33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 190100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 3 | 20250205 | 190000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20250205 | 185900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20250205 | 185800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20250205 | 185700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20250205 | 185600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20250205 | 185500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20250205 | 185400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20250205 | 185300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20250205 | 185200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20250205 | 185100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20250205 | 185000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20250205 | 184900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20250205 | 184800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20250205 | 184700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20250205 | 184600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20250205 | 184500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20250205 | 184400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20250205 | 184300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20250205 | 184200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20250205 | 184100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20250205 | 184000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20250205 | 183900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20250205 | 183800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20250205 | 183700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20250205 | 183600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20250205 | 183500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20250205 | 183400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20250205 | 183300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20250205 | 183200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20250205 | 183100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 33 | 20250205 | 183000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20250205 | 182900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20250205 | 182800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20250205 | 182700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20250205 | 182600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20250205 | 182500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20250205 | 182400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20250205 | 182300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20250205 | 182200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20250205 | 182100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20250205 | 182000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20250205 | 181900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20250205 | 181800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20250205 | 181700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20250205 | 181600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20250205 | 181500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20250205 | 181400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20250205 | 181300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20250205 | 181200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20250205 | 181100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20250205 | 181000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20250205 | 180900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20250205 | 180800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20250205 | 180700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20250205 | 180600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20250205 | 180500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20250205 | 180400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20250205 | 180300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20250205 | 180200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20250205 | 180100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 63 | 20250205 | 180000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20250205 | 175900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20250205 | 175800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20250205 | 175700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20250205 | 175600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20250205 | 175500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20250205 | 175400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20250205 | 175300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20250205 | 175200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20250205 | 175100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20250205 | 175000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20250205 | 174900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20250205 | 174800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20250205 | 174700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20250205 | 174600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20250205 | 174500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20250205 | 174400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20250205 | 174300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20250205 | 174200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20250205 | 174100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20250205 | 174000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20250205 | 173900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20250205 | 173800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20250205 | 173700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20250205 | 173600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20250205 | 173500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20250205 | 173400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20250205 | 173300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20250205 | 173200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20250205 | 173100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 93 | 20250205 | 173000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20250205 | 172900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20250205 | 172800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20250205 | 172700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20250205 | 172600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20250205 | 172500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20250205 | 172400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20250205 | 172300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20250205 | 172200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20250205 | 172100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20250205 | 172000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20250205 | 171900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20250205 | 171800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20250205 | 171700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20250205 | 171600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20250205 | 171500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20250205 | 171400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20250205 | 171300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20250205 | 171200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20250205 | 171100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20250205 | 171000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20250205 | 170900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20250205 | 170800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20250205 | 170700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20250205 | 170600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20250205 | 170500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20250205 | 170400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20250205 | 170300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20250205 | 170200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20250205 | 170100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 123 | 20250205 | 170000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20250205 | 165900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20250205 | 165800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20250205 | 165700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20250205 | 165600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20250205 | 165500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20250205 | 165400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20250205 | 165300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20250205 | 165200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20250205 | 165100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20250205 | 165000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20250205 | 164900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20250205 | 164800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20250205 | 164700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20250205 | 164600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20250205 | 164500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20250205 | 164400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20250205 | 164300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20250205 | 164200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20250205 | 164100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20250205 | 164000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20250205 | 163900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20250205 | 163800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20250205 | 163700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20250205 | 163600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20250205 | 163500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20250205 | 163400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20250205 | 163300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20250205 | 163200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20250205 | 163100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 153 | 20250205 | 163000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20250205 | 162900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20250205 | 162800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20250205 | 162700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20250205 | 162600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20250205 | 162500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20250205 | 162400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20250205 | 162300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20250205 | 162200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20250205 | 162100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20250205 | 162000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20250205 | 161900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20250205 | 161800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20250205 | 161700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20250205 | 161600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20250205 | 161500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20250205 | 161400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20250205 | 161300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20250205 | 161200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20250205 | 161100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20250205 | 161000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20250205 | 160900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20250205 | 160800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20250205 | 160700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20250205 | 160600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20250205 | 160500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20250205 | 160400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20250205 | 160300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20250205 | 160200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20250205 | 160100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 183 | 20250205 | 160000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20250205 | 155900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20250205 | 155800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20250205 | 155700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20250205 | 155600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20250205 | 155500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20250205 | 155400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20250205 | 155300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20250205 | 155200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20250205 | 155100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20250205 | 155000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20250205 | 154900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20250205 | 154800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20250205 | 154700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20250205 | 154600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20250205 | 154500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20250205 | 154400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20250205 | 154300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20250205 | 154200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20250205 | 154100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20250205 | 154000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20250205 | 153900 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20250205 | 153800 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20250205 | 153700 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20250205 | 153600 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20250205 | 153500 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20250205 | 153400 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20250205 | 153300 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20250205 | 153200 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20250205 | 153100 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 213 | 20250205 | 153000 | 24131459900 | 28500 | 28500 | 28500 | 28500 | 11872 |
| 214 | 20250205 | 152900 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20250205 | 152800 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20250205 | 152700 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20250205 | 152600 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20250205 | 152500 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20250205 | 152400 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20250205 | 152300 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20250205 | 152200 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20250205 | 152100 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20250205 | 152000 | 23793107900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20250205 | 151900 | 23793107900 | 28400 | 28450 | 28500 | 28400 | 3012 |
| 225 | 20250205 | 151800 | 23707454000 | 28450 | 28400 | 28450 | 28400 | 734 |
| 226 | 20250205 | 151700 | 23686579700 | 28450 | 28400 | 28450 | 28400 | 2441 |
| 227 | 20250205 | 151600 | 23617199800 | 28400 | 28350 | 28450 | 28350 | 3211 |
| 228 | 20250205 | 151500 | 23526037700 | 28350 | 28250 | 28400 | 28250 | 4767 |
| 229 | 20250205 | 151400 | 23390958250 | 28250 | 28300 | 28350 | 28250 | 1792 |
| 230 | 20250205 | 151300 | 23340248150 | 28300 | 28300 | 28350 | 28300 | 1916 |
| 231 | 20250205 | 151200 | 23286010600 | 28300 | 28300 | 28400 | 28250 | 2027 |
| 232 | 20250205 | 151100 | 23228599800 | 28250 | 28350 | 28400 | 28250 | 1885 |
| 233 | 20250205 | 151000 | 23175204500 | 28350 | 28350 | 28400 | 28300 | 1533 |
| 234 | 20250205 | 150900 | 23131772400 | 28300 | 28350 | 28400 | 28300 | 2888 |
| 235 | 20250205 | 150800 | 23049966250 | 28350 | 28300 | 28350 | 28300 | 1520 |
| 236 | 20250205 | 150700 | 23006927900 | 28300 | 28250 | 28350 | 28250 | 2018 |
| 237 | 20250205 | 150600 | 22949843750 | 28250 | 28250 | 28350 | 28250 | 2553 |
| 238 | 20250205 | 150500 | 22877628300 | 28250 | 28300 | 28350 | 28250 | 1814 |
| 239 | 20250205 | 150400 | 22826363900 | 28300 | 28250 | 28350 | 28250 | 1539 |
| 240 | 20250205 | 150300 | 22782849350 | 28300 | 28250 | 28350 | 28250 | 2016 |
| 241 | 20250205 | 150200 | 22725836100 | 28250 | 28250 | 28300 | 28250 | 1409 |
| 242 | 20250205 | 150100 | 22686027500 | 28250 | 28250 | 28300 | 28200 | 3928 |
| 243 | 20250205 | 150000 | 22574978650 | 28250 | 28200 | 28300 | 28200 | 1589 |
| 244 | 20250205 | 145900 | 22530115750 | 28250 | 28300 | 28300 | 28200 | 3290 |
| 245 | 20250205 | 145800 | 22437170500 | 28250 | 28250 | 28300 | 28250 | 1580 |
| 246 | 20250205 | 145700 | 22392527800 | 28250 | 28300 | 28350 | 28250 | 2522 |
| 247 | 20250205 | 145600 | 22321176100 | 28300 | 28250 | 28350 | 28250 | 2675 |
| 248 | 20250205 | 145500 | 22245561350 | 28250 | 28350 | 28350 | 28250 | 3100 |
| 249 | 20250205 | 145400 | 22157835500 | 28300 | 28350 | 28400 | 28250 | 12175 |
| 250 | 20250205 | 145300 | 21813626800 | 28300 | 28300 | 28400 | 28250 | 2843 |
| 251 | 20250205 | 145200 | 21733123400 | 28300 | 28350 | 28350 | 28300 | 1683 |
| 252 | 20250205 | 145100 | 21685471450 | 28350 | 28350 | 28400 | 28300 | 1712 |
| 253 | 20250205 | 145000 | 21636982900 | 28350 | 28300 | 28400 | 28300 | 3065 |
| 254 | 20250205 | 144900 | 21550145000 | 28300 | 28300 | 28350 | 28300 | 3366 |
| 255 | 20250205 | 144800 | 21454852550 | 28350 | 28200 | 28350 | 28200 | 3976 |
| 256 | 20250205 | 144700 | 21342427200 | 28250 | 28200 | 28250 | 28200 | 2300 |
| 257 | 20250205 | 144600 | 21277548750 | 28200 | 28250 | 28250 | 28200 | 3078 |
| 258 | 20250205 | 144500 | 21190725400 | 28250 | 28200 | 28300 | 28200 | 2183 |
| 259 | 20250205 | 144400 | 21129117750 | 28250 | 28250 | 28250 | 28200 | 2100 |
| 260 | 20250205 | 144300 | 21069853050 | 28200 | 28250 | 28300 | 28200 | 2123 |
| 261 | 20250205 | 144200 | 21009907350 | 28250 | 28250 | 28300 | 28250 | 1500 |
| 262 | 20250205 | 144100 | 20967524500 | 28300 | 28200 | 28300 | 28200 | 1831 |
| 263 | 20250205 | 144000 | 20915820550 | 28250 | 28250 | 28300 | 28200 | 2322 |
| 264 | 20250205 | 143900 | 20850272550 | 28250 | 28250 | 28300 | 28200 | 1934 |
| 265 | 20250205 | 143800 | 20795625550 | 28250 | 28250 | 28300 | 28250 | 1614 |
| 266 | 20250205 | 143700 | 20750028400 | 28300 | 28250 | 28300 | 28250 | 1669 |
| 267 | 20250205 | 143600 | 20702874450 | 28250 | 28250 | 28300 | 28250 | 2184 |
| 268 | 20250205 | 143500 | 20641164900 | 28300 | 28250 | 28300 | 28250 | 1581 |
| 269 | 20250205 | 143400 | 20596479450 | 28250 | 28250 | 28350 | 28250 | 2021 |
| 270 | 20250205 | 143300 | 20539365050 | 28300 | 28350 | 28350 | 28300 | 2029 |
| 271 | 20250205 | 143200 | 20481933350 | 28350 | 28300 | 28350 | 28300 | 1604 |
| 272 | 20250205 | 143100 | 20436533200 | 28300 | 28350 | 28400 | 28300 | 1440 |
| 273 | 20250205 | 143000 | 20395763850 | 28350 | 28350 | 28350 | 28300 | 1463 |
| 274 | 20250205 | 142900 | 20354331550 | 28300 | 28350 | 28400 | 28300 | 1084 |
| 275 | 20250205 | 142800 | 20323600950 | 28350 | 28400 | 28400 | 28350 | 619 |
| 276 | 20250205 | 142700 | 20306046950 | 28400 | 28400 | 28400 | 28350 | 1062 |
| 277 | 20250205 | 142600 | 20275918150 | 28400 | 28300 | 28400 | 28300 | 541 |
| 278 | 20250205 | 142500 | 20260581900 | 28400 | 28350 | 28400 | 28300 | 1298 |
| 279 | 20250205 | 142400 | 20223792300 | 28350 | 28400 | 28400 | 28300 | 591 |
| 280 | 20250205 | 142300 | 20207051700 | 28400 | 28350 | 28400 | 28300 | 1094 |
| 281 | 20250205 | 142200 | 20176050550 | 28350 | 28350 | 28400 | 28350 | 1108 |
| 282 | 20250205 | 142100 | 20144633150 | 28400 | 28350 | 28400 | 28350 | 951 |
| 283 | 20250205 | 142000 | 20117657150 | 28350 | 28400 | 28450 | 28350 | 1203 |
| 284 | 20250205 | 141900 | 20083508250 | 28450 | 28400 | 28450 | 28400 | 1779 |
| 285 | 20250205 | 141800 | 20032933150 | 28400 | 28400 | 28450 | 28400 | 1642 |
| 286 | 20250205 | 141700 | 19986286750 | 28400 | 28400 | 28450 | 28350 | 2166 |
| 287 | 20250205 | 141600 | 19924750700 | 28350 | 28250 | 28400 | 28250 | 5018 |
| 288 | 20250205 | 141500 | 19782655650 | 28250 | 28200 | 28300 | 28200 | 723 |
| 289 | 20250205 | 141400 | 19762236700 | 28200 | 28250 | 28300 | 28200 | 7061 |
| 290 | 20250205 | 141300 | 19562980200 | 28250 | 28250 | 28300 | 28200 | 2015 |
| 291 | 20250205 | 141200 | 19506057450 | 28250 | 28250 | 28300 | 28250 | 721 |
| 292 | 20250205 | 141100 | 19485684650 | 28300 | 28250 | 28300 | 28200 | 1009 |
| 293 | 20250205 | 141000 | 19457188250 | 28250 | 28250 | 28300 | 28200 | 10124 |
| 294 | 20250205 | 140900 | 19171214300 | 28300 | 28300 | 28300 | 28250 | 930 |
| 295 | 20250205 | 140800 | 19144912500 | 28300 | 28300 | 28350 | 28250 | 1721 |
| 296 | 20250205 | 140700 | 19096229150 | 28300 | 28300 | 28350 | 28250 | 2712 |
| 297 | 20250205 | 140600 | 19019520600 | 28350 | 28250 | 28350 | 28250 | 238 |
| 298 | 20250205 | 140500 | 19012785700 | 28300 | 28300 | 28300 | 28250 | 816 |
| 299 | 20250205 | 140400 | 18989724300 | 28250 | 28300 | 28300 | 28250 | 687 |
| 300 | 20250205 | 140300 | 18970313750 | 28300 | 28300 | 28350 | 28250 | 2319 |
| 301 | 20250205 | 140200 | 18904648300 | 28300 | 28350 | 28350 | 28300 | 304 |
| 302 | 20250205 | 140100 | 18896035250 | 28300 | 28350 | 28350 | 28300 | 1183 |
| 303 | 20250205 | 140000 | 18862552350 | 28300 | 28350 | 28350 | 28300 | 173 |
| 304 | 20250205 | 135900 | 18857649150 | 28350 | 28350 | 28350 | 28300 | 751 |
| 305 | 20250205 | 135800 | 18836387700 | 28350 | 28350 | 28350 | 28300 | 727 |
| 306 | 20250205 | 135700 | 18815805000 | 28350 | 28400 | 28400 | 28350 | 1153 |
| 307 | 20250205 | 135600 | 18783109450 | 28350 | 28400 | 28450 | 28350 | 160 |
| 308 | 20250205 | 135500 | 18778571150 | 28400 | 28300 | 28400 | 28300 | 575 |
| 309 | 20250205 | 135400 | 18762276900 | 28350 | 28350 | 28350 | 28300 | 574 |
| 310 | 20250205 | 135300 | 18746005650 | 28300 | 28350 | 28350 | 28300 | 1414 |
| 311 | 20250205 | 135200 | 18705924000 | 28350 | 28300 | 28350 | 28300 | 2294 |
| 312 | 20250205 | 135100 | 18640966350 | 28300 | 28400 | 28450 | 28300 | 2942 |
| 313 | 20250205 | 135000 | 18557559350 | 28400 | 28350 | 28400 | 28350 | 600 |
| 314 | 20250205 | 134900 | 18540526150 | 28350 | 28350 | 28400 | 28350 | 193 |
| 315 | 20250205 | 134800 | 18535054400 | 28300 | 28350 | 28400 | 28300 | 1228 |
| 316 | 20250205 | 134700 | 18500240450 | 28350 | 28350 | 28350 | 28300 | 100 |
| 317 | 20250205 | 134600 | 18497406150 | 28350 | 28350 | 28350 | 28300 | 745 |
| 318 | 20250205 | 134500 | 18476298800 | 28300 | 28350 | 28400 | 28300 | 885 |
| 319 | 20250205 | 134400 | 18451213650 | 28350 | 28350 | 28400 | 28350 | 2693 |
| 320 | 20250205 | 134300 | 18374864400 | 28350 | 28300 | 28350 | 28300 | 2488 |
| 321 | 20250205 | 134200 | 18304344200 | 28350 | 28300 | 28350 | 28300 | 327 |
| 322 | 20250205 | 134100 | 18295088850 | 28350 | 28300 | 28350 | 28300 | 524 |
| 323 | 20250205 | 134000 | 18280253300 | 28350 | 28350 | 28350 | 28300 | 169 |
| 324 | 20250205 | 133900 | 18275468400 | 28350 | 28350 | 28350 | 28300 | 100 |
| 325 | 20250205 | 133800 | 18272636950 | 28300 | 28300 | 28400 | 28300 | 1419 |
| 326 | 20250205 | 133700 | 18232429450 | 28350 | 28350 | 28400 | 28300 | 1489 |
| 327 | 20250205 | 133600 | 18190216800 | 28400 | 28400 | 28400 | 28350 | 1410 |
| 328 | 20250205 | 133500 | 18150193300 | 28400 | 28350 | 28400 | 28350 | 591 |
| 329 | 20250205 | 133400 | 18133433700 | 28400 | 28400 | 28400 | 28350 | 521 |
| 330 | 20250205 | 133300 | 18118638400 | 28450 | 28400 | 28450 | 28400 | 1039 |
| 331 | 20250205 | 133200 | 18089115000 | 28350 | 28350 | 28400 | 28300 | 1429 |
| 332 | 20250205 | 133100 | 18048627700 | 28400 | 28400 | 28400 | 28350 | 570 |
| 333 | 20250205 | 133000 | 18032453400 | 28400 | 28250 | 28400 | 28250 | 1395 |
| 334 | 20250205 | 132900 | 17992915650 | 28300 | 28300 | 28350 | 28250 | 2236 |
| 335 | 20250205 | 132800 | 17929695150 | 28300 | 28350 | 28350 | 28250 | 388 |
| 336 | 20250205 | 132700 | 17918712550 | 28300 | 28250 | 28300 | 28250 | 845 |
| 337 | 20250205 | 132600 | 17894824550 | 28250 | 28250 | 28350 | 28250 | 639 |
| 338 | 20250205 | 132500 | 17876742900 | 28250 | 28250 | 28300 | 28250 | 3066 |
| 339 | 20250205 | 132400 | 17790115600 | 28250 | 28300 | 28350 | 28250 | 840 |
| 340 | 20250205 | 132300 | 17766348750 | 28300 | 28300 | 28350 | 28300 | 358 |
| 341 | 20250205 | 132200 | 17756205550 | 28300 | 28350 | 28350 | 28300 | 1817 |
| 342 | 20250205 | 132100 | 17704776800 | 28300 | 28400 | 28400 | 28300 | 2232 |
| 343 | 20250205 | 132000 | 17641503150 | 28400 | 28400 | 28400 | 28300 | 1333 |
| 344 | 20250205 | 131900 | 17603754500 | 28350 | 28350 | 28400 | 28300 | 762 |
| 345 | 20250205 | 131800 | 17582174100 | 28300 | 28400 | 28400 | 28300 | 5486 |
| 346 | 20250205 | 131700 | 17426641000 | 28400 | 28350 | 28400 | 28350 | 1292 |
| 347 | 20250205 | 131600 | 17389949600 | 28350 | 28350 | 28450 | 28350 | 874 |
| 348 | 20250205 | 131500 | 17365136050 | 28400 | 28350 | 28400 | 28300 | 1372 |
| 349 | 20250205 | 131400 | 17326202950 | 28350 | 28300 | 28400 | 28300 | 393 |
| 350 | 20250205 | 131300 | 17315080150 | 28300 | 28350 | 28400 | 28300 | 260 |
| 351 | 20250205 | 131200 | 17307702100 | 28400 | 28300 | 28400 | 28250 | 2070 |
| 352 | 20250205 | 131100 | 17249112400 | 28300 | 28300 | 28350 | 28250 | 827 |
| 353 | 20250205 | 131000 | 17225708050 | 28300 | 28300 | 28300 | 28250 | 516 |
| 354 | 20250205 | 130900 | 17211114700 | 28300 | 28300 | 28300 | 28250 | 562 |
| 355 | 20250205 | 130800 | 17195224750 | 28300 | 28300 | 28300 | 28250 | 351 |
| 356 | 20250205 | 130700 | 17185298100 | 28300 | 28350 | 28350 | 28250 | 5899 |
| 357 | 20250205 | 130600 | 17018464300 | 28350 | 28400 | 28400 | 28300 | 342 |
| 358 | 20250205 | 130500 | 17008773200 | 28350 | 28350 | 28400 | 28300 | 988 |
| 359 | 20250205 | 130400 | 16980763000 | 28400 | 28350 | 28400 | 28350 | 230 |
| 360 | 20250205 | 130300 | 16974237800 | 28350 | 28350 | 28400 | 28350 | 1147 |
| 361 | 20250205 | 130200 | 16941719300 | 28350 | 28400 | 28400 | 28350 | 187 |
| 362 | 20250205 | 130100 | 16936409850 | 28350 | 28300 | 28400 | 28300 | 811 |
| 363 | 20250205 | 130000 | 16913405800 | 28400 | 28400 | 28400 | 28300 | 1147 |
| 364 | 20250205 | 125900 | 16880891850 | 28350 | 28450 | 28450 | 28350 | 3191 |
| 365 | 20250205 | 125800 | 16790289150 | 28450 | 28500 | 28500 | 28450 | 1430 |
| 366 | 20250205 | 125700 | 16749598500 | 28500 | 28500 | 28550 | 28450 | 1614 |
| 367 | 20250205 | 125600 | 16703619800 | 28550 | 28550 | 28600 | 28550 | 1625 |
| 368 | 20250205 | 125500 | 16657196100 | 28500 | 28550 | 28550 | 28500 | 1485 |
| 369 | 20250205 | 125400 | 16614838400 | 28550 | 28600 | 28600 | 28500 | 513 |
| 370 | 20250205 | 125300 | 16600197300 | 28600 | 28550 | 28600 | 28500 | 1190 |
| 371 | 20250205 | 125200 | 16566243450 | 28500 | 28450 | 28550 | 28450 | 3292 |
| 372 | 20250205 | 125100 | 16472374900 | 28500 | 28450 | 28500 | 28450 | 1268 |
| 373 | 20250205 | 125000 | 16436241100 | 28450 | 28450 | 28450 | 28400 | 2427 |
| 374 | 20250205 | 124900 | 16367297400 | 28450 | 28350 | 28450 | 28350 | 3717 |
| 375 | 20250205 | 124800 | 16261783950 | 28350 | 28300 | 28350 | 28300 | 523 |
| 376 | 20250205 | 124700 | 16246957900 | 28350 | 28300 | 28350 | 28300 | 291 |
| 377 | 20250205 | 124600 | 16238717150 | 28300 | 28300 | 28350 | 28300 | 1548 |
| 378 | 20250205 | 124500 | 16194896850 | 28350 | 28300 | 28350 | 28300 | 574 |
| 379 | 20250205 | 124400 | 16178631300 | 28300 | 28350 | 28350 | 28300 | 324 |
| 380 | 20250205 | 124300 | 16169450100 | 28350 | 28350 | 28350 | 28300 | 1210 |
| 381 | 20250205 | 124200 | 16135171050 | 28350 | 28300 | 28350 | 28300 | 480 |
| 382 | 20250205 | 124100 | 16121571350 | 28350 | 28350 | 28350 | 28300 | 264 |
| 383 | 20250205 | 124000 | 16114092850 | 28350 | 28350 | 28400 | 28300 | 636 |
| 384 | 20250205 | 123900 | 16096083000 | 28350 | 28350 | 28400 | 28350 | 709 |
| 385 | 20250205 | 123800 | 16075976900 | 28400 | 28350 | 28400 | 28300 | 273 |
| 386 | 20250205 | 123700 | 16068234450 | 28300 | 28350 | 28350 | 28300 | 1150 |
| 387 | 20250205 | 123600 | 16035632500 | 28350 | 28350 | 28400 | 28350 | 317 |
| 388 | 20250205 | 123500 | 16026640950 | 28350 | 28350 | 28350 | 28350 | 262 |
| 389 | 20250205 | 123400 | 16019213250 | 28300 | 28300 | 28400 | 28250 | 6924 |
| 390 | 20250205 | 123300 | 15823278000 | 28350 | 28400 | 28400 | 28300 | 1204 |
| 391 | 20250205 | 123200 | 15789148100 | 28350 | 28300 | 28400 | 28250 | 7308 |
| 392 | 20250205 | 123100 | 15582202850 | 28250 | 28250 | 28300 | 28250 | 629 |
| 393 | 20250205 | 123000 | 15564433400 | 28250 | 28250 | 28300 | 28250 | 865 |
| 394 | 20250205 | 122900 | 15539979300 | 28300 | 28250 | 28300 | 28200 | 1594 |
| 395 | 20250205 | 122800 | 15494951600 | 28250 | 28200 | 28250 | 28200 | 2054 |
| 396 | 20250205 | 122700 | 15436994000 | 28250 | 28250 | 28300 | 28200 | 6250 |
| 397 | 20250205 | 122600 | 15260557150 | 28250 | 28300 | 28350 | 28250 | 11610 |
| 398 | 20250205 | 122500 | 14932210500 | 28300 | 28350 | 28400 | 28300 | 1468 |
| 399 | 20250205 | 122400 | 14890592350 | 28350 | 28350 | 28400 | 28300 | 997 |
| 400 | 20250205 | 122300 | 14862334500 | 28350 | 28400 | 28450 | 28350 | 11202 |
| 401 | 20250205 | 122200 | 14544439050 | 28400 | 28550 | 28550 | 28400 | 5974 |
| 402 | 20250205 | 122100 | 14374497350 | 28500 | 28550 | 28550 | 28450 | 1096 |
| 403 | 20250205 | 122000 | 14343269550 | 28500 | 28500 | 28550 | 28500 | 539 |
| 404 | 20250205 | 121900 | 14327905500 | 28500 | 28550 | 28550 | 28500 | 224 |
| 405 | 20250205 | 121800 | 14321520450 | 28550 | 28550 | 28550 | 28500 | 151 |
| 406 | 20250205 | 121700 | 14317214650 | 28550 | 28550 | 28600 | 28500 | 1288 |
| 407 | 20250205 | 121600 | 14280494000 | 28550 | 28500 | 28600 | 28500 | 527 |
| 408 | 20250205 | 121500 | 14265453150 | 28500 | 28500 | 28550 | 28500 | 1199 |
| 409 | 20250205 | 121400 | 14231258050 | 28500 | 28400 | 28500 | 28400 | 864 |
| 410 | 20250205 | 121300 | 14206685300 | 28450 | 28450 | 28450 | 28400 | 1692 |
| 411 | 20250205 | 121200 | 14158548300 | 28500 | 28500 | 28500 | 28450 | 277 |
| 412 | 20250205 | 121100 | 14150655750 | 28500 | 28450 | 28500 | 28450 | 445 |
| 413 | 20250205 | 121000 | 14137995000 | 28450 | 28450 | 28450 | 28450 | 145 |
| 414 | 20250205 | 120900 | 14133869750 | 28450 | 28500 | 28500 | 28450 | 375 |
| 415 | 20250205 | 120800 | 14123197200 | 28450 | 28450 | 28500 | 28450 | 1157 |
| 416 | 20250205 | 120700 | 14090280500 | 28500 | 28500 | 28500 | 28450 | 266 |
| 417 | 20250205 | 120600 | 14082711650 | 28500 | 28500 | 28500 | 28450 | 82 |
| 418 | 20250205 | 120500 | 14080375250 | 28450 | 28400 | 28500 | 28400 | 2019 |
| 419 | 20250205 | 120400 | 14022958200 | 28400 | 28450 | 28500 | 28400 | 978 |
| 420 | 20250205 | 120300 | 13995154200 | 28450 | 28400 | 28450 | 28400 | 521 |
| 421 | 20250205 | 120200 | 13980345800 | 28400 | 28450 | 28500 | 28400 | 3996 |
| 422 | 20250205 | 120100 | 13866669250 | 28500 | 28450 | 28500 | 28450 | 491 |
| 423 | 20250205 | 120000 | 13852698250 | 28450 | 28500 | 28500 | 28450 | 452 |
| 424 | 20250205 | 115900 | 13839825200 | 28500 | 28400 | 28500 | 28400 | 1268 |
| 425 | 20250205 | 115800 | 13803754400 | 28450 | 28450 | 28450 | 28400 | 643 |
| 426 | 20250205 | 115700 | 13785478200 | 28450 | 28450 | 28450 | 28400 | 7953 |
| 427 | 20250205 | 115600 | 13559222150 | 28450 | 28500 | 28500 | 28450 | 247 |
| 428 | 20250205 | 115500 | 13552187200 | 28500 | 28500 | 28550 | 28500 | 1414 |
| 429 | 20250205 | 115400 | 13511886400 | 28550 | 28500 | 28550 | 28500 | 442 |
| 430 | 20250205 | 115300 | 13499283600 | 28500 | 28500 | 28550 | 28450 | 217 |
| 431 | 20250205 | 115200 | 13493099550 | 28500 | 28500 | 28550 | 28450 | 866 |
| 432 | 20250205 | 115100 | 13468441300 | 28450 | 28550 | 28550 | 28450 | 4616 |
| 433 | 20250205 | 115000 | 13336904500 | 28550 | 28550 | 28550 | 28500 | 248 |
| 434 | 20250205 | 114900 | 13329830100 | 28550 | 28500 | 28550 | 28500 | 652 |
| 435 | 20250205 | 114800 | 13311228650 | 28550 | 28550 | 28600 | 28500 | 600 |
| 436 | 20250205 | 114700 | 13294117650 | 28550 | 28500 | 28550 | 28500 | 459 |
| 437 | 20250205 | 114600 | 13281016050 | 28500 | 28550 | 28550 | 28500 | 592 |
| 438 | 20250205 | 114500 | 13264120050 | 28500 | 28500 | 28600 | 28500 | 766 |
| 439 | 20250205 | 114400 | 13242276450 | 28550 | 28500 | 28550 | 28500 | 465 |
| 440 | 20250205 | 114300 | 13229014600 | 28500 | 28550 | 28550 | 28500 | 1439 |
| 441 | 20250205 | 114200 | 13187998400 | 28550 | 28500 | 28550 | 28500 | 986 |
| 442 | 20250205 | 114100 | 13159893450 | 28500 | 28550 | 28550 | 28500 | 975 |
| 443 | 20250205 | 114000 | 13132078100 | 28550 | 28550 | 28600 | 28500 | 1477 |
| 444 | 20250205 | 113900 | 13089953050 | 28600 | 28500 | 28600 | 28500 | 675 |
| 445 | 20250205 | 113800 | 13070684350 | 28500 | 28500 | 28550 | 28500 | 991 |
| 446 | 20250205 | 113700 | 13042411250 | 28550 | 28500 | 28550 | 28500 | 635 |
| 447 | 20250205 | 113600 | 13024297550 | 28500 | 28500 | 28550 | 28500 | 730 |
| 448 | 20250205 | 113500 | 13003485500 | 28550 | 28500 | 28550 | 28500 | 1134 |
| 449 | 20250205 | 113400 | 12971159950 | 28550 | 28550 | 28550 | 28500 | 536 |
| 450 | 20250205 | 113300 | 12955859900 | 28550 | 28500 | 28550 | 28500 | 629 |
| 451 | 20250205 | 113200 | 12937928400 | 28500 | 28500 | 28550 | 28500 | 526 |
| 452 | 20250205 | 113100 | 12922934350 | 28550 | 28550 | 28600 | 28500 | 6319 |
| 453 | 20250205 | 113000 | 12742524550 | 28600 | 28600 | 28600 | 28550 | 1748 |
| 454 | 20250205 | 112900 | 12692606950 | 28550 | 28550 | 28600 | 28550 | 737 |
| 455 | 20250205 | 112800 | 12671560600 | 28600 | 28600 | 28600 | 28550 | 1865 |
| 456 | 20250205 | 112700 | 12618236450 | 28600 | 28650 | 28650 | 28600 | 282 |
| 457 | 20250205 | 112600 | 12610162500 | 28650 | 28550 | 28650 | 28550 | 402 |
| 458 | 20250205 | 112500 | 12598672000 | 28550 | 28600 | 28600 | 28550 | 1014 |
| 459 | 20250205 | 112400 | 12569702100 | 28550 | 28550 | 28600 | 28550 | 383 |
| 460 | 20250205 | 112300 | 12558755150 | 28600 | 28600 | 28600 | 28550 | 264 |
| 461 | 20250205 | 112200 | 12551213000 | 28550 | 28650 | 28650 | 28550 | 1106 |
| 462 | 20250205 | 112100 | 12519600800 | 28600 | 28650 | 28650 | 28600 | 406 |
| 463 | 20250205 | 112000 | 12507982700 | 28650 | 28600 | 28650 | 28600 | 473 |
| 464 | 20250205 | 111900 | 12494450450 | 28600 | 28600 | 28650 | 28600 | 1780 |
| 465 | 20250205 | 111800 | 12443539550 | 28600 | 28650 | 28650 | 28600 | 1192 |
| 466 | 20250205 | 111700 | 12409444200 | 28650 | 28650 | 28650 | 28600 | 1196 |
| 467 | 20250205 | 111600 | 12375186600 | 28700 | 28650 | 28700 | 28650 | 1197 |
| 468 | 20250205 | 111500 | 12340881450 | 28700 | 28700 | 28700 | 28650 | 463 |
| 469 | 20250205 | 111400 | 12327603000 | 28650 | 28650 | 28650 | 28600 | 692 |
| 470 | 20250205 | 111300 | 12307782700 | 28600 | 28650 | 28650 | 28600 | 1285 |
| 471 | 20250205 | 111200 | 12270988050 | 28600 | 28550 | 28650 | 28550 | 1654 |
| 472 | 20250205 | 111100 | 12223686050 | 28550 | 28550 | 28550 | 28500 | 1588 |
| 473 | 20250205 | 111000 | 12178361600 | 28550 | 28550 | 28550 | 28500 | 613 |
| 474 | 20250205 | 110900 | 12160863100 | 28550 | 28500 | 28550 | 28500 | 1074 |
| 475 | 20250205 | 110800 | 12130240100 | 28500 | 28550 | 28550 | 28500 | 331 |
| 476 | 20250205 | 110700 | 12120798700 | 28550 | 28550 | 28550 | 28500 | 2454 |
| 477 | 20250205 | 110600 | 12050742850 | 28550 | 28550 | 28550 | 28500 | 699 |
| 478 | 20250205 | 110500 | 12030812200 | 28500 | 28550 | 28550 | 28500 | 1461 |
| 479 | 20250205 | 110400 | 11989167500 | 28500 | 28500 | 28550 | 28500 | 328 |
| 480 | 20250205 | 110300 | 11979815150 | 28500 | 28550 | 28550 | 28500 | 729 |
| 481 | 20250205 | 110200 | 11959028750 | 28550 | 28550 | 28600 | 28500 | 563 |
| 482 | 20250205 | 110100 | 11942957250 | 28550 | 28550 | 28550 | 28500 | 590 |
| 483 | 20250205 | 110000 | 11926132900 | 28550 | 28550 | 28600 | 28500 | 863 |
| 484 | 20250205 | 105900 | 11901482600 | 28550 | 28500 | 28600 | 28450 | 3466 |
| 485 | 20250205 | 105800 | 11802653250 | 28500 | 28500 | 28600 | 28450 | 544 |
| 486 | 20250205 | 105700 | 11787149800 | 28450 | 28550 | 28600 | 28450 | 11153 |
| 487 | 20250205 | 105600 | 11469242050 | 28500 | 28550 | 28600 | 28500 | 1178 |
| 488 | 20250205 | 105500 | 11435616350 | 28600 | 28550 | 28600 | 28550 | 562 |
| 489 | 20250205 | 105400 | 11419557000 | 28550 | 28550 | 28600 | 28550 | 699 |
| 490 | 20250205 | 105300 | 11399594650 | 28550 | 28600 | 28650 | 28550 | 859 |
| 491 | 20250205 | 105200 | 11375049150 | 28650 | 28600 | 28650 | 28550 | 444 |
| 492 | 20250205 | 105100 | 11362350400 | 28600 | 28600 | 28650 | 28550 | 983 |
| 493 | 20250205 | 105000 | 11334249650 | 28600 | 28550 | 28600 | 28550 | 1792 |
| 494 | 20250205 | 104900 | 11283047500 | 28550 | 28550 | 28600 | 28550 | 836 |
| 495 | 20250205 | 104800 | 11259165300 | 28550 | 28600 | 28600 | 28550 | 610 |
| 496 | 20250205 | 104700 | 11241736600 | 28600 | 28550 | 28600 | 28500 | 2170 |
| 497 | 20250205 | 104600 | 11179824950 | 28500 | 28500 | 28550 | 28500 | 5638 |
| 498 | 20250205 | 104500 | 11019067000 | 28550 | 28550 | 28600 | 28500 | 366 |
| 499 | 20250205 | 104400 | 11008624650 | 28500 | 28550 | 28600 | 28500 | 725 |
| 500 | 20250205 | 104300 | 10987940700 | 28550 | 28600 | 28650 | 28500 | 6596 |
| 501 | 20250205 | 104200 | 10799616200 | 28600 | 28600 | 28650 | 28600 | 1028 |
| 502 | 20250205 | 104100 | 10770212400 | 28650 | 28600 | 28650 | 28550 | 627 |
| 503 | 20250205 | 104000 | 10752283300 | 28600 | 28650 | 28650 | 28550 | 1537 |
| 504 | 20250205 | 103900 | 10708363750 | 28600 | 28650 | 28700 | 28600 | 1088 |
| 505 | 20250205 | 103800 | 10677189200 | 28650 | 28500 | 28650 | 28500 | 3506 |
| 506 | 20250205 | 103700 | 10577173950 | 28550 | 28550 | 28550 | 28500 | 1686 |
| 507 | 20250205 | 103600 | 10529082200 | 28500 | 28550 | 28550 | 28500 | 1054 |
| 508 | 20250205 | 103500 | 10499028500 | 28550 | 28500 | 28550 | 28500 | 2100 |
| 509 | 20250205 | 103400 | 10439140350 | 28500 | 28500 | 28550 | 28500 | 2993 |
| 510 | 20250205 | 103300 | 10353775000 | 28550 | 28500 | 28550 | 28500 | 6184 |
| 511 | 20250205 | 103200 | 10177499500 | 28550 | 28650 | 28650 | 28550 | 7982 |
| 512 | 20250205 | 103100 | 9949462200 | 28600 | 28600 | 28650 | 28600 | 2098 |
| 513 | 20250205 | 103000 | 9889435400 | 28600 | 28650 | 28700 | 28600 | 2792 |
| 514 | 20250205 | 102900 | 9809456100 | 28700 | 28700 | 28700 | 28650 | 564 |
| 515 | 20250205 | 102800 | 9793275750 | 28700 | 28750 | 28750 | 28700 | 1606 |
| 516 | 20250205 | 102700 | 9747161800 | 28750 | 28750 | 28750 | 28700 | 2038 |
| 517 | 20250205 | 102600 | 9688637850 | 28750 | 28700 | 28750 | 28700 | 501 |
| 518 | 20250205 | 102500 | 9674247850 | 28750 | 28700 | 28750 | 28700 | 1607 |
| 519 | 20250205 | 102400 | 9628063950 | 28750 | 28700 | 28750 | 28600 | 2005 |
| 520 | 20250205 | 102300 | 9570512850 | 28700 | 28700 | 28750 | 28650 | 498 |
| 521 | 20250205 | 102200 | 9556233050 | 28600 | 28750 | 28750 | 28600 | 1697 |
| 522 | 20250205 | 102100 | 9507604650 | 28750 | 28600 | 28750 | 28550 | 1481 |
| 523 | 20250205 | 102000 | 9465192200 | 28600 | 28600 | 28600 | 28550 | 1061 |
| 524 | 20250205 | 101900 | 9434868000 | 28600 | 28550 | 28700 | 28500 | 958 |
| 525 | 20250205 | 101800 | 9407493800 | 28550 | 28500 | 28550 | 28450 | 1355 |
| 526 | 20250205 | 101700 | 9368861950 | 28500 | 28500 | 28550 | 28500 | 2694 |
| 527 | 20250205 | 101600 | 9292079500 | 28500 | 28450 | 28550 | 28450 | 3868 |
| 528 | 20250205 | 101500 | 9181949900 | 28500 | 28500 | 28550 | 28450 | 5873 |
| 529 | 20250205 | 101400 | 9014696600 | 28500 | 28600 | 28600 | 28450 | 16576 |
| 530 | 20250205 | 101300 | 8541903600 | 28600 | 28550 | 28600 | 28550 | 7673 |
| 531 | 20250205 | 101200 | 8322754950 | 28550 | 28600 | 28650 | 28550 | 5543 |
| 532 | 20250205 | 101100 | 8164295550 | 28600 | 28700 | 28750 | 28550 | 8691 |
| 533 | 20250205 | 101000 | 7915544050 | 28700 | 28650 | 28750 | 28650 | 2714 |
| 534 | 20250205 | 100900 | 7837742900 | 28700 | 28750 | 28750 | 28600 | 4404 |
| 535 | 20250205 | 100800 | 7711521900 | 28700 | 28700 | 28750 | 28650 | 2127 |
| 536 | 20250205 | 100700 | 7650502000 | 28650 | 28750 | 28750 | 28650 | 4117 |
| 537 | 20250205 | 100600 | 7532347050 | 28750 | 28700 | 28750 | 28650 | 2493 |
| 538 | 20250205 | 100500 | 7460761500 | 28650 | 28700 | 28750 | 28650 | 876 |
| 539 | 20250205 | 100400 | 7435629400 | 28650 | 28600 | 28750 | 28550 | 1328 |
| 540 | 20250205 | 100300 | 7397539500 | 28600 | 28550 | 28600 | 28500 | 2490 |
| 541 | 20250205 | 100200 | 7326417000 | 28550 | 28600 | 28600 | 28500 | 6618 |
| 542 | 20250205 | 100100 | 7137474850 | 28600 | 28650 | 28650 | 28550 | 9763 |
| 543 | 20250205 | 100000 | 6858100500 | 28700 | 28750 | 28800 | 28650 | 9323 |
| 544 | 20250205 | 095900 | 6590383400 | 28750 | 28800 | 28850 | 28750 | 7261 |
| 545 | 20250205 | 095800 | 6381548050 | 28800 | 28850 | 28850 | 28750 | 3100 |
| 546 | 20250205 | 095700 | 6292311450 | 28850 | 28800 | 28900 | 28750 | 1398 |
| 547 | 20250205 | 095600 | 6251985000 | 28850 | 28850 | 28900 | 28750 | 7577 |
| 548 | 20250205 | 095500 | 6033772650 | 28850 | 28850 | 28900 | 28800 | 3703 |
| 549 | 20250205 | 095400 | 5926933450 | 28900 | 28950 | 28950 | 28850 | 6306 |
| 550 | 20250205 | 095300 | 5744634450 | 29000 | 29050 | 29050 | 28950 | 996 |
| 551 | 20250205 | 095200 | 5715740350 | 29050 | 29000 | 29050 | 29000 | 4280 |
| 552 | 20250205 | 095100 | 5591503550 | 29000 | 29050 | 29050 | 29000 | 1648 |
| 553 | 20250205 | 095000 | 5543634950 | 29000 | 28950 | 29050 | 28950 | 2364 |
| 554 | 20250205 | 094900 | 5475088450 | 28950 | 28950 | 29000 | 28950 | 806 |
| 555 | 20250205 | 094800 | 5451734500 | 28950 | 29050 | 29050 | 28950 | 5750 |
| 556 | 20250205 | 094700 | 5285013500 | 29050 | 29050 | 29150 | 29050 | 4486 |
| 557 | 20250205 | 094600 | 5154636900 | 29050 | 28950 | 29100 | 28950 | 1125 |
| 558 | 20250205 | 094500 | 5121984400 | 28950 | 28950 | 29000 | 28950 | 2919 |
| 559 | 20250205 | 094400 | 5037391300 | 29000 | 28900 | 29000 | 28900 | 2886 |
| 560 | 20250205 | 094300 | 4953887600 | 28900 | 29000 | 29050 | 28850 | 4763 |
| 561 | 20250205 | 094200 | 4816032200 | 29000 | 29150 | 29200 | 28950 | 9525 |
| 562 | 20250205 | 094100 | 4539267550 | 29150 | 29200 | 29300 | 29100 | 3531 |
| 563 | 20250205 | 094000 | 4436230400 | 29200 | 29350 | 29350 | 29150 | 9757 |
| 564 | 20250205 | 093900 | 4151111000 | 29300 | 29450 | 29450 | 29300 | 9360 |
| 565 | 20250205 | 093800 | 3876061000 | 29500 | 29550 | 29550 | 29450 | 2976 |
| 566 | 20250205 | 093700 | 3788253500 | 29500 | 29600 | 29600 | 29450 | 9171 |
| 567 | 20250205 | 093600 | 3517476050 | 29650 | 29650 | 29700 | 29600 | 3848 |
| 568 | 20250205 | 093500 | 3403484150 | 29700 | 29700 | 29700 | 29650 | 2090 |
| 569 | 20250205 | 093400 | 3341447250 | 29650 | 29700 | 29700 | 29600 | 2488 |
| 570 | 20250205 | 093300 | 3267684900 | 29650 | 29750 | 29750 | 29600 | 7763 |
| 571 | 20250205 | 093200 | 3037250550 | 29750 | 29750 | 29750 | 29700 | 1003 |
| 572 | 20250205 | 093100 | 3007420000 | 29700 | 29800 | 29900 | 29700 | 3542 |
| 573 | 20250205 | 093000 | 2902027850 | 29800 | 29950 | 29950 | 29800 | 1747 |
| 574 | 20250205 | 092900 | 2849928450 | 29800 | 29900 | 29950 | 29800 | 5010 |
| 575 | 20250205 | 092800 | 2700462400 | 29950 | 29900 | 29950 | 29900 | 183 |
| 576 | 20250205 | 092700 | 2694984300 | 29900 | 29950 | 30000 | 29900 | 874 |
| 577 | 20250205 | 092600 | 2668803200 | 29950 | 30000 | 30000 | 29950 | 777 |
| 578 | 20250205 | 092500 | 2645520100 | 30000 | 30050 | 30100 | 30000 | 322 |
| 579 | 20250205 | 092400 | 2635858450 | 30100 | 30050 | 30100 | 30000 | 1157 |
| 580 | 20250205 | 092300 | 2601085000 | 30000 | 29950 | 30000 | 29950 | 3342 |
| 581 | 20250205 | 092200 | 2500903150 | 29950 | 29950 | 30000 | 29950 | 650 |
| 582 | 20250205 | 092100 | 2481414450 | 29950 | 29800 | 29950 | 29800 | 1333 |
| 583 | 20250205 | 092000 | 2441565350 | 29800 | 29850 | 29850 | 29750 | 2319 |
| 584 | 20250205 | 091900 | 2372499250 | 29850 | 29800 | 29950 | 29800 | 1247 |
| 585 | 20250205 | 091800 | 2335277650 | 29800 | 29850 | 29900 | 29750 | 4838 |
| 586 | 20250205 | 091700 | 2191117700 | 29850 | 29900 | 29900 | 29800 | 283 |
| 587 | 20250205 | 091600 | 2182665900 | 29800 | 29850 | 29900 | 29800 | 1151 |
| 588 | 20250205 | 091500 | 2148306950 | 29850 | 29850 | 29850 | 29800 | 606 |
| 589 | 20250205 | 091400 | 2130230200 | 29850 | 29850 | 29850 | 29800 | 1491 |
| 590 | 20250205 | 091300 | 2085737800 | 29850 | 29800 | 29850 | 29750 | 4036 |
| 591 | 20250205 | 091200 | 1965425350 | 29850 | 29900 | 29900 | 29750 | 5540 |
| 592 | 20250205 | 091100 | 1800249000 | 29850 | 30050 | 30050 | 29850 | 3837 |
| 593 | 20250205 | 091000 | 1685368650 | 30050 | 29950 | 30100 | 29950 | 1212 |
| 594 | 20250205 | 090900 | 1648992000 | 29900 | 29850 | 29950 | 29800 | 2642 |
| 595 | 20250205 | 090800 | 1570066550 | 29850 | 29900 | 29950 | 29850 | 4711 |
| 596 | 20250205 | 090700 | 1429353850 | 29950 | 29850 | 29950 | 29850 | 1853 |
| 597 | 20250205 | 090600 | 1373893100 | 29850 | 29950 | 30000 | 29800 | 4992 |
| 598 | 20250205 | 090500 | 1224656750 | 29950 | 29900 | 29950 | 29900 | 771 |
| 599 | 20250205 | 090400 | 1201596500 | 29900 | 29950 | 29950 | 29850 | 3348 |
| 600 | 20250205 | 090300 | 1101497650 | 29950 | 30100 | 30100 | 29900 | 6182 |
| 601 | 20250205 | 090200 | 916060750 | 30100 | 30100 | 30250 | 30050 | 1703 |
| 602 | 20250205 | 090100 | 864790850 | 30100 | 30300 | 30300 | 29850 | 7609 |
| 603 | 20250205 | 090000 | 636352450 | 30350 | 30750 | 30800 | 30000 | 20790 |