32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 185300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 3 | 20250205 | 185200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20250205 | 185100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20250205 | 185000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20250205 | 184900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20250205 | 184800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20250205 | 184700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20250205 | 184600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20250205 | 184500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20250205 | 184400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20250205 | 184300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20250205 | 184200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20250205 | 184100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20250205 | 184000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20250205 | 183900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20250205 | 183800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20250205 | 183700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20250205 | 183600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20250205 | 183500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20250205 | 183400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20250205 | 183300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20250205 | 183200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20250205 | 183100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20250205 | 183000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20250205 | 182900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20250205 | 182800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20250205 | 182700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20250205 | 182600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20250205 | 182500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20250205 | 182400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20250205 | 182300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 33 | 20250205 | 182200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20250205 | 182100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20250205 | 182000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20250205 | 181900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20250205 | 181800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20250205 | 181700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20250205 | 181600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20250205 | 181500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20250205 | 181400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20250205 | 181300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20250205 | 181200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20250205 | 181100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20250205 | 181000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20250205 | 180900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20250205 | 180800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20250205 | 180700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20250205 | 180600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20250205 | 180500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20250205 | 180400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20250205 | 180300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20250205 | 180200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20250205 | 180100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20250205 | 180000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20250205 | 175900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20250205 | 175800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20250205 | 175700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20250205 | 175600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20250205 | 175500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20250205 | 175400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20250205 | 175300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 63 | 20250205 | 175200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20250205 | 175100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20250205 | 175000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20250205 | 174900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20250205 | 174800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20250205 | 174700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20250205 | 174600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20250205 | 174500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20250205 | 174400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20250205 | 174300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20250205 | 174200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20250205 | 174100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20250205 | 174000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20250205 | 173900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20250205 | 173800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20250205 | 173700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20250205 | 173600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20250205 | 173500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20250205 | 173400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20250205 | 173300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20250205 | 173200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20250205 | 173100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20250205 | 173000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20250205 | 172900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20250205 | 172800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20250205 | 172700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20250205 | 172600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20250205 | 172500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20250205 | 172400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20250205 | 172300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 93 | 20250205 | 172200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20250205 | 172100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20250205 | 172000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20250205 | 171900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20250205 | 171800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20250205 | 171700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20250205 | 171600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20250205 | 171500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20250205 | 171400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20250205 | 171300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20250205 | 171200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20250205 | 171100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20250205 | 171000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20250205 | 170900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20250205 | 170800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20250205 | 170700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20250205 | 170600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20250205 | 170500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20250205 | 170400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20250205 | 170300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20250205 | 170200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20250205 | 170100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20250205 | 170000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20250205 | 165900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20250205 | 165800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20250205 | 165700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20250205 | 165600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20250205 | 165500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20250205 | 165400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20250205 | 165300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 123 | 20250205 | 165200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20250205 | 165100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20250205 | 165000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20250205 | 164900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20250205 | 164800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20250205 | 164700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20250205 | 164600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20250205 | 164500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20250205 | 164400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20250205 | 164300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20250205 | 164200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20250205 | 164100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20250205 | 164000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20250205 | 163900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20250205 | 163800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20250205 | 163700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20250205 | 163600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20250205 | 163500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20250205 | 163400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20250205 | 163300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20250205 | 163200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20250205 | 163100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20250205 | 163000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20250205 | 162900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20250205 | 162800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20250205 | 162700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20250205 | 162600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20250205 | 162500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20250205 | 162400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20250205 | 162300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 153 | 20250205 | 162200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20250205 | 162100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20250205 | 162000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20250205 | 161900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20250205 | 161800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20250205 | 161700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20250205 | 161600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20250205 | 161500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20250205 | 161400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20250205 | 161300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20250205 | 161200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20250205 | 161100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20250205 | 161000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20250205 | 160900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20250205 | 160800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20250205 | 160700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20250205 | 160600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20250205 | 160500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20250205 | 160400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20250205 | 160300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20250205 | 160200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20250205 | 160100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20250205 | 160000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20250205 | 155900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20250205 | 155800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20250205 | 155700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20250205 | 155600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20250205 | 155500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20250205 | 155400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20250205 | 155300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 183 | 20250205 | 155200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20250205 | 155100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20250205 | 155000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20250205 | 154900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20250205 | 154800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20250205 | 154700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20250205 | 154600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20250205 | 154500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20250205 | 154400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20250205 | 154300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20250205 | 154200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20250205 | 154100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20250205 | 154000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20250205 | 153900 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20250205 | 153800 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20250205 | 153700 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20250205 | 153600 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20250205 | 153500 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20250205 | 153400 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20250205 | 153300 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20250205 | 153200 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20250205 | 153100 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20250205 | 153000 | 17577388050 | 40650 | 40650 | 40650 | 40650 | 7355 |
| 206 | 20250205 | 152900 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20250205 | 152800 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20250205 | 152700 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20250205 | 152600 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20250205 | 152500 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20250205 | 152400 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20250205 | 152300 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 213 | 20250205 | 152200 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20250205 | 152100 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20250205 | 152000 | 17278407300 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20250205 | 151900 | 17278407300 | 40700 | 40650 | 40700 | 40600 | 5751 |
| 217 | 20250205 | 151800 | 17044532700 | 40650 | 40700 | 40700 | 40650 | 397 |
| 218 | 20250205 | 151700 | 17028392100 | 40650 | 40650 | 40700 | 40600 | 1369 |
| 219 | 20250205 | 151600 | 16972756950 | 40650 | 40700 | 40700 | 40650 | 1008 |
| 220 | 20250205 | 151500 | 16931777900 | 40650 | 40700 | 40700 | 40650 | 661 |
| 221 | 20250205 | 151400 | 16904892800 | 40650 | 40600 | 40700 | 40600 | 1346 |
| 222 | 20250205 | 151300 | 16850182000 | 40600 | 40650 | 40650 | 40600 | 852 |
| 223 | 20250205 | 151200 | 16815579350 | 40650 | 40600 | 40650 | 40600 | 774 |
| 224 | 20250205 | 151100 | 16784151350 | 40600 | 40600 | 40650 | 40550 | 1402 |
| 225 | 20250205 | 151000 | 16727231250 | 40650 | 40600 | 40650 | 40600 | 986 |
| 226 | 20250205 | 150900 | 16687184250 | 40600 | 40600 | 40700 | 40600 | 799 |
| 227 | 20250205 | 150800 | 16654740000 | 40650 | 40750 | 40750 | 40650 | 3510 |
| 228 | 20250205 | 150700 | 16512010200 | 40750 | 40750 | 40800 | 40700 | 3100 |
| 229 | 20250205 | 150600 | 16385777250 | 40750 | 40750 | 40800 | 40750 | 1012 |
| 230 | 20250205 | 150500 | 16344533850 | 40750 | 40750 | 40850 | 40750 | 2217 |
| 231 | 20250205 | 150400 | 16254157300 | 40800 | 40850 | 40850 | 40800 | 1442 |
| 232 | 20250205 | 150300 | 16195303350 | 40800 | 40800 | 40850 | 40750 | 1673 |
| 233 | 20250205 | 150200 | 16127000900 | 40800 | 40850 | 40900 | 40750 | 3591 |
| 234 | 20250205 | 150100 | 15980350550 | 40850 | 41000 | 41050 | 40850 | 3327 |
| 235 | 20250205 | 150000 | 15844134450 | 41000 | 41000 | 41050 | 40950 | 3083 |
| 236 | 20250205 | 145900 | 15717727750 | 40950 | 40950 | 41000 | 40950 | 448 |
| 237 | 20250205 | 145800 | 15699369200 | 41000 | 40950 | 41000 | 40950 | 1362 |
| 238 | 20250205 | 145700 | 15643535200 | 40950 | 41000 | 41000 | 40950 | 752 |
| 239 | 20250205 | 145600 | 15612716400 | 41000 | 40950 | 41000 | 40950 | 2127 |
| 240 | 20250205 | 145500 | 15525517750 | 41000 | 40950 | 41000 | 40950 | 1585 |
| 241 | 20250205 | 145400 | 15460566050 | 40950 | 40950 | 41000 | 40900 | 3946 |
| 242 | 20250205 | 145300 | 15298844150 | 40900 | 40950 | 40950 | 40900 | 405 |
| 243 | 20250205 | 145200 | 15282263600 | 40950 | 41000 | 41000 | 40900 | 2260 |
| 244 | 20250205 | 145100 | 15189706300 | 41000 | 40950 | 41000 | 40900 | 2784 |
| 245 | 20250205 | 145000 | 15075702800 | 40950 | 40850 | 40950 | 40850 | 1629 |
| 246 | 20250205 | 144900 | 15009044300 | 40900 | 40800 | 40900 | 40800 | 2351 |
| 247 | 20250205 | 144800 | 14912994550 | 40800 | 40850 | 40850 | 40800 | 703 |
| 248 | 20250205 | 144700 | 14884278750 | 40800 | 40800 | 40850 | 40750 | 793 |
| 249 | 20250205 | 144600 | 14851905100 | 40800 | 40800 | 40850 | 40750 | 540 |
| 250 | 20250205 | 144500 | 14829876500 | 40800 | 40750 | 40850 | 40750 | 1998 |
| 251 | 20250205 | 144400 | 14748357000 | 40750 | 40850 | 40850 | 40750 | 4603 |
| 252 | 20250205 | 144300 | 14560578750 | 40800 | 40850 | 40850 | 40800 | 404 |
| 253 | 20250205 | 144200 | 14544077800 | 40850 | 40800 | 40850 | 40800 | 458 |
| 254 | 20250205 | 144100 | 14525371100 | 40800 | 40850 | 40850 | 40800 | 259 |
| 255 | 20250205 | 144000 | 14514793800 | 40850 | 40800 | 40850 | 40800 | 525 |
| 256 | 20250205 | 143900 | 14493350300 | 40850 | 40800 | 40850 | 40800 | 2546 |
| 257 | 20250205 | 143800 | 14389437600 | 40850 | 40850 | 40850 | 40800 | 3522 |
| 258 | 20250205 | 143700 | 14245703800 | 40800 | 40850 | 40900 | 40800 | 842 |
| 259 | 20250205 | 143600 | 14211305800 | 40850 | 40850 | 40900 | 40850 | 978 |
| 260 | 20250205 | 143500 | 14171334350 | 40800 | 40850 | 40900 | 40800 | 5416 |
| 261 | 20250205 | 143400 | 13950101850 | 40850 | 40900 | 40900 | 40850 | 817 |
| 262 | 20250205 | 143300 | 13916692200 | 40900 | 40900 | 40950 | 40850 | 2889 |
| 263 | 20250205 | 143200 | 13798541200 | 40950 | 40950 | 40950 | 40900 | 829 |
| 264 | 20250205 | 143100 | 13764603400 | 40950 | 40950 | 41000 | 40900 | 710 |
| 265 | 20250205 | 143000 | 13735529700 | 40950 | 40900 | 41000 | 40900 | 770 |
| 266 | 20250205 | 142900 | 13703992800 | 41000 | 40950 | 41000 | 40900 | 1056 |
| 267 | 20250205 | 142800 | 13660749150 | 40950 | 40950 | 40950 | 40850 | 3836 |
| 268 | 20250205 | 142700 | 13503783850 | 40900 | 40950 | 41000 | 40900 | 3362 |
| 269 | 20250205 | 142600 | 13366107100 | 41000 | 41000 | 41050 | 40900 | 8209 |
| 270 | 20250205 | 142500 | 13029676900 | 41000 | 40850 | 41000 | 40800 | 8774 |
| 271 | 20250205 | 142400 | 12670663750 | 40850 | 40750 | 40850 | 40750 | 881 |
| 272 | 20250205 | 142300 | 12634728150 | 40750 | 40800 | 40800 | 40750 | 873 |
| 273 | 20250205 | 142200 | 12599139700 | 40750 | 40750 | 40850 | 40750 | 401 |
| 274 | 20250205 | 142100 | 12582780850 | 40750 | 40800 | 40800 | 40750 | 370 |
| 275 | 20250205 | 142000 | 12567685800 | 40800 | 40800 | 40850 | 40750 | 745 |
| 276 | 20250205 | 141900 | 12537294550 | 40800 | 40800 | 40850 | 40800 | 495 |
| 277 | 20250205 | 141800 | 12517081550 | 40800 | 40800 | 40850 | 40750 | 878 |
| 278 | 20250205 | 141700 | 12481245350 | 40800 | 40800 | 40850 | 40750 | 506 |
| 279 | 20250205 | 141600 | 12460594500 | 40800 | 40700 | 40850 | 40700 | 1869 |
| 280 | 20250205 | 141500 | 12384313800 | 40750 | 40700 | 40750 | 40700 | 263 |
| 281 | 20250205 | 141400 | 12373606200 | 40700 | 40750 | 40750 | 40650 | 1014 |
| 282 | 20250205 | 141300 | 12332318250 | 40650 | 40700 | 40750 | 40650 | 933 |
| 283 | 20250205 | 141200 | 12294345050 | 40750 | 40700 | 40750 | 40650 | 1462 |
| 284 | 20250205 | 141100 | 12234844600 | 40700 | 40750 | 40750 | 40650 | 664 |
| 285 | 20250205 | 141000 | 12207815850 | 40700 | 40750 | 40750 | 40650 | 617 |
| 286 | 20250205 | 140900 | 12182706550 | 40750 | 40700 | 40750 | 40650 | 586 |
| 287 | 20250205 | 140800 | 12158859650 | 40700 | 40700 | 40750 | 40650 | 234 |
| 288 | 20250205 | 140700 | 12149335300 | 40650 | 40650 | 40700 | 40650 | 776 |
| 289 | 20250205 | 140600 | 12117755400 | 40700 | 40700 | 40750 | 40650 | 391 |
| 290 | 20250205 | 140500 | 12101842450 | 40700 | 40650 | 40750 | 40650 | 1111 |
| 291 | 20250205 | 140400 | 12056628950 | 40650 | 40750 | 40750 | 40600 | 828 |
| 292 | 20250205 | 140300 | 12022954800 | 40750 | 40600 | 40750 | 40600 | 745 |
| 293 | 20250205 | 140200 | 11992646550 | 40650 | 40600 | 40650 | 40600 | 252 |
| 294 | 20250205 | 140100 | 11982403750 | 40650 | 40700 | 40750 | 40600 | 683 |
| 295 | 20250205 | 140000 | 11954627000 | 40700 | 40650 | 40700 | 40650 | 214 |
| 296 | 20250205 | 135900 | 11945920400 | 40700 | 40700 | 40700 | 40650 | 376 |
| 297 | 20250205 | 135800 | 11930619250 | 40700 | 40650 | 40700 | 40600 | 831 |
| 298 | 20250205 | 135700 | 11896826950 | 40650 | 40700 | 40700 | 40600 | 1363 |
| 299 | 20250205 | 135600 | 11841422550 | 40700 | 40700 | 40750 | 40650 | 446 |
| 300 | 20250205 | 135500 | 11823275000 | 40700 | 40700 | 40750 | 40650 | 400 |
| 301 | 20250205 | 135400 | 11806990800 | 40700 | 40700 | 40700 | 40600 | 834 |
| 302 | 20250205 | 135300 | 11773069450 | 40700 | 40750 | 40750 | 40650 | 600 |
| 303 | 20250205 | 135200 | 11748639250 | 40700 | 40750 | 40750 | 40700 | 377 |
| 304 | 20250205 | 135100 | 11733282450 | 40700 | 40750 | 40750 | 40700 | 547 |
| 305 | 20250205 | 135000 | 11711010150 | 40700 | 40750 | 40750 | 40700 | 345 |
| 306 | 20250205 | 134900 | 11696963650 | 40750 | 40650 | 40750 | 40650 | 1735 |
| 307 | 20250205 | 134800 | 11626337150 | 40700 | 40650 | 40750 | 40600 | 389 |
| 308 | 20250205 | 134700 | 11610507800 | 40700 | 40700 | 40750 | 40650 | 461 |
| 309 | 20250205 | 134600 | 11591737650 | 40650 | 40700 | 40750 | 40650 | 773 |
| 310 | 20250205 | 134500 | 11560256350 | 40700 | 40700 | 40750 | 40700 | 391 |
| 311 | 20250205 | 134400 | 11544325800 | 40750 | 40700 | 40750 | 40700 | 326 |
| 312 | 20250205 | 134300 | 11531043750 | 40750 | 40750 | 40750 | 40650 | 1778 |
| 313 | 20250205 | 134200 | 11458658250 | 40750 | 40800 | 40800 | 40750 | 839 |
| 314 | 20250205 | 134100 | 11424458200 | 40800 | 40850 | 40850 | 40750 | 1681 |
| 315 | 20250205 | 134000 | 11355866650 | 40850 | 40800 | 40850 | 40800 | 1449 |
| 316 | 20250205 | 133900 | 11296745150 | 40800 | 40800 | 40850 | 40750 | 1243 |
| 317 | 20250205 | 133800 | 11246032000 | 40800 | 40850 | 40900 | 40750 | 1359 |
| 318 | 20250205 | 133700 | 11190547750 | 40850 | 40850 | 40900 | 40800 | 592 |
| 319 | 20250205 | 133600 | 11166361650 | 40850 | 41000 | 41050 | 40850 | 8264 |
| 320 | 20250205 | 133500 | 10827948100 | 41000 | 40800 | 41000 | 40750 | 8305 |
| 321 | 20250205 | 133400 | 10488629500 | 40750 | 40650 | 40800 | 40650 | 3284 |
| 322 | 20250205 | 133300 | 10354802850 | 40700 | 40650 | 40700 | 40650 | 1701 |
| 323 | 20250205 | 133200 | 10285598750 | 40650 | 40750 | 40750 | 40650 | 600 |
| 324 | 20250205 | 133100 | 10261182650 | 40700 | 40700 | 40750 | 40650 | 2673 |
| 325 | 20250205 | 133000 | 10152390000 | 40700 | 40700 | 40700 | 40600 | 706 |
| 326 | 20250205 | 132900 | 10123675250 | 40650 | 40650 | 40700 | 40600 | 1878 |
| 327 | 20250205 | 132800 | 10047348300 | 40650 | 40700 | 40750 | 40600 | 3197 |
| 328 | 20250205 | 132700 | 9917236050 | 40700 | 40550 | 40750 | 40550 | 6803 |
| 329 | 20250205 | 132600 | 9640507950 | 40550 | 40600 | 40600 | 40500 | 1386 |
| 330 | 20250205 | 132500 | 9584273250 | 40600 | 40550 | 40600 | 40550 | 2186 |
| 331 | 20250205 | 132400 | 9495558650 | 40550 | 40500 | 40550 | 40450 | 522 |
| 332 | 20250205 | 132300 | 9474416350 | 40500 | 40500 | 40500 | 40400 | 984 |
| 333 | 20250205 | 132200 | 9434584400 | 40500 | 40500 | 40550 | 40500 | 1054 |
| 334 | 20250205 | 132100 | 9391869550 | 40500 | 40600 | 40600 | 40500 | 619 |
| 335 | 20250205 | 132000 | 9366764550 | 40600 | 40600 | 40600 | 40550 | 966 |
| 336 | 20250205 | 131900 | 9327580600 | 40550 | 40700 | 40700 | 40550 | 1463 |
| 337 | 20250205 | 131800 | 9268129650 | 40750 | 40700 | 40750 | 40700 | 1231 |
| 338 | 20250205 | 131700 | 9217978250 | 40750 | 40650 | 40750 | 40650 | 3455 |
| 339 | 20250205 | 131600 | 9077348700 | 40650 | 40600 | 40700 | 40550 | 1148 |
| 340 | 20250205 | 131500 | 9030662600 | 40700 | 40650 | 40750 | 40600 | 1529 |
| 341 | 20250205 | 131400 | 8968472300 | 40650 | 40600 | 40800 | 40600 | 3345 |
| 342 | 20250205 | 131300 | 8832300600 | 40600 | 40450 | 40650 | 40400 | 7941 |
| 343 | 20250205 | 131200 | 8510631850 | 40400 | 40200 | 40450 | 40200 | 3617 |
| 344 | 20250205 | 131100 | 8364684700 | 40200 | 40250 | 40300 | 40150 | 1006 |
| 345 | 20250205 | 131000 | 8324207950 | 40250 | 40150 | 40300 | 40150 | 2772 |
| 346 | 20250205 | 130900 | 8212694850 | 40150 | 40100 | 40150 | 40100 | 2459 |
| 347 | 20250205 | 130800 | 8114053850 | 40050 | 40000 | 40050 | 40000 | 1299 |
| 348 | 20250205 | 130700 | 8062030200 | 40050 | 40050 | 40050 | 40000 | 274 |
| 349 | 20250205 | 130600 | 8051058750 | 40000 | 39900 | 40000 | 39900 | 671 |
| 350 | 20250205 | 130500 | 8024235550 | 39900 | 39900 | 39900 | 39900 | 76 |
| 351 | 20250205 | 130400 | 8021203150 | 39900 | 39900 | 39900 | 39900 | 279 |
| 352 | 20250205 | 130300 | 8010071050 | 39900 | 39900 | 39900 | 39850 | 47 |
| 353 | 20250205 | 130200 | 8008197450 | 39850 | 39900 | 39900 | 39850 | 650 |
| 354 | 20250205 | 130100 | 7982264950 | 39850 | 39850 | 39900 | 39850 | 23 |
| 355 | 20250205 | 130000 | 7981348150 | 39850 | 39850 | 39900 | 39850 | 24 |
| 356 | 20250205 | 125900 | 7980391250 | 39850 | 39850 | 39850 | 39850 | 7 |
| 357 | 20250205 | 125800 | 7980112300 | 39850 | 39850 | 39900 | 39850 | 194 |
| 358 | 20250205 | 125700 | 7972374500 | 39850 | 39900 | 39900 | 39850 | 888 |
| 359 | 20250205 | 125600 | 7936948900 | 39900 | 39850 | 39900 | 39850 | 374 |
| 360 | 20250205 | 125500 | 7922032500 | 39900 | 39850 | 39900 | 39850 | 244 |
| 361 | 20250205 | 125400 | 7912308500 | 39900 | 39850 | 39900 | 39850 | 118 |
| 362 | 20250205 | 125300 | 7907605700 | 39850 | 39950 | 39950 | 39850 | 60 |
| 363 | 20250205 | 125200 | 7905214250 | 39950 | 39850 | 39950 | 39850 | 759 |
| 364 | 20250205 | 125100 | 7874958050 | 39900 | 39900 | 39900 | 39900 | 1201 |
| 365 | 20250205 | 125000 | 7827038150 | 39900 | 39950 | 39950 | 39900 | 188 |
| 366 | 20250205 | 124900 | 7819530600 | 39950 | 39900 | 39950 | 39900 | 724 |
| 367 | 20250205 | 124800 | 7790611900 | 39950 | 39950 | 39950 | 39900 | 484 |
| 368 | 20250205 | 124700 | 7771277050 | 40000 | 39900 | 40000 | 39900 | 230 |
| 369 | 20250205 | 124600 | 7762088550 | 39900 | 39950 | 40000 | 39900 | 1193 |
| 370 | 20250205 | 124500 | 7714443300 | 39950 | 39950 | 40000 | 39950 | 195 |
| 371 | 20250205 | 124400 | 7706645250 | 39950 | 40000 | 40000 | 39950 | 2808 |
| 372 | 20250205 | 124300 | 7594330150 | 40000 | 40050 | 40100 | 40000 | 653 |
| 373 | 20250205 | 124200 | 7568177250 | 40050 | 40050 | 40050 | 40050 | 87 |
| 374 | 20250205 | 124100 | 7564692900 | 40050 | 40050 | 40050 | 40050 | 204 |
| 375 | 20250205 | 124000 | 7556522700 | 40050 | 40050 | 40100 | 40050 | 281 |
| 376 | 20250205 | 123900 | 7545267100 | 40050 | 40050 | 40100 | 40050 | 117 |
| 377 | 20250205 | 123800 | 7540581200 | 40050 | 40100 | 40100 | 40050 | 116 |
| 378 | 20250205 | 123700 | 7535934900 | 40050 | 40050 | 40100 | 40050 | 137 |
| 379 | 20250205 | 123600 | 7530443050 | 40050 | 40050 | 40100 | 40050 | 156 |
| 380 | 20250205 | 123500 | 7524195000 | 40050 | 40100 | 40100 | 40050 | 166 |
| 381 | 20250205 | 123400 | 7517544050 | 40100 | 40100 | 40100 | 40050 | 133 |
| 382 | 20250205 | 123300 | 7512212050 | 40100 | 40050 | 40100 | 40050 | 34 |
| 383 | 20250205 | 123200 | 7510850100 | 40050 | 40100 | 40100 | 40050 | 315 |
| 384 | 20250205 | 123100 | 7498231650 | 40050 | 40100 | 40100 | 40050 | 703 |
| 385 | 20250205 | 123000 | 7470045300 | 40100 | 40150 | 40150 | 40100 | 423 |
| 386 | 20250205 | 122900 | 7453072950 | 40150 | 40100 | 40150 | 40050 | 1513 |
| 387 | 20250205 | 122800 | 7392388600 | 40050 | 40050 | 40100 | 40050 | 910 |
| 388 | 20250205 | 122700 | 7355930650 | 40050 | 40050 | 40050 | 40000 | 37 |
| 389 | 20250205 | 122600 | 7354449850 | 40000 | 40000 | 40050 | 40000 | 553 |
| 390 | 20250205 | 122500 | 7332327300 | 40000 | 40000 | 40000 | 40000 | 10 |
| 391 | 20250205 | 122400 | 7331927300 | 40000 | 40000 | 40000 | 40000 | 90 |
| 392 | 20250205 | 122300 | 7328327300 | 40050 | 40000 | 40050 | 40000 | 24 |
| 393 | 20250205 | 122200 | 7327366500 | 40000 | 40050 | 40050 | 40000 | 449 |
| 394 | 20250205 | 122100 | 7309387200 | 40050 | 40050 | 40050 | 40000 | 581 |
| 395 | 20250205 | 122000 | 7286118950 | 40000 | 40000 | 40000 | 40000 | 47 |
| 396 | 20250205 | 121900 | 7284238950 | 40050 | 40000 | 40050 | 40000 | 422 |
| 397 | 20250205 | 121800 | 7267341400 | 40000 | 39950 | 40000 | 39950 | 1038 |
| 398 | 20250205 | 121700 | 7225825400 | 40000 | 40000 | 40000 | 39950 | 98 |
| 399 | 20250205 | 121600 | 7221910100 | 39950 | 39950 | 39950 | 39950 | 37 |
| 400 | 20250205 | 121500 | 7220431950 | 39950 | 39950 | 40000 | 39950 | 3749 |
| 401 | 20250205 | 121400 | 7070618600 | 39900 | 39850 | 39900 | 39850 | 3683 |
| 402 | 20250205 | 121300 | 6923690000 | 39850 | 39850 | 39900 | 39850 | 931 |
| 403 | 20250205 | 121200 | 6886586450 | 39850 | 39850 | 39900 | 39850 | 88 |
| 404 | 20250205 | 121100 | 6883077150 | 39850 | 39850 | 39850 | 39850 | 672 |
| 405 | 20250205 | 121000 | 6856297950 | 39850 | 39850 | 39900 | 39850 | 405 |
| 406 | 20250205 | 120900 | 6840157350 | 39850 | 39850 | 39900 | 39850 | 532 |
| 407 | 20250205 | 120800 | 6818957100 | 39850 | 39850 | 39900 | 39850 | 66 |
| 408 | 20250205 | 120700 | 6816326250 | 39850 | 39850 | 39850 | 39850 | 11 |
| 409 | 20250205 | 120600 | 6815887900 | 39850 | 39900 | 39900 | 39850 | 87 |
| 410 | 20250205 | 120500 | 6812420750 | 39850 | 39850 | 39900 | 39850 | 142 |
| 411 | 20250205 | 120400 | 6806755900 | 39850 | 39900 | 39900 | 39850 | 272 |
| 412 | 20250205 | 120300 | 6795911650 | 39900 | 39850 | 39900 | 39850 | 137 |
| 413 | 20250205 | 120200 | 6790452100 | 39850 | 39750 | 39900 | 39750 | 3641 |
| 414 | 20250205 | 120100 | 6645386050 | 39800 | 39750 | 39800 | 39750 | 244 |
| 415 | 20250205 | 120000 | 6635675500 | 39800 | 39750 | 39800 | 39750 | 30 |
| 416 | 20250205 | 115900 | 6634481550 | 39750 | 39800 | 39800 | 39750 | 81 |
| 417 | 20250205 | 115800 | 6631261550 | 39750 | 39750 | 39750 | 39750 | 32 |
| 418 | 20250205 | 115700 | 6629989550 | 39750 | 39800 | 39800 | 39750 | 41 |
| 419 | 20250205 | 115600 | 6628358550 | 39750 | 39800 | 39800 | 39750 | 133 |
| 420 | 20250205 | 115500 | 6623065350 | 39800 | 39800 | 39800 | 39750 | 105 |
| 421 | 20250205 | 115400 | 6618887500 | 39750 | 39800 | 39800 | 39750 | 42 |
| 422 | 20250205 | 115300 | 6617216750 | 39800 | 39750 | 39850 | 39750 | 488 |
| 423 | 20250205 | 115200 | 6597797850 | 39750 | 39800 | 39800 | 39750 | 51 |
| 424 | 20250205 | 115100 | 6595768900 | 39750 | 39850 | 39850 | 39750 | 484 |
| 425 | 20250205 | 115000 | 6576516500 | 39800 | 39750 | 39850 | 39750 | 1661 |
| 426 | 20250205 | 114900 | 6510409200 | 39750 | 39750 | 39750 | 39750 | 56 |
| 427 | 20250205 | 114800 | 6508183200 | 39750 | 39800 | 39800 | 39750 | 33 |
| 428 | 20250205 | 114700 | 6506870200 | 39750 | 39700 | 39750 | 39700 | 335 |
| 429 | 20250205 | 114600 | 6493555350 | 39700 | 39700 | 39700 | 39700 | 83 |
| 430 | 20250205 | 114500 | 6490260250 | 39700 | 39750 | 39750 | 39700 | 64 |
| 431 | 20250205 | 114400 | 6487717750 | 39750 | 39800 | 39850 | 39750 | 637 |
| 432 | 20250205 | 114300 | 6462390500 | 39800 | 39800 | 39800 | 39800 | 1529 |
| 433 | 20250205 | 114200 | 6401536300 | 39800 | 39850 | 39850 | 39800 | 48 |
| 434 | 20250205 | 114100 | 6399624650 | 39800 | 39800 | 39800 | 39800 | 51 |
| 435 | 20250205 | 114000 | 6397594850 | 39800 | 39850 | 39850 | 39800 | 32 |
| 436 | 20250205 | 113900 | 6396319950 | 39800 | 39850 | 39850 | 39800 | 76 |
| 437 | 20250205 | 113800 | 6393293300 | 39800 | 39800 | 39850 | 39800 | 263 |
| 438 | 20250205 | 113700 | 6382820800 | 39750 | 39750 | 39800 | 39750 | 293 |
| 439 | 20250205 | 113600 | 6371162700 | 39750 | 39800 | 39800 | 39750 | 1593 |
| 440 | 20250205 | 113500 | 6307762050 | 39750 | 39750 | 39750 | 39700 | 1931 |
| 441 | 20250205 | 113400 | 6231005900 | 39700 | 39700 | 39750 | 39700 | 94 |
| 442 | 20250205 | 113300 | 6227271350 | 39700 | 39700 | 39700 | 39700 | 1277 |
| 443 | 20250205 | 113200 | 6176574450 | 39650 | 39650 | 39700 | 39650 | 275 |
| 444 | 20250205 | 113100 | 6165670400 | 39650 | 39650 | 39650 | 39650 | 581 |
| 445 | 20250205 | 113000 | 6142633750 | 39700 | 39700 | 39700 | 39650 | 110 |
| 446 | 20250205 | 112900 | 6138268100 | 39650 | 39650 | 39650 | 39650 | 27 |
| 447 | 20250205 | 112800 | 6137197550 | 39700 | 39650 | 39700 | 39650 | 148 |
| 448 | 20250205 | 112700 | 6131329250 | 39650 | 39700 | 39700 | 39650 | 58 |
| 449 | 20250205 | 112600 | 6129028300 | 39650 | 39700 | 39700 | 39650 | 48 |
| 450 | 20250205 | 112500 | 6127124200 | 39700 | 39650 | 39700 | 39650 | 67 |
| 451 | 20250205 | 112400 | 6124467500 | 39650 | 39700 | 39700 | 39650 | 271 |
| 452 | 20250205 | 112300 | 6113714800 | 39650 | 39650 | 39700 | 39650 | 153 |
| 453 | 20250205 | 112200 | 6107648000 | 39650 | 39650 | 39650 | 39650 | 419 |
| 454 | 20250205 | 112100 | 6091034650 | 39650 | 39700 | 39700 | 39650 | 32 |
| 455 | 20250205 | 112000 | 6089764600 | 39650 | 39700 | 39700 | 39650 | 132 |
| 456 | 20250205 | 111900 | 6084530700 | 39700 | 39650 | 39700 | 39650 | 152 |
| 457 | 20250205 | 111800 | 6078498650 | 39700 | 39700 | 39700 | 39650 | 63 |
| 458 | 20250205 | 111700 | 6075997650 | 39650 | 39650 | 39700 | 39600 | 476 |
| 459 | 20250205 | 111600 | 6057124400 | 39650 | 39700 | 39700 | 39650 | 357 |
| 460 | 20250205 | 111500 | 6042969150 | 39700 | 39650 | 39700 | 39600 | 271 |
| 461 | 20250205 | 111400 | 6032223650 | 39600 | 39600 | 39600 | 39550 | 526 |
| 462 | 20250205 | 111300 | 6011396550 | 39600 | 39550 | 39600 | 39550 | 108 |
| 463 | 20250205 | 111200 | 6007120150 | 39550 | 39600 | 39600 | 39550 | 71 |
| 464 | 20250205 | 111100 | 6004310850 | 39550 | 39600 | 39600 | 39550 | 11 |
| 465 | 20250205 | 111000 | 6003875750 | 39600 | 39550 | 39600 | 39550 | 360 |
| 466 | 20250205 | 110900 | 5989632550 | 39550 | 39600 | 39600 | 39550 | 2428 |
| 467 | 20250205 | 110800 | 5893594200 | 39650 | 39550 | 39650 | 39550 | 599 |
| 468 | 20250205 | 110700 | 5869874150 | 39550 | 39600 | 39600 | 39550 | 276 |
| 469 | 20250205 | 110600 | 5858958050 | 39600 | 39600 | 39600 | 39550 | 270 |
| 470 | 20250205 | 110500 | 5848276300 | 39550 | 39550 | 39600 | 39550 | 204 |
| 471 | 20250205 | 110400 | 5840202800 | 39600 | 39600 | 39600 | 39550 | 125 |
| 472 | 20250205 | 110300 | 5835258400 | 39550 | 39600 | 39600 | 39550 | 260 |
| 473 | 20250205 | 110200 | 5824973800 | 39600 | 39550 | 39600 | 39550 | 266 |
| 474 | 20250205 | 110100 | 5814452600 | 39550 | 39600 | 39600 | 39550 | 406 |
| 475 | 20250205 | 110000 | 5798382950 | 39550 | 39650 | 39650 | 39550 | 1298 |
| 476 | 20250205 | 105900 | 5746980850 | 39600 | 39600 | 39650 | 39600 | 132 |
| 477 | 20250205 | 105800 | 5741752650 | 39650 | 39600 | 39650 | 39600 | 375 |
| 478 | 20250205 | 105700 | 5726901700 | 39650 | 39650 | 39650 | 39600 | 1873 |
| 479 | 20250205 | 105600 | 5652728200 | 39600 | 39650 | 39650 | 39600 | 170 |
| 480 | 20250205 | 105500 | 5645994650 | 39600 | 39600 | 39650 | 39600 | 655 |
| 481 | 20250205 | 105400 | 5620052550 | 39600 | 39650 | 39650 | 39550 | 2021 |
| 482 | 20250205 | 105300 | 5540020650 | 39650 | 39600 | 39650 | 39600 | 148 |
| 483 | 20250205 | 105200 | 5534153300 | 39650 | 39650 | 39650 | 39600 | 541 |
| 484 | 20250205 | 105100 | 5512705950 | 39600 | 39650 | 39650 | 39600 | 105 |
| 485 | 20250205 | 105000 | 5508543400 | 39600 | 39600 | 39650 | 39600 | 165 |
| 486 | 20250205 | 104900 | 5502007400 | 39650 | 39650 | 39650 | 39600 | 50 |
| 487 | 20250205 | 104800 | 5500026600 | 39650 | 39700 | 39700 | 39600 | 660 |
| 488 | 20250205 | 104700 | 5473854650 | 39650 | 39650 | 39650 | 39600 | 128 |
| 489 | 20250205 | 104600 | 5468779600 | 39650 | 39650 | 39650 | 39600 | 448 |
| 490 | 20250205 | 104500 | 5451032050 | 39650 | 39650 | 39700 | 39600 | 1100 |
| 491 | 20250205 | 104400 | 5407399600 | 39650 | 39700 | 39700 | 39600 | 2288 |
| 492 | 20250205 | 104300 | 5316593350 | 39700 | 39650 | 39750 | 39650 | 262 |
| 493 | 20250205 | 104200 | 5306194400 | 39650 | 39750 | 39750 | 39650 | 71 |
| 494 | 20250205 | 104100 | 5303375450 | 39700 | 39750 | 39750 | 39700 | 529 |
| 495 | 20250205 | 104000 | 5282369050 | 39750 | 39700 | 39750 | 39700 | 298 |
| 496 | 20250205 | 103900 | 5270529050 | 39700 | 39800 | 39800 | 39700 | 868 |
| 497 | 20250205 | 103800 | 5236020800 | 39750 | 39750 | 39750 | 39750 | 1282 |
| 498 | 20250205 | 103700 | 5185061300 | 39700 | 39650 | 39700 | 39650 | 567 |
| 499 | 20250205 | 103600 | 5162553550 | 39650 | 39600 | 39700 | 39600 | 443 |
| 500 | 20250205 | 103500 | 5144993200 | 39600 | 39700 | 39700 | 39600 | 342 |
| 501 | 20250205 | 103400 | 5131441600 | 39650 | 39650 | 39700 | 39650 | 432 |
| 502 | 20250205 | 103300 | 5114308800 | 39700 | 39650 | 39700 | 39650 | 833 |
| 503 | 20250205 | 103200 | 5081269950 | 39700 | 39700 | 39700 | 39650 | 51 |
| 504 | 20250205 | 103100 | 5079245450 | 39700 | 39700 | 39750 | 39650 | 3098 |
| 505 | 20250205 | 103000 | 4956315000 | 39700 | 39700 | 39750 | 39700 | 119 |
| 506 | 20250205 | 102900 | 4951585500 | 39700 | 39750 | 39750 | 39700 | 854 |
| 507 | 20250205 | 102800 | 4917653700 | 39750 | 39750 | 39800 | 39750 | 81 |
| 508 | 20250205 | 102700 | 4914433700 | 39800 | 39800 | 39800 | 39750 | 105 |
| 509 | 20250205 | 102600 | 4910256200 | 39800 | 39800 | 39800 | 39750 | 716 |
| 510 | 20250205 | 102500 | 4881763500 | 39800 | 39750 | 39800 | 39750 | 133 |
| 511 | 20250205 | 102400 | 4876474050 | 39750 | 39750 | 39800 | 39750 | 28 |
| 512 | 20250205 | 102300 | 4875360800 | 39750 | 39750 | 39750 | 39750 | 256 |
| 513 | 20250205 | 102200 | 4865184800 | 39700 | 39750 | 39750 | 39700 | 721 |
| 514 | 20250205 | 102100 | 4836560300 | 39750 | 39700 | 39750 | 39700 | 410 |
| 515 | 20250205 | 102000 | 4820268100 | 39700 | 39750 | 39800 | 39700 | 700 |
| 516 | 20250205 | 101900 | 4792436000 | 39750 | 39700 | 39750 | 39700 | 171 |
| 517 | 20250205 | 101800 | 4785639000 | 39700 | 39700 | 39750 | 39700 | 219 |
| 518 | 20250205 | 101700 | 4776938450 | 39700 | 39700 | 39700 | 39700 | 731 |
| 519 | 20250205 | 101600 | 4747917750 | 39700 | 39650 | 39700 | 39650 | 120 |
| 520 | 20250205 | 101500 | 4743158900 | 39700 | 39650 | 39700 | 39650 | 140 |
| 521 | 20250205 | 101400 | 4737606850 | 39700 | 39650 | 39700 | 39650 | 301 |
| 522 | 20250205 | 101300 | 4725668250 | 39600 | 39600 | 39600 | 39600 | 735 |
| 523 | 20250205 | 101200 | 4696562250 | 39600 | 39650 | 39650 | 39550 | 758 |
| 524 | 20250205 | 101100 | 4666538900 | 39650 | 39650 | 39700 | 39650 | 111 |
| 525 | 20250205 | 101000 | 4662135500 | 39650 | 39700 | 39700 | 39650 | 163 |
| 526 | 20250205 | 100900 | 4655665450 | 39700 | 39650 | 39700 | 39650 | 87 |
| 527 | 20250205 | 100800 | 4652213050 | 39650 | 39650 | 39700 | 39650 | 641 |
| 528 | 20250205 | 100700 | 4626797000 | 39600 | 39650 | 39650 | 39600 | 305 |
| 529 | 20250205 | 100600 | 4614708450 | 39650 | 39550 | 39650 | 39550 | 247 |
| 530 | 20250205 | 100500 | 4604930950 | 39600 | 39550 | 39600 | 39550 | 614 |
| 531 | 20250205 | 100400 | 4580639850 | 39550 | 39550 | 39600 | 39550 | 866 |
| 532 | 20250205 | 100300 | 4546389000 | 39600 | 39550 | 39600 | 39550 | 97 |
| 533 | 20250205 | 100200 | 4542550850 | 39600 | 39550 | 39650 | 39550 | 160 |
| 534 | 20250205 | 100100 | 4536217400 | 39600 | 39550 | 39600 | 39550 | 849 |
| 535 | 20250205 | 100000 | 4502614150 | 39500 | 39450 | 39500 | 39450 | 668 |
| 536 | 20250205 | 095900 | 4476233650 | 39500 | 39550 | 39550 | 39450 | 6311 |
| 537 | 20250205 | 095800 | 4226880350 | 39550 | 39600 | 39600 | 39550 | 1651 |
| 538 | 20250205 | 095700 | 4161518800 | 39600 | 39650 | 39650 | 39600 | 1846 |
| 539 | 20250205 | 095600 | 4088391550 | 39650 | 39700 | 39700 | 39650 | 87 |
| 540 | 20250205 | 095500 | 4084941450 | 39700 | 39700 | 39700 | 39650 | 1373 |
| 541 | 20250205 | 095400 | 4030488650 | 39700 | 39750 | 39800 | 39650 | 5866 |
| 542 | 20250205 | 095300 | 3797568000 | 39800 | 39800 | 39800 | 39750 | 189 |
| 543 | 20250205 | 095200 | 3790047750 | 39800 | 39800 | 39850 | 39750 | 2193 |
| 544 | 20250205 | 095100 | 3702765900 | 39900 | 39800 | 39900 | 39800 | 705 |
| 545 | 20250205 | 095000 | 3674678300 | 39900 | 39800 | 39900 | 39800 | 1741 |
| 546 | 20250205 | 094900 | 3605310050 | 39800 | 39750 | 39850 | 39750 | 508 |
| 547 | 20250205 | 094800 | 3585089150 | 39800 | 39750 | 39800 | 39750 | 151 |
| 548 | 20250205 | 094700 | 3579085850 | 39750 | 39800 | 39800 | 39750 | 3565 |
| 549 | 20250205 | 094600 | 3437374300 | 39800 | 39800 | 39850 | 39750 | 593 |
| 550 | 20250205 | 094500 | 3413772850 | 39800 | 39750 | 39850 | 39750 | 299 |
| 551 | 20250205 | 094400 | 3401874000 | 39750 | 39900 | 39900 | 39750 | 3186 |
| 552 | 20250205 | 094300 | 3274985500 | 39900 | 39900 | 39900 | 39850 | 263 |
| 553 | 20250205 | 094200 | 3264495600 | 39900 | 39950 | 39950 | 39850 | 2311 |
| 554 | 20250205 | 094100 | 3172224700 | 40000 | 40050 | 40100 | 39950 | 2519 |
| 555 | 20250205 | 094000 | 3071385350 | 40050 | 40000 | 40050 | 40000 | 1942 |
| 556 | 20250205 | 093900 | 2993674750 | 40000 | 39950 | 40000 | 39950 | 509 |
| 557 | 20250205 | 093800 | 2973317450 | 40000 | 39950 | 40000 | 39900 | 1147 |
| 558 | 20250205 | 093700 | 2927493550 | 39950 | 40000 | 40000 | 39950 | 1379 |
| 559 | 20250205 | 093600 | 2872402350 | 40000 | 39800 | 40000 | 39800 | 5230 |
| 560 | 20250205 | 093500 | 2663682400 | 39850 | 39850 | 39900 | 39850 | 1062 |
| 561 | 20250205 | 093400 | 2621355150 | 39850 | 39800 | 39850 | 39800 | 840 |
| 562 | 20250205 | 093300 | 2587915450 | 39850 | 39800 | 39850 | 39800 | 105 |
| 563 | 20250205 | 093200 | 2583732700 | 39850 | 39850 | 39850 | 39800 | 117 |
| 564 | 20250205 | 093100 | 2579070500 | 39750 | 39850 | 39850 | 39750 | 1746 |
| 565 | 20250205 | 093000 | 2509577600 | 39850 | 39750 | 39850 | 39750 | 647 |
| 566 | 20250205 | 092900 | 2483832150 | 39750 | 39800 | 39800 | 39750 | 79 |
| 567 | 20250205 | 092800 | 2480691150 | 39800 | 39800 | 39800 | 39750 | 547 |
| 568 | 20250205 | 092700 | 2458921550 | 39850 | 39800 | 39850 | 39800 | 171 |
| 569 | 20250205 | 092600 | 2452115700 | 39850 | 39850 | 39900 | 39800 | 784 |
| 570 | 20250205 | 092500 | 2420879550 | 39850 | 39800 | 39850 | 39750 | 446 |
| 571 | 20250205 | 092400 | 2403125600 | 39750 | 39700 | 39750 | 39700 | 3138 |
| 572 | 20250205 | 092300 | 2278419500 | 39750 | 39650 | 39750 | 39600 | 426 |
| 573 | 20250205 | 092200 | 2261511600 | 39600 | 39650 | 39650 | 39550 | 4251 |
| 574 | 20250205 | 092100 | 2093248350 | 39650 | 39600 | 39650 | 39600 | 246 |
| 575 | 20250205 | 092000 | 2083496700 | 39600 | 39700 | 39700 | 39550 | 4431 |
| 576 | 20250205 | 091900 | 1907938250 | 39650 | 39700 | 39700 | 39650 | 143 |
| 577 | 20250205 | 091800 | 1902264650 | 39700 | 39750 | 39800 | 39650 | 2914 |
| 578 | 20250205 | 091700 | 1786551700 | 39800 | 39900 | 39900 | 39750 | 2361 |
| 579 | 20250205 | 091600 | 1692630100 | 39950 | 39900 | 39950 | 39900 | 807 |
| 580 | 20250205 | 091500 | 1660425500 | 39900 | 39800 | 39950 | 39800 | 1761 |
| 581 | 20250205 | 091400 | 1590174750 | 39850 | 39800 | 39850 | 39700 | 2663 |
| 582 | 20250205 | 091300 | 1484288050 | 39700 | 39750 | 39800 | 39700 | 1072 |
| 583 | 20250205 | 091200 | 1441711750 | 39750 | 39700 | 39750 | 39700 | 819 |
| 584 | 20250205 | 091100 | 1409158150 | 39750 | 39750 | 39750 | 39700 | 528 |
| 585 | 20250205 | 091000 | 1388182500 | 39750 | 39700 | 39750 | 39650 | 945 |
| 586 | 20250205 | 090900 | 1350691150 | 39650 | 39650 | 39700 | 39650 | 1338 |
| 587 | 20250205 | 090800 | 1297628150 | 39650 | 39800 | 39800 | 39650 | 2552 |
| 588 | 20250205 | 090700 | 1196286850 | 39800 | 39650 | 39800 | 39650 | 1543 |
| 589 | 20250205 | 090600 | 1135033550 | 39650 | 39700 | 39750 | 39650 | 2887 |
| 590 | 20250205 | 090500 | 1020399400 | 39750 | 39750 | 39800 | 39700 | 804 |
| 591 | 20250205 | 090400 | 988457350 | 39700 | 39550 | 39850 | 39500 | 3663 |
| 592 | 20250205 | 090300 | 843137500 | 39600 | 39850 | 39950 | 39600 | 10456 |
| 593 | 20250205 | 090200 | 427733800 | 39850 | 40050 | 40050 | 39800 | 2608 |
| 594 | 20250205 | 090100 | 323571750 | 39950 | 39950 | 40050 | 39900 | 1200 |
| 595 | 20250205 | 090000 | 275550050 | 40000 | 40050 | 40150 | 39800 | 6863 |