 389 | 20250205 | 121300 | 5525085700 | 23850 | 23900 | 23900 | 23850 | 171 |
| 390 | 20250205 | 121200 | 5521006700 | 23850 | 23850 | 23900 | 23850 | 79 |
| 391 | 20250205 | 121100 | 5519120250 | 23850 | 23850 | 23900 | 23850 | 733 |
| 392 | 20250205 | 121000 | 5501630050 | 23850 | 23850 | 23900 | 23850 | 101 |
| 393 | 20250205 | 120900 | 5499217950 | 23850 | 23900 | 23900 | 23850 | 140 |
| 394 | 20250205 | 120800 | 5495878800 | 23850 | 23850 | 23900 | 23850 | 265 |
| 395 | 20250205 | 120700 | 5489551350 | 23900 | 23900 | 23900 | 23850 | 138 |
| 396 | 20250205 | 120600 | 5486254650 | 23850 | 23850 | 23900 | 23850 | 93 |
| 397 | 20250205 | 120500 | 5484034200 | 23850 | 23850 | 23900 | 23850 | 636 |
| 398 | 20250205 | 120400 | 5468863200 | 23850 | 23850 | 23900 | 23850 | 308 |
| 399 | 20250205 | 120300 | 5461516800 | 23850 | 23850 | 23900 | 23850 | 76 |
| 400 | 20250205 | 120200 | 5459704050 | 23850 | 23900 | 23900 | 23850 | 915 |
| 401 | 20250205 | 120100 | 5437880950 | 23900 | 23850 | 23900 | 23850 | 272 |
| 402 | 20250205 | 120000 | 5431381150 | 23850 | 23850 | 23900 | 23850 | 1550 |
| 403 | 20250205 | 115900 | 5394413550 | 23850 | 23850 | 23900 | 23850 | 1306 |
| 404 | 20250205 | 115800 | 5363253450 | 23850 | 23850 | 23900 | 23850 | 1170 |
| 405 | 20250205 | 115700 | 5335346150 | 23850 | 23850 | 23900 | 23850 | 48 |
| 406 | 20250205 | 115600 | 5334201300 | 23850 | 23850 | 23900 | 23850 | 92 |
| 407 | 20250205 | 115500 | 5332006950 | 23900 | 23850 | 23900 | 23850 | 83 |
| 408 | 20250205 | 115400 | 5330027000 | 23850 | 23850 | 23900 | 23850 | 744 |
| 409 | 20250205 | 115300 | 5312282450 | 23850 | 23900 | 23900 | 23850 | 222 |
| 410 | 20250205 | 115200 | 5306981800 | 23850 | 23850 | 23900 | 23850 | 45 |
| 411 | 20250205 | 115100 | 5305908250 | 23850 | 23900 | 23900 | 23850 | 110 |
| 412 | 20250205 | 115000 | 5303280250 | 23850 | 23850 | 23900 | 23850 | 944 |
| 413 | 20250205 | 114900 | 5280765800 | 23850 | 23850 | 23900 | 23850 | 369 |
| 414 | 20250205 | 114800 | 5271960250 | 23850 | 23850 | 23900 | 23850 | 102 |
| 415 | 20250205 | 114700 | 5269527400 | 23850 | 23850 | 23900 | 23850 | 82 |
| 416 | 20250205 | 114600 | 5267569500 | 23850 | 23850 | 23900 | 23850 | 61 |
| 417 | 20250205 | 114500 | 5266114450 | 23850 | 23900 | 23900 | 23850 | 131 |
| 418 | 20250205 | 114400 | 5262987850 | 23850 | 23850 | 23850 | 23850 | 199 |
| 419 | 20250205 | 114300 | 5258241700 | 23900 | 23900 | 23900 | 23850 | 705 |
| 420 | 20250205 | 114200 | 5241425200 | 23900 | 23850 | 23900 | 23850 | 158 |
| 421 | 20250205 | 114100 | 5237653450 | 23850 | 23900 | 23900 | 23850 | 785 |
| 422 | 20250205 | 114000 | 5218901250 | 23850 | 23900 | 23900 | 23850 | 187 |
| 423 | 20250205 | 113900 | 5214440400 | 23850 | 23850 | 23900 | 23850 | 350 |
| 424 | 20250205 | 113800 | 5206092600 | 23900 | 23850 | 23900 | 23850 | 648 |
| 425 | 20250205 | 113700 | 5190633750 | 23900 | 23850 | 23900 | 23850 | 56 |
| 426 | 20250205 | 113600 | 5189297900 | 23900 | 23900 | 23900 | 23850 | 661 |
| 427 | 20250205 | 113500 | 5173532600 | 23900 | 23850 | 23900 | 23850 | 534 |
| 428 | 20250205 | 113400 | 5160772350 | 23900 | 23900 | 23900 | 23850 | 3934 |
| 429 | 20250205 | 113300 | 5066800850 | 23900 | 23900 | 23900 | 23850 | 273 |
| 430 | 20250205 | 113200 | 5060280050 | 23900 | 23850 | 23900 | 23850 | 820 |
| 431 | 20250205 | 113100 | 5040698850 | 23900 | 23850 | 23900 | 23850 | 252 |
| 432 | 20250205 | 113000 | 5034687700 | 23850 | 23850 | 23900 | 23800 | 7404 |
| 433 | 20250205 | 112900 | 4858092750 | 23850 | 23800 | 23850 | 23800 | 21690 |
| 434 | 20250205 | 112800 | 4341567650 | 23750 | 23800 | 23800 | 23750 | 284 |
| 435 | 20250205 | 112700 | 4334814250 | 23750 | 23750 | 23800 | 23750 | 315 |
| 436 | 20250205 | 112600 | 4327324800 | 23750 | 23800 | 23800 | 23750 | 1252 |
| 437 | 20250205 | 112500 | 4297585350 | 23800 | 23750 | 23800 | 23750 | 2469 |
| 438 | 20250205 | 112400 | 4238931400 | 23750 | 23750 | 23800 | 23750 | 597 |
| 439 | 20250205 | 112300 | 4224750600 | 23750 | 23750 | 23750 | 23750 | 1185 |
| 440 | 20250205 | 112200 | 4196606850 | 23800 | 23750 | 23800 | 23750 | 146 |
| 441 | 20250205 | 112100 | 4193138150 | 23800 | 23800 | 23800 | 23750 | 421 |
| 442 | 20250205 | 112000 | 4183123450 | 23800 | 23800 | 23800 | 23750 | 331 |
| 443 | 20250205 | 111900 | 4175259900 | 23750 | 23750 | 23800 | 23750 | 201 |
| 444 | 20250205 | 111800 | 4170483150 | 23750 | 23750 | 23800 | 23750 | 227 |
| 445 | 20250205 | 111700 | 4165085050 | 23750 | 23800 | 23800 | 23750 | 1390 |
| 446 | 20250205 | 111600 | 4132071700 | 23800 | 23800 | 23800 | 23750 | 330 |
| 447 | 20250205 | 111500 | 4124226700 | 23800 | 23750 | 23800 | 23750 | 207 |
| 448 | 20250205 | 111400 | 4119308450 | 23750 | 23750 | 23800 | 23750 | 231 |
| 449 | 20250205 | 111300 | 4113821900 | 23750 | 23750 | 23800 | 23750 | 211 |
| 450 | 20250205 | 111200 | 4108807500 | 23800 | 23700 | 23800 | 23700 | 3813 |
| 451 | 20250205 | 111100 | 4018250750 | 23700 | 23750 | 23750 | 23700 | 329 |
| 452 | 20250205 | 111000 | 4010445550 | 23700 | 23700 | 23750 | 23700 | 138 |
| 453 | 20250205 | 110900 | 4007174750 | 23700 | 23700 | 23750 | 23700 | 1890 |
| 454 | 20250205 | 110800 | 3962350550 | 23700 | 23700 | 23750 | 23700 | 329 |
| 455 | 20250205 | 110700 | 3954542850 | 23700 | 23700 | 23750 | 23700 | 589 |
| 456 | 20250205 | 110600 | 3940581250 | 23700 | 23750 | 23750 | 23700 | 380 |
| 457 | 20250205 | 110500 | 3931574550 | 23700 | 23700 | 23750 | 23700 | 155 |
| 458 | 20250205 | 110400 | 3927898850 | 23700 | 23700 | 23700 | 23700 | 2381 |
| 459 | 20250205 | 110300 | 3871469150 | 23700 | 23700 | 23750 | 23700 | 365 |
| 460 | 20250205 | 110200 | 3862816500 | 23700 | 23700 | 23750 | 23700 | 798 |
| 461 | 20250205 | 110100 | 3843899650 | 23700 | 23700 | 23750 | 23700 | 209 |
| 462 | 20250205 | 110000 | 3838946250 | 23700 | 23750 | 23750 | 23700 | 813 |
| 463 | 20250205 | 105900 | 3819671200 | 23700 | 23700 | 23750 | 23700 | 407 |
| 464 | 20250205 | 105800 | 3810024300 | 23700 | 23700 | 23750 | 23700 | 278 |
| 465 | 20250205 | 105700 | 3803429900 | 23750 | 23750 | 23750 | 23700 | 2056 |
| 466 | 20250205 | 105600 | 3754603050 | 23750 | 23750 | 23800 | 23750 | 110 |
| 467 | 20250205 | 105500 | 3751990100 | 23750 | 23800 | 23800 | 23750 | 1158 |
| 468 | 20250205 | 105400 | 3724486750 | 23800 | 23750 | 23800 | 23750 | 403 |
| 469 | 20250205 | 105300 | 3714913900 | 23750 | 23750 | 23800 | 23750 | 231 |
| 470 | 20250205 | 105200 | 3709427350 | 23750 | 23750 | 23800 | 23750 | 272 |
| 471 | 20250205 | 105100 | 3702964350 | 23800 | 23750 | 23800 | 23750 | 132 |
| 472 | 20250205 | 105000 | 3699827200 | 23750 | 23800 | 23800 | 23750 | 736 |
| 473 | 20250205 | 104900 | 3682346800 | 23750 | 23750 | 23800 | 23750 | 235 |
| 474 | 20250205 | 104800 | 3676765350 | 23750 | 23750 | 23800 | 23750 | 170 |
| 475 | 20250205 | 104700 | 3672727800 | 23750 | 23800 | 23800 | 23750 | 698 |
| 476 | 20250205 | 104600 | 3656147400 | 23750 | 23750 | 23800 | 23750 | 454 |
| 477 | 20250205 | 104500 | 3645364800 | 23750 | 23750 | 23800 | 23750 | 218 |
| 478 | 20250205 | 104400 | 3640187150 | 23750 | 23800 | 23800 | 23750 | 527 |
| 479 | 20250205 | 104300 | 3627670700 | 23800 | 23750 | 23800 | 23750 | 364 |
| 480 | 20250205 | 104200 | 3619025450 | 23750 | 23800 | 23800 | 23700 | 3973 |
| 481 | 20250205 | 104100 | 3524671500 | 23800 | 23750 | 23800 | 23750 | 161 |
| 482 | 20250205 | 104000 | 3520847400 | 23750 | 23750 | 23800 | 23750 | 371 |
| 483 | 20250205 | 103900 | 3512036050 | 23750 | 23750 | 23800 | 23750 | 225 |
| 484 | 20250205 | 103800 | 3506687450 | 23750 | 23750 | 23800 | 23750 | 579 |
| 485 | 20250205 | 103700 | 3492935850 | 23750 | 23800 | 23850 | 23750 | 3047 |
| 486 | 20250205 | 103600 | 3420440750 | 23800 | 23800 | 23850 | 23800 | 256 |
| 487 | 20250205 | 103500 | 3414345900 | 23800 | 23800 | 23850 | 23800 | 3718 |
| 488 | 20250205 | 103400 | 3325856750 | 23850 | 23800 | 23850 | 23800 | 825 |
| 489 | 20250205 | 103300 | 3306216150 | 23800 | 23800 | 23850 | 23800 | 1096 |
| 490 | 20250205 | 103200 | 3280131000 | 23800 | 23800 | 23850 | 23800 | 419 |
| 491 | 20250205 | 103100 | 3270157900 | 23800 | 23850 | 23850 | 23800 | 870 |
| 492 | 20250205 | 103000 | 3249450500 | 23850 | 23850 | 23850 | 23800 | 111 |
| 493 | 20250205 | 102900 | 3246807750 | 23800 | 23800 | 23850 | 23800 | 197 |
| 494 | 20250205 | 102800 | 3242116850 | 23850 | 23800 | 23850 | 23800 | 291 |
| 495 | 20250205 | 102700 | 3235190550 | 23800 | 23800 | 23850 | 23800 | 321 |
| 496 | 20250205 | 102600 | 3227544550 | 23850 | 23800 | 23850 | 23800 | 144 |
| 497 | 20250205 | 102500 | 3224115250 | 23800 | 23800 | 23850 | 23800 | 270 |
| 498 | 20250205 | 102400 | 3217687150 | 23850 | 23800 | 23850 | 23800 | 113 |
| 499 | 20250205 | 102300 | 3214997150 | 23800 | 23800 | 23850 | 23800 | 167 |
| 500 | 20250205 | 102200 | 3211019100 | 23800 | 23850 | 23850 | 23800 | 270 |
| 501 | 20250205 | 102100 | 3204588700 | 23850 | 23800 | 23850 | 23800 | 1375 |
| 502 | 20250205 | 102000 | 3171852150 | 23800 | 23800 | 23850 | 23800 | 861 |
| 503 | 20250205 | 101900 | 3151359750 | 23800 | 23800 | 23850 | 23800 | 1063 |
| 504 | 20250205 | 101800 | 3126057200 | 23850 | 23800 | 23850 | 23800 | 159 |
| 505 | 20250205 | 101700 | 3122269850 | 23800 | 23800 | 23850 | 23800 | 150 |
| 506 | 20250205 | 101600 | 3118697300 | 23800 | 23800 | 23850 | 23800 | 235 |
| 507 | 20250205 | 101500 | 3113102600 | 23850 | 23800 | 23850 | 23800 | 154 |
| 508 | 20250205 | 101400 | 3109436400 | 23800 | 23850 | 23850 | 23800 | 390 |
| 509 | 20250205 | 101300 | 3100138500 | 23800 | 23800 | 23850 | 23800 | 651 |
| 510 | 20250205 | 101200 | 3084642450 | 23800 | 23800 | 23850 | 23800 | 82 |
| 511 | 20250205 | 101100 | 3082690050 | 23800 | 23800 | 23850 | 23800 | 302 |
| 512 | 20250205 | 101000 | 3075492100 | 23850 | 23800 | 23850 | 23800 | 848 |
| 513 | 20250205 | 100900 | 3055308250 | 23850 | 23800 | 23850 | 23800 | 105 |
| 514 | 20250205 | 100800 | 3052808850 | 23800 | 23800 | 23850 | 23800 | 692 |
| 515 | 20250205 | 100700 | 3036338750 | 23850 | 23850 | 23850 | 23800 | 642 |
| 516 | 20250205 | 100600 | 3021030600 | 23850 | 23850 | 23850 | 23800 | 181 |
| 517 | 20250205 | 100500 | 3016717850 | 23850 | 23750 | 23850 | 23700 | 19801 |
| 518 | 20250205 | 100400 | 2545667150 | 23750 | 23750 | 23750 | 23700 | 224 |
| 519 | 20250205 | 100300 | 2540351550 | 23700 | 23750 | 23750 | 23700 | 230 |
| 520 | 20250205 | 100200 | 2534892400 | 23750 | 23750 | 23800 | 23700 | 9828 |
| 521 | 20250205 | 100100 | 2301595300 | 23750 | 23800 | 23800 | 23750 | 42 |
| 522 | 20250205 | 100000 | 2300597300 | 23750 | 23800 | 23800 | 23750 | 110 |
| 523 | 20250205 | 095900 | 2297984750 | 23750 | 23750 | 23800 | 23750 | 1205 |
| 524 | 20250205 | 095800 | 2269364500 | 23750 | 23750 | 23800 | 23750 | 2817 |
| 525 | 20250205 | 095700 | 2202453950 | 23750 | 23750 | 23800 | 23750 | 1739 |
| 526 | 20250205 | 095600 | 2161152350 | 23750 | 23800 | 23800 | 23750 | 344 |
| 527 | 20250205 | 095500 | 2152966550 | 23800 | 23750 | 23800 | 23750 | 109 |
| 528 | 20250205 | 095400 | 2150375900 | 23800 | 23750 | 23800 | 23750 | 485 |
| 529 | 20250205 | 095300 | 2138834750 | 23800 | 23750 | 23800 | 23750 | 814 |
| 530 | 20250205 | 095200 | 2119501700 | 23800 | 23750 | 23800 | 23750 | 346 |
| 531 | 20250205 | 095100 | 2111267600 | 23800 | 23800 | 23800 | 23750 | 648 |
| 532 | 20250205 | 095000 | 2095866850 | 23800 | 23800 | 23800 | 23750 | 221 |
| 533 | 20250205 | 094900 | 2090607500 | 23750 | 23800 | 23800 | 23750 | 54 |
| 534 | 20250205 | 094800 | 2089324400 | 23750 | 23750 | 23800 | 23750 | 447 |
| 535 | 20250205 | 094700 | 2078700150 | 23800 | 23750 | 23800 | 23750 | 148 |
| 536 | 20250205 | 094600 | 2075181650 | 23800 | 23750 | 23800 | 23750 | 450 |
| 537 | 20250205 | 094500 | 2064486400 | 23800 | 23800 | 23850 | 23750 | 1597 |
| 538 | 20250205 | 094400 | 2026523800 | 23850 | 23850 | 23850 | 23800 | 384 |
| 539 | 20250205 | 094300 | 2017382800 | 23800 | 23800 | 23850 | 23800 | 401 |
| 540 | 20250205 | 094200 | 2007838100 | 23800 | 23850 | 23850 | 23800 | 737 |
| 541 | 20250205 | 094100 | 1990286600 | 23800 | 23750 | 23850 | 23750 | 3779 |
| 542 | 20250205 | 094000 | 1900315900 | 23750 | 23800 | 23800 | 23750 | 77 |
| 543 | 20250205 | 093900 | 1898484450 | 23800 | 23800 | 23800 | 23750 | 6082 |
| 544 | 20250205 | 093800 | 1753980600 | 23800 | 23800 | 23800 | 23750 | 7433 |
| 545 | 20250205 | 093700 | 1577075350 | 23750 | 23750 | 23800 | 23750 | 821 |
| 546 | 20250205 | 093600 | 1557575450 | 23750 | 23750 | 23800 | 23750 | 596 |
| 547 | 20250205 | 093500 | 1543419500 | 23800 | 23750 | 23800 | 23750 | 202 |
| 548 | 20250205 | 093400 | 1538620600 | 23750 | 23800 | 23800 | 23750 | 48 |
| 549 | 20250205 | 093300 | 1537479700 | 23800 | 23750 | 23800 | 23750 | 471 |
| 550 | 20250205 | 093200 | 1526275200 | 23800 | 23800 | 23800 | 23750 | 245 |
| 551 | 20250205 | 093100 | 1520454650 | 23800 | 23800 | 23800 | 23750 | 80 |
| 552 | 20250205 | 093000 | 1518550800 | 23800 | 23750 | 23800 | 23750 | 1549 |
| 553 | 20250205 | 092900 | 1481728850 | 23750 | 23800 | 23800 | 23750 | 125 |
| 554 | 20250205 | 092800 | 1478759250 | 23750 | 23800 | 23800 | 23750 | 1103 |
| 555 | 20250205 | 092700 | 1452562150 | 23800 | 23750 | 23800 | 23750 | 534 |
| 556 | 20250205 | 092600 | 1439867800 | 23750 | 23750 | 23800 | 23750 | 1820 |
| 557 | 20250205 | 092500 | 1396641350 | 23750 | 23750 | 23800 | 23750 | 110 |
| 558 | 20250205 | 092400 | 1394027750 | 23750 | 23800 | 23800 | 23750 | 593 |
| 559 | 20250205 | 092300 | 1379940700 | 23800 | 23800 | 23800 | 23750 | 150 |
| 560 | 20250205 | 092200 | 1376377050 | 23750 | 23800 | 23800 | 23750 | 876 |
| 561 | 20250205 | 092100 | 1355549550 | 23800 | 23750 | 23800 | 23750 | 286 |
| 562 | 20250205 | 092000 | 1348749350 | 23750 | 23700 | 23800 | 23700 | 775 |
| 563 | 20250205 | 091900 | 1330343200 | 23700 | 23800 | 23800 | 23700 | 621 |
| 564 | 20250205 | 091800 | 1315603900 | 23750 | 23800 | 23800 | 23700 | 1043 |
| 565 | 20250205 | 091700 | 1290832800 | 23800 | 23750 | 23800 | 23750 | 1009 |
| 566 | 20250205 | 091600 | 1266821550 | 23750 | 23750 | 23750 | 23700 | 1577 |
| 567 | 20250205 | 091500 | 1229373050 | 23750 | 23700 | 23750 | 23700 | 1521 |
| 568 | 20250205 | 091400 | 1193262300 | 23700 | 23700 | 23750 | 23700 | 1996 |
| 569 | 20250205 | 091300 | 1145954750 | 23700 | 23700 | 23750 | 23700 | 1849 |
| 570 | 20250205 | 091200 | 1102133350 | 23700 | 23750 | 23750 | 23700 | 325 |
| 571 | 20250205 | 091100 | 1094421050 | 23700 | 23750 | 23750 | 23700 | 503 |
| 572 | 20250205 | 091000 | 1082488100 | 23700 | 23700 | 23750 | 23700 | 907 |
| 573 | 20250205 | 090900 | 1060991750 | 23700 | 23750 | 23750 | 23650 | 12238 |
| 574 | 20250205 | 090800 | 770888050 | 23700 | 23700 | 23750 | 23700 | 2945 |
| 575 | 20250205 | 090700 | 701085950 | 23750 | 23750 | 23750 | 23700 | 1286 |
| 576 | 20250205 | 090600 | 670601200 | 23700 | 23750 | 23750 | 23700 | 1369 |
| 577 | 20250205 | 090500 | 638095600 | 23700 | 23700 | 23750 | 23700 | 1069 |
| 578 | 20250205 | 090400 | 612758400 | 23700 | 23750 | 23750 | 23700 | 812 |
| 579 | 20250205 | 090300 | 593494550 | 23700 | 23800 | 23800 | 23700 | 4432 |
| 580 | 20250205 | 090200 | 488233650 | 23800 | 23800 | 23800 | 23750 | 6724 |
| 581 | 20250205 | 090100 | 328205200 | 23850 | 23800 | 23900 | 23750 | 4106 |
| 582 | 20250205 | 090000 | 230323200 | 23750 | 23750 | 23850 | 23750 | 9688 |