33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 3 | 20250204 | 185900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20250204 | 185800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20250204 | 185700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20250204 | 185600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20250204 | 185500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20250204 | 185400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20250204 | 185300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20250204 | 185200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20250204 | 185100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20250204 | 185000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20250204 | 184900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20250204 | 184800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20250204 | 184700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20250204 | 184600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20250204 | 184500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20250204 | 184400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20250204 | 184300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20250204 | 184200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20250204 | 184100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20250204 | 184000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20250204 | 183900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20250204 | 183800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20250204 | 183700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20250204 | 183600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20250204 | 183500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20250204 | 183400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20250204 | 183300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20250204 | 183200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20250204 | 183100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20250204 | 183000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 33 | 20250204 | 182900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20250204 | 182800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20250204 | 182700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20250204 | 182600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20250204 | 182500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20250204 | 182400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20250204 | 182300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20250204 | 182200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20250204 | 182100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20250204 | 182000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20250204 | 181900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20250204 | 181800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20250204 | 181700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20250204 | 181600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20250204 | 181500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20250204 | 181400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20250204 | 181300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20250204 | 181200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20250204 | 181100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20250204 | 181000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20250204 | 180900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20250204 | 180800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20250204 | 180700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20250204 | 180600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20250204 | 180500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20250204 | 180400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20250204 | 180300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20250204 | 180200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20250204 | 180100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20250204 | 180000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 63 | 20250204 | 175900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20250204 | 175800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20250204 | 175700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20250204 | 175600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20250204 | 175500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20250204 | 175400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20250204 | 175300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20250204 | 175200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20250204 | 175100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20250204 | 175000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20250204 | 174900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20250204 | 174800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20250204 | 174700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20250204 | 174600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20250204 | 174500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20250204 | 174400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20250204 | 174300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20250204 | 174200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20250204 | 174100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20250204 | 174000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20250204 | 173900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20250204 | 173800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20250204 | 173700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20250204 | 173600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20250204 | 173500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20250204 | 173400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20250204 | 173300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20250204 | 173200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20250204 | 173100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20250204 | 173000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 93 | 20250204 | 172900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20250204 | 172800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20250204 | 172700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20250204 | 172600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20250204 | 172500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20250204 | 172400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20250204 | 172300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20250204 | 172200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20250204 | 172100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20250204 | 172000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20250204 | 171900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20250204 | 171800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20250204 | 171700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20250204 | 171600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20250204 | 171500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20250204 | 171400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20250204 | 171300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20250204 | 171200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20250204 | 171100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20250204 | 171000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20250204 | 170900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20250204 | 170800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20250204 | 170700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20250204 | 170600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20250204 | 170500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20250204 | 170400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20250204 | 170300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20250204 | 170200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20250204 | 170100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20250204 | 170000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 123 | 20250204 | 165900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20250204 | 165800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20250204 | 165700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20250204 | 165600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20250204 | 165500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20250204 | 165400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20250204 | 165300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20250204 | 165200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20250204 | 165100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20250204 | 165000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20250204 | 164900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20250204 | 164800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20250204 | 164700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20250204 | 164600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20250204 | 164500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20250204 | 164400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20250204 | 164300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20250204 | 164200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20250204 | 164100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20250204 | 164000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20250204 | 163900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20250204 | 163800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20250204 | 163700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20250204 | 163600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20250204 | 163500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20250204 | 163400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20250204 | 163300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20250204 | 163200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20250204 | 163100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20250204 | 163000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 153 | 20250204 | 162900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20250204 | 162800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20250204 | 162700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20250204 | 162600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20250204 | 162500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20250204 | 162400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20250204 | 162300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20250204 | 162200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20250204 | 162100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20250204 | 162000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20250204 | 161900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20250204 | 161800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20250204 | 161700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20250204 | 161600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20250204 | 161500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20250204 | 161400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20250204 | 161300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20250204 | 161200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20250204 | 161100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20250204 | 161000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20250204 | 160900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20250204 | 160800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20250204 | 160700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20250204 | 160600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20250204 | 160500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20250204 | 160400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20250204 | 160300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20250204 | 160200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20250204 | 160100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20250204 | 160000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 8151 |
| 183 | 20250204 | 155900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20250204 | 155800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20250204 | 155700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20250204 | 155600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20250204 | 155500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20250204 | 155400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20250204 | 155300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20250204 | 155200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20250204 | 155100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20250204 | 155000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20250204 | 154900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20250204 | 154800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20250204 | 154700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20250204 | 154600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20250204 | 154500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20250204 | 154400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20250204 | 154300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20250204 | 154200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20250204 | 154100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20250204 | 154000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20250204 | 153900 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20250204 | 153800 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20250204 | 153700 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20250204 | 153600 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20250204 | 153500 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20250204 | 153400 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20250204 | 153300 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20250204 | 153200 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20250204 | 153100 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20250204 | 153000 | 25834764850 | 30100 | 30100 | 30100 | 30100 | 16302 |
| 213 | 20250204 | 152900 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20250204 | 152800 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20250204 | 152700 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20250204 | 152600 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20250204 | 152500 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20250204 | 152400 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20250204 | 152300 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20250204 | 152200 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20250204 | 152100 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20250204 | 152000 | 25589419750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20250204 | 151900 | 25589419750 | 30100 | 30050 | 30150 | 29900 | 4078 |
| 224 | 20250204 | 151800 | 25467171000 | 30100 | 30050 | 30150 | 30000 | 9163 |
| 225 | 20250204 | 151700 | 25192182050 | 30100 | 30100 | 30100 | 30050 | 1058 |
| 226 | 20250204 | 151600 | 25160337900 | 30100 | 30050 | 30100 | 30000 | 1650 |
| 227 | 20250204 | 151500 | 25110765850 | 30050 | 30100 | 30100 | 30000 | 509 |
| 228 | 20250204 | 151400 | 25095467500 | 30050 | 30050 | 30100 | 30050 | 1364 |
| 229 | 20250204 | 151300 | 25054477300 | 30100 | 30050 | 30100 | 30050 | 600 |
| 230 | 20250204 | 151200 | 25036431000 | 30050 | 30100 | 30100 | 30050 | 1842 |
| 231 | 20250204 | 151100 | 24981001800 | 30050 | 30000 | 30100 | 30000 | 323 |
| 232 | 20250204 | 151000 | 24971295900 | 30050 | 29900 | 30100 | 29900 | 2895 |
| 233 | 20250204 | 150900 | 24884470500 | 29950 | 29950 | 30000 | 29900 | 1657 |
| 234 | 20250204 | 150800 | 24834916300 | 29900 | 29950 | 30000 | 29900 | 2795 |
| 235 | 20250204 | 150700 | 24751197000 | 29950 | 29950 | 30000 | 29900 | 3020 |
| 236 | 20250204 | 150600 | 24660825850 | 29950 | 30000 | 30000 | 29950 | 900 |
| 237 | 20250204 | 150500 | 24633861700 | 30000 | 30000 | 30050 | 29950 | 3824 |
| 238 | 20250204 | 150400 | 24519175750 | 30000 | 30050 | 30100 | 30000 | 2169 |
| 239 | 20250204 | 150300 | 24453985000 | 30050 | 30100 | 30150 | 30050 | 624 |
| 240 | 20250204 | 150200 | 24435222500 | 30050 | 30050 | 30200 | 30000 | 1536 |
| 241 | 20250204 | 150100 | 24388977850 | 30050 | 30000 | 30100 | 30000 | 1712 |
| 242 | 20250204 | 150000 | 24337543900 | 30000 | 30050 | 30100 | 30000 | 1569 |
| 243 | 20250204 | 145900 | 24290394550 | 30050 | 30050 | 30150 | 30000 | 2166 |
| 244 | 20250204 | 145800 | 24225243650 | 30000 | 30150 | 30150 | 30000 | 2571 |
| 245 | 20250204 | 145700 | 24147926200 | 30100 | 30150 | 30200 | 30100 | 1509 |
| 246 | 20250204 | 145600 | 24102429300 | 30150 | 30250 | 30250 | 30150 | 734 |
| 247 | 20250204 | 145500 | 24080269450 | 30200 | 30150 | 30300 | 30150 | 1674 |
| 248 | 20250204 | 145400 | 24029685200 | 30200 | 30300 | 30300 | 30150 | 7706 |
| 249 | 20250204 | 145300 | 23796908450 | 30300 | 30350 | 30350 | 30250 | 946 |
| 250 | 20250204 | 145200 | 23768241250 | 30350 | 30350 | 30350 | 30250 | 1553 |
| 251 | 20250204 | 145100 | 23721162700 | 30300 | 30350 | 30350 | 30200 | 4357 |
| 252 | 20250204 | 145000 | 23589190450 | 30300 | 30450 | 30450 | 30250 | 1384 |
| 253 | 20250204 | 144900 | 23547223450 | 30400 | 30350 | 30400 | 30300 | 3625 |
| 254 | 20250204 | 144800 | 23437266700 | 30400 | 30350 | 30400 | 30250 | 939 |
| 255 | 20250204 | 144700 | 23408829100 | 30300 | 30300 | 30350 | 30250 | 1656 |
| 256 | 20250204 | 144600 | 23358678600 | 30350 | 30350 | 30350 | 30250 | 1703 |
| 257 | 20250204 | 144500 | 23307064650 | 30300 | 30300 | 30400 | 30300 | 919 |
| 258 | 20250204 | 144400 | 23279190750 | 30350 | 30350 | 30450 | 30300 | 3742 |
| 259 | 20250204 | 144300 | 23165462950 | 30300 | 30500 | 30500 | 30300 | 6713 |
| 260 | 20250204 | 144200 | 22961450800 | 30500 | 30500 | 30550 | 30450 | 1387 |
| 261 | 20250204 | 144100 | 22919164350 | 30500 | 30500 | 30750 | 30450 | 9041 |
| 262 | 20250204 | 144000 | 22642881350 | 30500 | 30600 | 30650 | 30500 | 3809 |
| 263 | 20250204 | 143900 | 22526516650 | 30600 | 30900 | 30950 | 30550 | 8676 |
| 264 | 20250204 | 143800 | 22259827350 | 30850 | 31050 | 31050 | 30800 | 10095 |
| 265 | 20250204 | 143700 | 21947655750 | 31050 | 30650 | 31150 | 30650 | 34452 |
| 266 | 20250204 | 143600 | 20881903300 | 30700 | 30600 | 30700 | 30550 | 2646 |
| 267 | 20250204 | 143500 | 20800796250 | 30550 | 30550 | 30650 | 30550 | 1718 |
| 268 | 20250204 | 143400 | 20748228950 | 30550 | 30550 | 30600 | 30450 | 2750 |
| 269 | 20250204 | 143300 | 20664215100 | 30500 | 30500 | 30600 | 30400 | 2055 |
| 270 | 20250204 | 143200 | 20601561200 | 30500 | 30650 | 30650 | 30500 | 6041 |
| 271 | 20250204 | 143100 | 20416998100 | 30600 | 30700 | 30750 | 30550 | 6138 |
| 272 | 20250204 | 143000 | 20228757400 | 30700 | 30600 | 30700 | 30550 | 7150 |
| 273 | 20250204 | 142900 | 20009962750 | 30600 | 30650 | 30750 | 30550 | 15790 |
| 274 | 20250204 | 142800 | 19525898150 | 30650 | 30600 | 30700 | 30450 | 14324 |
| 275 | 20250204 | 142700 | 19088006800 | 30600 | 30150 | 30650 | 30150 | 11778 |
| 276 | 20250204 | 142600 | 18729144100 | 30150 | 30000 | 30150 | 30000 | 3007 |
| 277 | 20250204 | 142500 | 18638773650 | 29950 | 29950 | 30000 | 29900 | 775 |
| 278 | 20250204 | 142400 | 18615553100 | 29950 | 29900 | 29950 | 29850 | 973 |
| 279 | 20250204 | 142300 | 18586442400 | 29850 | 29850 | 29900 | 29800 | 1452 |
| 280 | 20250204 | 142200 | 18543116900 | 29850 | 29950 | 29950 | 29800 | 1984 |
| 281 | 20250204 | 142100 | 18483951450 | 29850 | 29850 | 30000 | 29800 | 1172 |
| 282 | 20250204 | 142000 | 18448940250 | 29850 | 29850 | 29850 | 29750 | 1098 |
| 283 | 20250204 | 141900 | 18416242600 | 29800 | 29850 | 29850 | 29750 | 995 |
| 284 | 20250204 | 141800 | 18386613850 | 29850 | 30050 | 30050 | 29800 | 5035 |
| 285 | 20250204 | 141700 | 18236316000 | 30000 | 29900 | 30000 | 29900 | 1190 |
| 286 | 20250204 | 141600 | 18200665000 | 29950 | 30000 | 30000 | 29900 | 3006 |
| 287 | 20250204 | 141500 | 18110626900 | 30000 | 30000 | 30000 | 29950 | 525 |
| 288 | 20250204 | 141400 | 18094896400 | 30000 | 30100 | 30100 | 29950 | 423 |
| 289 | 20250204 | 141300 | 18082203500 | 30000 | 30000 | 30050 | 29900 | 1962 |
| 290 | 20250204 | 141200 | 18023301900 | 30000 | 30000 | 30000 | 29900 | 2241 |
| 291 | 20250204 | 141100 | 17956207000 | 29950 | 30000 | 30000 | 29950 | 454 |
| 292 | 20250204 | 141000 | 17942593000 | 30000 | 29850 | 30000 | 29800 | 3109 |
| 293 | 20250204 | 140900 | 17849761750 | 29850 | 29800 | 30000 | 29750 | 2896 |
| 294 | 20250204 | 140800 | 17763188000 | 29850 | 30100 | 30250 | 29750 | 8382 |
| 295 | 20250204 | 140700 | 17512662850 | 30050 | 30050 | 30400 | 29850 | 10263 |
| 296 | 20250204 | 140600 | 17203687700 | 30000 | 30300 | 30500 | 29800 | 22334 |
| 297 | 20250204 | 140500 | 16530753600 | 30300 | 30200 | 30850 | 30100 | 40441 |
| 298 | 20250204 | 140400 | 15294774350 | 30200 | 30300 | 30300 | 30200 | 1008 |
| 299 | 20250204 | 140300 | 15264287800 | 30300 | 30250 | 30300 | 30250 | 713 |
| 300 | 20250204 | 140200 | 15242699400 | 30250 | 30250 | 30350 | 30250 | 562 |
| 301 | 20250204 | 140100 | 15225665100 | 30300 | 30300 | 30300 | 30250 | 549 |
| 302 | 20250204 | 140000 | 15209039800 | 30300 | 30250 | 30400 | 30250 | 179 |
| 303 | 20250204 | 135900 | 15203615200 | 30350 | 30200 | 30350 | 30200 | 3471 |
| 304 | 20250204 | 135800 | 15098481750 | 30200 | 30250 | 30300 | 30200 | 451 |
| 305 | 20250204 | 135700 | 15084838650 | 30200 | 30250 | 30300 | 30200 | 512 |
| 306 | 20250204 | 135600 | 15069350550 | 30300 | 30300 | 30350 | 30250 | 424 |
| 307 | 20250204 | 135500 | 15056504150 | 30300 | 30350 | 30350 | 30250 | 1191 |
| 308 | 20250204 | 135400 | 15020394700 | 30400 | 30350 | 30400 | 30300 | 551 |
| 309 | 20250204 | 135300 | 15003672400 | 30350 | 30350 | 30400 | 30300 | 1041 |
| 310 | 20250204 | 135200 | 14972079650 | 30350 | 30350 | 30400 | 30300 | 593 |
| 311 | 20250204 | 135100 | 14954077900 | 30350 | 30350 | 30400 | 30350 | 396 |
| 312 | 20250204 | 135000 | 14942051250 | 30350 | 30400 | 30450 | 30300 | 1956 |
| 313 | 20250204 | 134900 | 14882604900 | 30400 | 30400 | 30450 | 30300 | 2554 |
| 314 | 20250204 | 134800 | 14804946000 | 30400 | 30250 | 30400 | 30200 | 2034 |
| 315 | 20250204 | 134700 | 14743262950 | 30300 | 30150 | 30400 | 30150 | 1779 |
| 316 | 20250204 | 134600 | 14689315850 | 30150 | 30200 | 30200 | 30100 | 853 |
| 317 | 20250204 | 134500 | 14663584000 | 30150 | 30200 | 30200 | 30150 | 487 |
| 318 | 20250204 | 134400 | 14648895350 | 30200 | 30200 | 30250 | 30150 | 170 |
| 319 | 20250204 | 134300 | 14643765750 | 30200 | 30150 | 30200 | 30100 | 1634 |
| 320 | 20250204 | 134200 | 14594503750 | 30150 | 30150 | 30200 | 30150 | 153 |
| 321 | 20250204 | 134100 | 14589890750 | 30150 | 30150 | 30300 | 30100 | 708 |
| 322 | 20250204 | 134000 | 14568529700 | 30250 | 30300 | 30350 | 30150 | 786 |
| 323 | 20250204 | 133900 | 14544773900 | 30200 | 30200 | 30300 | 30150 | 2536 |
| 324 | 20250204 | 133800 | 14468127050 | 30200 | 30250 | 30300 | 30200 | 527 |
| 325 | 20250204 | 133700 | 14452180500 | 30200 | 30200 | 30200 | 30150 | 643 |
| 326 | 20250204 | 133600 | 14432765550 | 30200 | 30200 | 30250 | 30150 | 638 |
| 327 | 20250204 | 133500 | 14413505050 | 30200 | 30200 | 30200 | 30150 | 177 |
| 328 | 20250204 | 133400 | 14408166250 | 30150 | 30200 | 30200 | 30150 | 425 |
| 329 | 20250204 | 133300 | 14395342850 | 30150 | 30150 | 30200 | 30150 | 264 |
| 330 | 20250204 | 133200 | 14387379200 | 30150 | 30250 | 30250 | 30150 | 598 |
| 331 | 20250204 | 133100 | 14369322100 | 30250 | 30200 | 30300 | 30150 | 635 |
| 332 | 20250204 | 133000 | 14350122650 | 30150 | 30250 | 30250 | 30150 | 472 |
| 333 | 20250204 | 132900 | 14335876450 | 30250 | 30250 | 30300 | 30200 | 159 |
| 334 | 20250204 | 132800 | 14331067650 | 30250 | 30200 | 30400 | 30100 | 1278 |
| 335 | 20250204 | 132700 | 14292506550 | 30200 | 30200 | 30400 | 30150 | 2581 |
| 336 | 20250204 | 132600 | 14214447200 | 30200 | 30350 | 30350 | 30200 | 367 |
| 337 | 20250204 | 132500 | 14203349950 | 30250 | 30200 | 30300 | 30200 | 734 |
| 338 | 20250204 | 132400 | 14181160050 | 30200 | 30200 | 30250 | 30200 | 603 |
| 339 | 20250204 | 132300 | 14162943000 | 30200 | 30250 | 30250 | 30200 | 713 |
| 340 | 20250204 | 132200 | 14141397800 | 30250 | 30250 | 30300 | 30200 | 1303 |
| 341 | 20250204 | 132100 | 14101997250 | 30250 | 30350 | 30350 | 30250 | 1608 |
| 342 | 20250204 | 132000 | 14053288250 | 30350 | 30350 | 30450 | 30300 | 1702 |
| 343 | 20250204 | 131900 | 14001597400 | 30400 | 30400 | 30450 | 30300 | 1888 |
| 344 | 20250204 | 131800 | 13944170050 | 30400 | 30400 | 30450 | 30350 | 3955 |
| 345 | 20250204 | 131700 | 13823964850 | 30450 | 30450 | 30450 | 30400 | 726 |
| 346 | 20250204 | 131600 | 13801868550 | 30450 | 30500 | 30550 | 30450 | 2749 |
| 347 | 20250204 | 131500 | 13718121350 | 30500 | 30450 | 30550 | 30450 | 2673 |
| 348 | 20250204 | 131400 | 13636592500 | 30450 | 30400 | 30450 | 30400 | 1090 |
| 349 | 20250204 | 131300 | 13603421550 | 30400 | 30400 | 30450 | 30400 | 882 |
| 350 | 20250204 | 131200 | 13576580650 | 30400 | 30450 | 30450 | 30400 | 838 |
| 351 | 20250204 | 131100 | 13551084500 | 30450 | 30350 | 30450 | 30300 | 3221 |
| 352 | 20250204 | 131000 | 13453204200 | 30400 | 30500 | 30550 | 30400 | 2855 |
| 353 | 20250204 | 130900 | 13366297850 | 30600 | 30600 | 30600 | 30500 | 7505 |
| 354 | 20250204 | 130800 | 13137029100 | 30600 | 30350 | 30700 | 30350 | 18585 |
| 355 | 20250204 | 130700 | 12569264200 | 30350 | 30250 | 30350 | 30250 | 5010 |
| 356 | 20250204 | 130600 | 12417392250 | 30250 | 30100 | 30300 | 30100 | 5990 |
| 357 | 20250204 | 130500 | 12236398850 | 30100 | 30200 | 30200 | 30100 | 3379 |
| 358 | 20250204 | 130400 | 12134469750 | 30200 | 30150 | 30200 | 30100 | 3762 |
| 359 | 20250204 | 130300 | 12021071950 | 30150 | 30150 | 30200 | 30100 | 2051 |
| 360 | 20250204 | 130200 | 11959233650 | 30150 | 30150 | 30150 | 30050 | 1401 |
| 361 | 20250204 | 130100 | 11917022900 | 30100 | 30100 | 30100 | 30050 | 1883 |
| 362 | 20250204 | 130000 | 11860348950 | 30050 | 30050 | 30100 | 29950 | 1109 |
| 363 | 20250204 | 125900 | 11827023750 | 29950 | 30000 | 30050 | 29950 | 1855 |
| 364 | 20250204 | 125800 | 11771348700 | 30000 | 30050 | 30100 | 29950 | 1782 |
| 365 | 20250204 | 125700 | 11717862250 | 30050 | 30050 | 30100 | 30000 | 438 |
| 366 | 20250204 | 125600 | 11704700800 | 30050 | 30000 | 30100 | 30000 | 1231 |
| 367 | 20250204 | 125500 | 11667670050 | 30000 | 30100 | 30100 | 30000 | 498 |
| 368 | 20250204 | 125400 | 11652693850 | 30100 | 30050 | 30100 | 30000 | 2220 |
| 369 | 20250204 | 125300 | 11585906100 | 30050 | 29950 | 30100 | 29950 | 2797 |
| 370 | 20250204 | 125200 | 11501905300 | 29950 | 30000 | 30000 | 29950 | 2619 |
| 371 | 20250204 | 125100 | 11423400800 | 30000 | 30000 | 30100 | 29950 | 6228 |
| 372 | 20250204 | 125000 | 11236483550 | 30000 | 30200 | 30200 | 29950 | 4179 |
| 373 | 20250204 | 124900 | 11110875300 | 30200 | 30150 | 30300 | 30050 | 6090 |
| 374 | 20250204 | 124800 | 10926859500 | 30150 | 30100 | 30200 | 30000 | 5257 |
| 375 | 20250204 | 124700 | 10768345050 | 30100 | 29950 | 30150 | 29900 | 10446 |
| 376 | 20250204 | 124600 | 10454748700 | 29950 | 29750 | 29950 | 29750 | 11634 |
| 377 | 20250204 | 124500 | 10107571950 | 29700 | 29700 | 29750 | 29650 | 2571 |
| 378 | 20250204 | 124400 | 10031230600 | 29700 | 29650 | 29700 | 29650 | 2097 |
| 379 | 20250204 | 124300 | 9968952350 | 29650 | 29500 | 29700 | 29500 | 7157 |
| 380 | 20250204 | 124200 | 9756991850 | 29500 | 29500 | 29550 | 29450 | 881 |
| 381 | 20250204 | 124100 | 9730988300 | 29500 | 29500 | 29600 | 29450 | 3986 |
| 382 | 20250204 | 124000 | 9613243550 | 29500 | 29500 | 29500 | 29450 | 2121 |
| 383 | 20250204 | 123900 | 9550677100 | 29500 | 29450 | 29500 | 29400 | 4342 |
| 384 | 20250204 | 123800 | 9422604050 | 29450 | 29400 | 29450 | 29400 | 1779 |
| 385 | 20250204 | 123700 | 9370216100 | 29400 | 29350 | 29400 | 29300 | 2258 |
| 386 | 20250204 | 123600 | 9303875650 | 29400 | 29450 | 29450 | 29350 | 1006 |
| 387 | 20250204 | 123500 | 9274290550 | 29400 | 29400 | 29400 | 29350 | 1554 |
| 388 | 20250204 | 123400 | 9228604900 | 29400 | 29300 | 29400 | 29300 | 1621 |
| 389 | 20250204 | 123300 | 9181064050 | 29300 | 29300 | 29350 | 29300 | 662 |
| 390 | 20250204 | 123200 | 9161640950 | 29300 | 29300 | 29350 | 29250 | 1232 |
| 391 | 20250204 | 123100 | 9125547200 | 29300 | 29300 | 29350 | 29250 | 776 |
| 392 | 20250204 | 123000 | 9102816550 | 29300 | 29250 | 29300 | 29250 | 1259 |
| 393 | 20250204 | 122900 | 9065933650 | 29300 | 29250 | 29300 | 29250 | 301 |
| 394 | 20250204 | 122800 | 9057121200 | 29250 | 29250 | 29300 | 29250 | 158 |
| 395 | 20250204 | 122700 | 9052499000 | 29300 | 29300 | 29300 | 29250 | 135 |
| 396 | 20250204 | 122600 | 9048544750 | 29300 | 29250 | 29300 | 29250 | 310 |
| 397 | 20250204 | 122500 | 9039472450 | 29300 | 29250 | 29300 | 29250 | 330 |
| 398 | 20250204 | 122400 | 9029809250 | 29250 | 29250 | 29300 | 29250 | 105 |
| 399 | 20250204 | 122300 | 9026735650 | 29250 | 29300 | 29300 | 29250 | 360 |
| 400 | 20250204 | 122200 | 9016195600 | 29300 | 29300 | 29300 | 29250 | 72 |
| 401 | 20250204 | 122100 | 9014086050 | 29250 | 29300 | 29300 | 29250 | 381 |
| 402 | 20250204 | 122000 | 9002929200 | 29300 | 29250 | 29300 | 29250 | 396 |
| 403 | 20250204 | 121900 | 8991338950 | 29250 | 29250 | 29250 | 29250 | 223 |
| 404 | 20250204 | 121800 | 8984816200 | 29250 | 29250 | 29300 | 29250 | 99 |
| 405 | 20250204 | 121700 | 8981919950 | 29300 | 29350 | 29350 | 29250 | 147 |
| 406 | 20250204 | 121600 | 8977616000 | 29350 | 29250 | 29350 | 29150 | 2870 |
| 407 | 20250204 | 121500 | 8893544750 | 29250 | 29250 | 29300 | 29200 | 1726 |
| 408 | 20250204 | 121400 | 8843036450 | 29250 | 29150 | 29250 | 29150 | 3248 |
| 409 | 20250204 | 121300 | 8748126750 | 29150 | 29100 | 29200 | 29100 | 118 |
| 410 | 20250204 | 121200 | 8744689000 | 29100 | 29150 | 29200 | 29100 | 1122 |
| 411 | 20250204 | 121100 | 8711985850 | 29150 | 29150 | 29200 | 29100 | 682 |
| 412 | 20250204 | 121000 | 8692099600 | 29200 | 29200 | 29200 | 29100 | 762 |
| 413 | 20250204 | 120900 | 8669856950 | 29150 | 29200 | 29200 | 29150 | 368 |
| 414 | 20250204 | 120800 | 8659129500 | 29200 | 29200 | 29200 | 29150 | 597 |
| 415 | 20250204 | 120700 | 8641704800 | 29200 | 29150 | 29200 | 29150 | 1390 |
| 416 | 20250204 | 120600 | 8601132500 | 29150 | 29100 | 29150 | 29050 | 3040 |
| 417 | 20250204 | 120500 | 8512625650 | 29050 | 29050 | 29100 | 29050 | 2745 |
| 418 | 20250204 | 120400 | 8432883100 | 29000 | 28950 | 29050 | 28900 | 1365 |
| 419 | 20250204 | 120300 | 8393319600 | 29000 | 28950 | 29000 | 28950 | 55 |
| 420 | 20250204 | 120200 | 8391724650 | 29000 | 28950 | 29000 | 28900 | 1795 |
| 421 | 20250204 | 120100 | 8339760700 | 29000 | 28950 | 29000 | 28900 | 1714 |
| 422 | 20250204 | 120000 | 8290110300 | 29000 | 28950 | 29000 | 28950 | 239 |
| 423 | 20250204 | 115900 | 8283181250 | 28950 | 28950 | 28950 | 28900 | 198 |
| 424 | 20250204 | 115800 | 8277454300 | 28950 | 29000 | 29000 | 28900 | 618 |
| 425 | 20250204 | 115700 | 8259588550 | 28900 | 28950 | 29000 | 28900 | 384 |
| 426 | 20250204 | 115600 | 8248478600 | 29000 | 29000 | 29000 | 28900 | 213 |
| 427 | 20250204 | 115500 | 8242306500 | 29000 | 29000 | 29000 | 28900 | 804 |
| 428 | 20250204 | 115400 | 8219051100 | 28950 | 29000 | 29000 | 28950 | 141 |
| 429 | 20250204 | 115300 | 8214967350 | 29000 | 28900 | 29000 | 28900 | 333 |
| 430 | 20250204 | 115200 | 8205315100 | 28900 | 28900 | 28900 | 28850 | 729 |
| 431 | 20250204 | 115100 | 8184249250 | 28900 | 29050 | 29050 | 28850 | 912 |
| 432 | 20250204 | 115000 | 8157880750 | 29050 | 29000 | 29050 | 28900 | 469 |
| 433 | 20250204 | 114900 | 8144287800 | 29000 | 28950 | 29000 | 28850 | 2088 |
| 434 | 20250204 | 114800 | 8083823800 | 28950 | 28900 | 28950 | 28900 | 292 |
| 435 | 20250204 | 114700 | 8075375150 | 28900 | 28950 | 28950 | 28900 | 87 |
| 436 | 20250204 | 114600 | 8072860000 | 28950 | 28850 | 28950 | 28850 | 1625 |
| 437 | 20250204 | 114500 | 8025915750 | 28850 | 28800 | 28850 | 28800 | 358 |
| 438 | 20250204 | 114400 | 8015598250 | 28800 | 28850 | 28850 | 28800 | 18 |
| 439 | 20250204 | 114300 | 8015079800 | 28850 | 28850 | 28850 | 28800 | 686 |
| 440 | 20250204 | 114200 | 7995320950 | 28850 | 28850 | 28850 | 28800 | 303 |
| 441 | 20250204 | 114100 | 7986589850 | 28850 | 28850 | 28850 | 28800 | 396 |
| 442 | 20250204 | 114000 | 7975169400 | 28800 | 28800 | 28850 | 28800 | 717 |
| 443 | 20250204 | 113900 | 7954517950 | 28850 | 28850 | 28900 | 28850 | 490 |
| 444 | 20250204 | 113800 | 7940377700 | 28850 | 28800 | 28850 | 28800 | 368 |
| 445 | 20250204 | 113700 | 7929763700 | 28850 | 28950 | 28950 | 28800 | 1939 |
| 446 | 20250204 | 113600 | 7873885300 | 28950 | 28850 | 28950 | 28850 | 303 |
| 447 | 20250204 | 113500 | 7865123550 | 28850 | 28850 | 28850 | 28850 | 53 |
| 448 | 20250204 | 113400 | 7863594500 | 28850 | 28900 | 28900 | 28850 | 857 |
| 449 | 20250204 | 113300 | 7838868300 | 28900 | 28850 | 28900 | 28850 | 95 |
| 450 | 20250204 | 113200 | 7836123050 | 28800 | 28850 | 28950 | 28800 | 198 |
| 451 | 20250204 | 113100 | 7830412050 | 28950 | 28950 | 29000 | 28800 | 990 |
| 452 | 20250204 | 113000 | 7801815200 | 28950 | 28950 | 29000 | 28850 | 419 |
| 453 | 20250204 | 112900 | 7789696000 | 28900 | 28950 | 28950 | 28900 | 29 |
| 454 | 20250204 | 112800 | 7788856500 | 28950 | 28950 | 28950 | 28800 | 1213 |
| 455 | 20250204 | 112700 | 7753837100 | 28900 | 28900 | 28950 | 28900 | 105 |
| 456 | 20250204 | 112600 | 7750801050 | 28900 | 28900 | 28950 | 28850 | 501 |
| 457 | 20250204 | 112500 | 7736316600 | 28850 | 28950 | 28950 | 28850 | 751 |
| 458 | 20250204 | 112400 | 7714615800 | 28950 | 28950 | 28950 | 28900 | 261 |
| 459 | 20250204 | 112300 | 7707060800 | 28900 | 28850 | 28950 | 28850 | 351 |
| 460 | 20250204 | 112200 | 7696917450 | 28900 | 28900 | 28950 | 28800 | 1066 |
| 461 | 20250204 | 112100 | 7666182300 | 28900 | 28800 | 28950 | 28800 | 1876 |
| 462 | 20250204 | 112000 | 7611976250 | 28850 | 28850 | 28900 | 28800 | 2340 |
| 463 | 20250204 | 111900 | 7544443000 | 28850 | 28900 | 28900 | 28800 | 1030 |
| 464 | 20250204 | 111800 | 7514763050 | 28900 | 28850 | 28900 | 28850 | 202 |
| 465 | 20250204 | 111700 | 7508933050 | 28850 | 28850 | 28900 | 28800 | 1484 |
| 466 | 20250204 | 111600 | 7466118250 | 28900 | 28850 | 28950 | 28850 | 1255 |
| 467 | 20250204 | 111500 | 7429884450 | 28900 | 28850 | 28900 | 28850 | 153 |
| 468 | 20250204 | 111400 | 7425467250 | 28900 | 28900 | 28900 | 28900 | 64 |
| 469 | 20250204 | 111300 | 7423617650 | 28900 | 28950 | 28950 | 28850 | 1004 |
| 470 | 20250204 | 111200 | 7394641650 | 28950 | 28900 | 28950 | 28850 | 597 |
| 471 | 20250204 | 111100 | 7377389150 | 28900 | 28900 | 28950 | 28850 | 843 |
| 472 | 20250204 | 111000 | 7353023350 | 28950 | 28900 | 28950 | 28850 | 1222 |
| 473 | 20250204 | 110900 | 7317729850 | 28950 | 29000 | 29000 | 28900 | 696 |
| 474 | 20250204 | 110800 | 7297580600 | 28900 | 28900 | 29000 | 28850 | 6154 |
| 475 | 20250204 | 110700 | 7119751350 | 28850 | 29050 | 29050 | 28850 | 2522 |
| 476 | 20250204 | 110600 | 7046819950 | 29050 | 29100 | 29150 | 28950 | 1013 |
| 477 | 20250204 | 110500 | 7017359950 | 29100 | 28850 | 29100 | 28850 | 512 |
| 478 | 20250204 | 110400 | 7002481200 | 28950 | 29100 | 29150 | 28800 | 8772 |
| 479 | 20250204 | 110300 | 6747887550 | 29100 | 29050 | 29100 | 29050 | 215 |
| 480 | 20250204 | 110200 | 6741633550 | 29100 | 29050 | 29100 | 29050 | 2344 |
| 481 | 20250204 | 110100 | 6673435650 | 29050 | 29050 | 29100 | 29050 | 1353 |
| 482 | 20250204 | 110000 | 6634130550 | 29000 | 29000 | 29050 | 29000 | 397 |
| 483 | 20250204 | 105900 | 6622600100 | 29000 | 29000 | 29000 | 29000 | 73 |
| 484 | 20250204 | 105800 | 6620483100 | 29000 | 29000 | 29050 | 29000 | 1173 |
| 485 | 20250204 | 105700 | 6586465450 | 29000 | 29000 | 29000 | 28950 | 810 |
| 486 | 20250204 | 105600 | 6562976150 | 29050 | 29000 | 29050 | 29000 | 273 |
| 487 | 20250204 | 105500 | 6555048700 | 29050 | 29000 | 29050 | 29000 | 1072 |
| 488 | 20250204 | 105400 | 6523910700 | 29000 | 29100 | 29100 | 29000 | 656 |
| 489 | 20250204 | 105300 | 6504853650 | 29100 | 29000 | 29100 | 29000 | 5736 |
| 490 | 20250204 | 105200 | 6338214750 | 28950 | 28900 | 28950 | 28750 | 4235 |
| 491 | 20250204 | 105100 | 6215634950 | 28750 | 28850 | 28950 | 28750 | 3023 |
| 492 | 20250204 | 105000 | 6128449450 | 28800 | 28800 | 28800 | 28800 | 132 |
| 493 | 20250204 | 104900 | 6124647850 | 28800 | 28700 | 28800 | 28700 | 576 |
| 494 | 20250204 | 104800 | 6108094800 | 28700 | 28750 | 28750 | 28700 | 133 |
| 495 | 20250204 | 104700 | 6104272200 | 28750 | 28800 | 28800 | 28650 | 2409 |
| 496 | 20250204 | 104600 | 6035137150 | 28800 | 28700 | 28800 | 28650 | 563 |
| 497 | 20250204 | 104500 | 6018962450 | 28700 | 28750 | 28750 | 28650 | 1548 |
| 498 | 20250204 | 104400 | 5974534350 | 28750 | 28750 | 28800 | 28700 | 88 |
| 499 | 20250204 | 104300 | 5972004400 | 28750 | 28800 | 28800 | 28700 | 134 |
| 500 | 20250204 | 104200 | 5968152150 | 28800 | 28750 | 28800 | 28700 | 133 |
| 501 | 20250204 | 104100 | 5964325350 | 28750 | 28700 | 28800 | 28700 | 933 |
| 502 | 20250204 | 104000 | 5937490150 | 28700 | 28700 | 28750 | 28700 | 191 |
| 503 | 20250204 | 103900 | 5932008400 | 28750 | 28650 | 28750 | 28650 | 542 |
| 504 | 20250204 | 103800 | 5916474500 | 28650 | 28700 | 28750 | 28650 | 948 |
| 505 | 20250204 | 103700 | 5889300150 | 28700 | 28750 | 28750 | 28650 | 3536 |
| 506 | 20250204 | 103600 | 5787831750 | 28750 | 28800 | 28850 | 28700 | 3912 |
| 507 | 20250204 | 103500 | 5675337050 | 28750 | 28800 | 28850 | 28750 | 1122 |
| 508 | 20250204 | 103400 | 5643059700 | 28800 | 28850 | 28850 | 28800 | 589 |
| 509 | 20250204 | 103300 | 5626082050 | 28800 | 28800 | 28800 | 28750 | 777 |
| 510 | 20250204 | 103200 | 5603704500 | 28800 | 28850 | 28850 | 28750 | 1424 |
| 511 | 20250204 | 103100 | 5562694450 | 28850 | 28800 | 28850 | 28700 | 1091 |
| 512 | 20250204 | 103000 | 5531290650 | 28800 | 28750 | 28850 | 28700 | 650 |
| 513 | 20250204 | 102900 | 5512590450 | 28750 | 28750 | 28800 | 28650 | 11099 |
| 514 | 20250204 | 102800 | 5194485700 | 28750 | 28800 | 28900 | 28650 | 22542 |
| 515 | 20250204 | 102700 | 4547317450 | 28850 | 28950 | 28950 | 28700 | 10946 |
| 516 | 20250204 | 102600 | 4232494400 | 28900 | 29000 | 29000 | 28800 | 5965 |
| 517 | 20250204 | 102500 | 4060343750 | 28950 | 29000 | 29000 | 28950 | 1244 |
| 518 | 20250204 | 102400 | 4024280500 | 29000 | 28950 | 29100 | 28950 | 3407 |
| 519 | 20250204 | 102300 | 3925464150 | 28950 | 28950 | 28950 | 28900 | 1364 |
| 520 | 20250204 | 102200 | 3885985600 | 28950 | 28950 | 28950 | 28800 | 10961 |
| 521 | 20250204 | 102100 | 3570112950 | 28950 | 28950 | 29000 | 28900 | 625 |
| 522 | 20250204 | 102000 | 3552020950 | 28900 | 29050 | 29050 | 28900 | 4816 |
| 523 | 20250204 | 101900 | 3412560350 | 29000 | 29000 | 29050 | 29000 | 265 |
| 524 | 20250204 | 101800 | 3404869200 | 29000 | 29000 | 29000 | 28950 | 818 |
| 525 | 20250204 | 101700 | 3381165250 | 28950 | 29000 | 29000 | 28950 | 763 |
| 526 | 20250204 | 101600 | 3359054350 | 29100 | 29000 | 29150 | 29000 | 922 |
| 527 | 20250204 | 101500 | 3332291250 | 28950 | 29100 | 29100 | 28950 | 5677 |
| 528 | 20250204 | 101400 | 3167450850 | 29050 | 29100 | 29100 | 29050 | 285 |
| 529 | 20250204 | 101300 | 3159171350 | 29050 | 29100 | 29150 | 29050 | 1064 |
| 530 | 20250204 | 101200 | 3128221850 | 29100 | 29150 | 29200 | 29050 | 3109 |
| 531 | 20250204 | 101100 | 3037735200 | 29150 | 29250 | 29300 | 29150 | 832 |
| 532 | 20250204 | 101000 | 3013424600 | 29250 | 29200 | 29250 | 29150 | 1431 |
| 533 | 20250204 | 100900 | 2971640150 | 29150 | 29200 | 29250 | 29150 | 929 |
| 534 | 20250204 | 100800 | 2944496600 | 29200 | 29200 | 29200 | 29150 | 524 |
| 535 | 20250204 | 100700 | 2929196300 | 29150 | 29150 | 29150 | 29150 | 290 |
| 536 | 20250204 | 100600 | 2920742800 | 29150 | 29100 | 29200 | 29100 | 940 |
| 537 | 20250204 | 100500 | 2893333500 | 29150 | 29150 | 29200 | 29100 | 1264 |
| 538 | 20250204 | 100400 | 2856498800 | 29150 | 29200 | 29200 | 29150 | 156 |
| 539 | 20250204 | 100300 | 2851949650 | 29200 | 29200 | 29200 | 29150 | 142 |
| 540 | 20250204 | 100200 | 2847805500 | 29200 | 29200 | 29250 | 29200 | 275 |
| 541 | 20250204 | 100100 | 2839774850 | 29200 | 29150 | 29250 | 29150 | 605 |
| 542 | 20250204 | 100000 | 2822110450 | 29150 | 29150 | 29150 | 29100 | 78 |
| 543 | 20250204 | 095900 | 2819839950 | 29100 | 29100 | 29100 | 29050 | 154 |
| 544 | 20250204 | 095800 | 2815360250 | 29100 | 29100 | 29100 | 29050 | 1532 |
| 545 | 20250204 | 095700 | 2770779550 | 29100 | 29100 | 29150 | 29100 | 606 |
| 546 | 20250204 | 095600 | 2753144550 | 29100 | 29100 | 29150 | 29050 | 422 |
| 547 | 20250204 | 095500 | 2740853300 | 29100 | 29100 | 29100 | 29100 | 210 |
| 548 | 20250204 | 095400 | 2734742300 | 29100 | 29200 | 29200 | 29100 | 3722 |
| 549 | 20250204 | 095300 | 2626267600 | 29200 | 29200 | 29250 | 29200 | 372 |
| 550 | 20250204 | 095200 | 2615403000 | 29250 | 29150 | 29250 | 29150 | 726 |
| 551 | 20250204 | 095100 | 2594202900 | 29200 | 29150 | 29200 | 29100 | 1109 |
| 552 | 20250204 | 095000 | 2561871400 | 29100 | 29100 | 29100 | 29100 | 479 |
| 553 | 20250204 | 094900 | 2547932500 | 29150 | 29250 | 29250 | 29150 | 913 |
| 554 | 20250204 | 094800 | 2521312500 | 29200 | 29300 | 29300 | 29200 | 838 |
| 555 | 20250204 | 094700 | 2496815400 | 29300 | 29300 | 29300 | 29300 | 144 |
| 556 | 20250204 | 094600 | 2492596200 | 29300 | 29250 | 29300 | 29250 | 1661 |
| 557 | 20250204 | 094500 | 2443943050 | 29250 | 29250 | 29300 | 29200 | 1515 |
| 558 | 20250204 | 094400 | 2399626600 | 29250 | 29300 | 29300 | 29250 | 1664 |
| 559 | 20250204 | 094300 | 2350937450 | 29250 | 29250 | 29300 | 29250 | 1527 |
| 560 | 20250204 | 094200 | 2306272500 | 29250 | 29150 | 29300 | 29150 | 2240 |
| 561 | 20250204 | 094100 | 2240790900 | 29150 | 29100 | 29200 | 29100 | 1416 |
| 562 | 20250204 | 094000 | 2199539350 | 29100 | 29050 | 29100 | 29000 | 663 |
| 563 | 20250204 | 093900 | 2180273300 | 29050 | 29050 | 29050 | 29000 | 667 |
| 564 | 20250204 | 093800 | 2160926850 | 29050 | 29050 | 29100 | 29000 | 1714 |
| 565 | 20250204 | 093700 | 2111136350 | 29100 | 29150 | 29200 | 29100 | 1004 |
| 566 | 20250204 | 093600 | 2081865350 | 29100 | 29100 | 29150 | 29050 | 2857 |
| 567 | 20250204 | 093500 | 1998728000 | 29150 | 29150 | 29200 | 29150 | 685 |
| 568 | 20250204 | 093400 | 1978759400 | 29100 | 29100 | 29150 | 29100 | 957 |
| 569 | 20250204 | 093300 | 1950909300 | 29100 | 29100 | 29100 | 29100 | 21 |
| 570 | 20250204 | 093200 | 1950298200 | 29150 | 29100 | 29200 | 29050 | 737 |
| 571 | 20250204 | 093100 | 1928831050 | 29100 | 29150 | 29200 | 29100 | 1412 |
| 572 | 20250204 | 093000 | 1887665600 | 29150 | 29100 | 29200 | 29100 | 2440 |
| 573 | 20250204 | 092900 | 1816553050 | 29100 | 29150 | 29150 | 29100 | 492 |
| 574 | 20250204 | 092800 | 1802228700 | 29100 | 29150 | 29200 | 29100 | 1832 |
| 575 | 20250204 | 092700 | 1748830600 | 29200 | 29150 | 29200 | 29100 | 573 |
| 576 | 20250204 | 092600 | 1732130050 | 29150 | 29100 | 29150 | 29050 | 1619 |
| 577 | 20250204 | 092500 | 1685061750 | 29100 | 29150 | 29150 | 29100 | 1016 |
| 578 | 20250204 | 092400 | 1655495100 | 29100 | 29150 | 29150 | 29050 | 1433 |
| 579 | 20250204 | 092300 | 1613769850 | 29150 | 29100 | 29200 | 29100 | 1165 |
| 580 | 20250204 | 092200 | 1579810750 | 29100 | 29100 | 29150 | 29050 | 2007 |
| 581 | 20250204 | 092100 | 1521412100 | 29050 | 28950 | 29100 | 28950 | 1810 |
| 582 | 20250204 | 092000 | 1468885400 | 28950 | 28900 | 28950 | 28900 | 293 |
| 583 | 20250204 | 091900 | 1460411100 | 28950 | 28850 | 28950 | 28850 | 498 |
| 584 | 20250204 | 091800 | 1446028600 | 28850 | 28900 | 28900 | 28850 | 1599 |
| 585 | 20250204 | 091700 | 1399862800 | 28950 | 28950 | 28950 | 28900 | 954 |
| 586 | 20250204 | 091600 | 1372247600 | 28800 | 28900 | 28950 | 28800 | 1725 |
| 587 | 20250204 | 091500 | 1322480500 | 28900 | 28800 | 28900 | 28800 | 1226 |
| 588 | 20250204 | 091400 | 1287107250 | 28900 | 28800 | 28900 | 28750 | 1342 |
| 589 | 20250204 | 091300 | 1248456500 | 28800 | 28800 | 28850 | 28800 | 1389 |
| 590 | 20250204 | 091200 | 1208428000 | 28800 | 28700 | 28850 | 28600 | 2950 |
| 591 | 20250204 | 091100 | 1123830650 | 28700 | 28700 | 28800 | 28650 | 710 |
| 592 | 20250204 | 091000 | 1103455850 | 28700 | 28850 | 28850 | 28600 | 3090 |
| 593 | 20250204 | 090900 | 1014734850 | 28850 | 28800 | 28900 | 28750 | 3018 |
| 594 | 20250204 | 090800 | 927875900 | 28800 | 28800 | 28900 | 28750 | 1868 |
| 595 | 20250204 | 090700 | 874068950 | 28850 | 28850 | 28900 | 28750 | 1829 |
| 596 | 20250204 | 090600 | 821344700 | 28900 | 28900 | 28950 | 28750 | 3470 |
| 597 | 20250204 | 090500 | 721378550 | 28900 | 28850 | 28950 | 28850 | 442 |
| 598 | 20250204 | 090400 | 708605450 | 28900 | 28850 | 28900 | 28850 | 4082 |
| 599 | 20250204 | 090300 | 590837400 | 28850 | 29000 | 29050 | 28850 | 5224 |
| 600 | 20250204 | 090200 | 439765300 | 29000 | 29000 | 29050 | 28950 | 1343 |
| 601 | 20250204 | 090100 | 400830450 | 29000 | 29150 | 29250 | 28950 | 6495 |
| 602 | 20250204 | 090000 | 212240900 | 29100 | 29300 | 29300 | 29050 | 7263 |