33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 190500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 3 | 20250205 | 190400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250205 | 190300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250205 | 190200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250205 | 190100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250205 | 190000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250205 | 185900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250205 | 185800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250205 | 185700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250205 | 185600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250205 | 185500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250205 | 185400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250205 | 185300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250205 | 185200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250205 | 185100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250205 | 185000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250205 | 184900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250205 | 184800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250205 | 184700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250205 | 184600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250205 | 184500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250205 | 184400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250205 | 184300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250205 | 184200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250205 | 184100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250205 | 184000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250205 | 183900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250205 | 183800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250205 | 183700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250205 | 183600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250205 | 183500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 33 | 20250205 | 183400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250205 | 183300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250205 | 183200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250205 | 183100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250205 | 183000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250205 | 182900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250205 | 182800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250205 | 182700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250205 | 182600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250205 | 182500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250205 | 182400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250205 | 182300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250205 | 182200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250205 | 182100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250205 | 182000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250205 | 181900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250205 | 181800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250205 | 181700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250205 | 181600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250205 | 181500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250205 | 181400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250205 | 181300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250205 | 181200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250205 | 181100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250205 | 181000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250205 | 180900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250205 | 180800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250205 | 180700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250205 | 180600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250205 | 180500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 63 | 20250205 | 180400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250205 | 180300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250205 | 180200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250205 | 180100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250205 | 180000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250205 | 175900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250205 | 175800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250205 | 175700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250205 | 175600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250205 | 175500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250205 | 175400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250205 | 175300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250205 | 175200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250205 | 175100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250205 | 175000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250205 | 174900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250205 | 174800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250205 | 174700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250205 | 174600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250205 | 174500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250205 | 174400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250205 | 174300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250205 | 174200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250205 | 174100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250205 | 174000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250205 | 173900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250205 | 173800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250205 | 173700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250205 | 173600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250205 | 173500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 93 | 20250205 | 173400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250205 | 173300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250205 | 173200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250205 | 173100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250205 | 173000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250205 | 172900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250205 | 172800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250205 | 172700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250205 | 172600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250205 | 172500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250205 | 172400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250205 | 172300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250205 | 172200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250205 | 172100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250205 | 172000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250205 | 171900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250205 | 171800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250205 | 171700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250205 | 171600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250205 | 171500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250205 | 171400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250205 | 171300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250205 | 171200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250205 | 171100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250205 | 171000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250205 | 170900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250205 | 170800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250205 | 170700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250205 | 170600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250205 | 170500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 123 | 20250205 | 170400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250205 | 170300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250205 | 170200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250205 | 170100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250205 | 170000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250205 | 165900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250205 | 165800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250205 | 165700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250205 | 165600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250205 | 165500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250205 | 165400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250205 | 165300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250205 | 165200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250205 | 165100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250205 | 165000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250205 | 164900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250205 | 164800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250205 | 164700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250205 | 164600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250205 | 164500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250205 | 164400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250205 | 164300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250205 | 164200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250205 | 164100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250205 | 164000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250205 | 163900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250205 | 163800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250205 | 163700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250205 | 163600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250205 | 163500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 153 | 20250205 | 163400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250205 | 163300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250205 | 163200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250205 | 163100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250205 | 163000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250205 | 162900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250205 | 162800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250205 | 162700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250205 | 162600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250205 | 162500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250205 | 162400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250205 | 162300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250205 | 162200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250205 | 162100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250205 | 162000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250205 | 161900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250205 | 161800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250205 | 161700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250205 | 161600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250205 | 161500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250205 | 161400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250205 | 161300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250205 | 161200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250205 | 161100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250205 | 161000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250205 | 160900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250205 | 160800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250205 | 160700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250205 | 160600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250205 | 160500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 183 | 20250205 | 160400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250205 | 160300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250205 | 160200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250205 | 160100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250205 | 160000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250205 | 155900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250205 | 155800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250205 | 155700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250205 | 155600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250205 | 155500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250205 | 155400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250205 | 155300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250205 | 155200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250205 | 155100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250205 | 155000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250205 | 154900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250205 | 154800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250205 | 154700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250205 | 154600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250205 | 154500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250205 | 154400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250205 | 154300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250205 | 154200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250205 | 154100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250205 | 154000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250205 | 153900 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250205 | 153800 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250205 | 153700 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20250205 | 153600 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20250205 | 153500 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 213 | 20250205 | 153400 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20250205 | 153300 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20250205 | 153200 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20250205 | 153100 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20250205 | 153000 | 14975549200 | 34000 | 34000 | 34000 | 34000 | 5385 |
| 218 | 20250205 | 152900 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20250205 | 152800 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20250205 | 152700 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20250205 | 152600 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20250205 | 152500 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20250205 | 152400 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20250205 | 152300 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20250205 | 152200 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20250205 | 152100 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20250205 | 152000 | 14792459200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20250205 | 151900 | 14792459200 | 33900 | 33900 | 33950 | 33900 | 728 |
| 229 | 20250205 | 151800 | 14767757050 | 33950 | 33900 | 33950 | 33900 | 655 |
| 230 | 20250205 | 151700 | 14745536600 | 33950 | 33950 | 33950 | 33900 | 721 |
| 231 | 20250205 | 151600 | 14721081300 | 33950 | 34000 | 34000 | 33950 | 1285 |
| 232 | 20250205 | 151500 | 14677412350 | 33950 | 34050 | 34050 | 33950 | 597 |
| 233 | 20250205 | 151400 | 14657109550 | 34000 | 33950 | 34050 | 33900 | 837 |
| 234 | 20250205 | 151300 | 14628656300 | 34000 | 34000 | 34000 | 33900 | 2318 |
| 235 | 20250205 | 151200 | 14549999200 | 34000 | 34000 | 34050 | 33950 | 1267 |
| 236 | 20250205 | 151100 | 14506898950 | 34000 | 33950 | 34050 | 33900 | 1052 |
| 237 | 20250205 | 151000 | 14471149850 | 33950 | 33950 | 34100 | 33900 | 1437 |
| 238 | 20250205 | 150900 | 14422356300 | 34000 | 34150 | 34150 | 33950 | 1183 |
| 239 | 20250205 | 150800 | 14382074100 | 34100 | 34150 | 34200 | 34100 | 1574 |
| 240 | 20250205 | 150700 | 14328333900 | 34100 | 34100 | 34200 | 34050 | 2482 |
| 241 | 20250205 | 150600 | 14243616300 | 34050 | 34000 | 34150 | 33950 | 2713 |
| 242 | 20250205 | 150500 | 14151283000 | 34000 | 34000 | 34000 | 33950 | 752 |
| 243 | 20250205 | 150400 | 14125725700 | 34000 | 33950 | 34000 | 33900 | 827 |
| 244 | 20250205 | 150300 | 14097647650 | 33950 | 33950 | 33950 | 33850 | 1348 |
| 245 | 20250205 | 150200 | 14051942700 | 33900 | 33900 | 33950 | 33900 | 1393 |
| 246 | 20250205 | 150100 | 14004701850 | 33950 | 33950 | 34000 | 33900 | 316 |
| 247 | 20250205 | 150000 | 13993971450 | 33900 | 34000 | 34000 | 33900 | 1342 |
| 248 | 20250205 | 145900 | 13948412350 | 34000 | 34000 | 34000 | 33950 | 733 |
| 249 | 20250205 | 145800 | 13923506350 | 34000 | 33950 | 34000 | 33950 | 616 |
| 250 | 20250205 | 145700 | 13902570500 | 33950 | 34000 | 34050 | 33950 | 1441 |
| 251 | 20250205 | 145600 | 13853577500 | 34000 | 34000 | 34100 | 34000 | 1095 |
| 252 | 20250205 | 145500 | 13816335550 | 34000 | 34050 | 34100 | 34000 | 426 |
| 253 | 20250205 | 145400 | 13801824200 | 34050 | 34100 | 34100 | 34000 | 2029 |
| 254 | 20250205 | 145300 | 13732738600 | 34050 | 34100 | 34100 | 34050 | 545 |
| 255 | 20250205 | 145200 | 13714166000 | 34100 | 34100 | 34150 | 34000 | 1581 |
| 256 | 20250205 | 145100 | 13660336100 | 34050 | 34150 | 34200 | 34000 | 1038 |
| 257 | 20250205 | 145000 | 13624889550 | 34150 | 34150 | 34200 | 34100 | 441 |
| 258 | 20250205 | 144900 | 13609825900 | 34200 | 34150 | 34200 | 34100 | 317 |
| 259 | 20250205 | 144800 | 13598998800 | 34150 | 34150 | 34200 | 34100 | 660 |
| 260 | 20250205 | 144700 | 13576466450 | 34100 | 34150 | 34150 | 34000 | 945 |
| 261 | 20250205 | 144600 | 13544258900 | 34100 | 34150 | 34150 | 34050 | 597 |
| 262 | 20250205 | 144500 | 13523898100 | 34150 | 34050 | 34150 | 34000 | 762 |
| 263 | 20250205 | 144400 | 13497908950 | 34050 | 34000 | 34100 | 34000 | 3061 |
| 264 | 20250205 | 144300 | 13393822100 | 34000 | 34000 | 34050 | 33950 | 2617 |
| 265 | 20250205 | 144200 | 13304843650 | 34000 | 34050 | 34100 | 34000 | 840 |
| 266 | 20250205 | 144100 | 13276219300 | 34050 | 34050 | 34150 | 34000 | 989 |
| 267 | 20250205 | 144000 | 13242516700 | 34050 | 34100 | 34100 | 34050 | 773 |
| 268 | 20250205 | 143900 | 13216164150 | 34100 | 34050 | 34100 | 34050 | 399 |
| 269 | 20250205 | 143800 | 13202563750 | 34100 | 34100 | 34150 | 34000 | 402 |
| 270 | 20250205 | 143700 | 13188869450 | 34100 | 34050 | 34150 | 34000 | 311 |
| 271 | 20250205 | 143600 | 13178270300 | 34050 | 34100 | 34150 | 34050 | 375 |
| 272 | 20250205 | 143500 | 13165483800 | 34050 | 34100 | 34150 | 34000 | 579 |
| 273 | 20250205 | 143400 | 13145748400 | 34100 | 34050 | 34150 | 34000 | 474 |
| 274 | 20250205 | 143300 | 13129593000 | 34000 | 34100 | 34150 | 34000 | 1164 |
| 275 | 20250205 | 143200 | 13089948900 | 34100 | 34100 | 34150 | 34050 | 312 |
| 276 | 20250205 | 143100 | 13079310900 | 34150 | 34050 | 34150 | 34050 | 460 |
| 277 | 20250205 | 143000 | 13063628400 | 34050 | 34100 | 34100 | 34050 | 595 |
| 278 | 20250205 | 142900 | 13043350250 | 34100 | 34050 | 34100 | 34050 | 533 |
| 279 | 20250205 | 142800 | 13025191300 | 34100 | 34100 | 34100 | 34050 | 349 |
| 280 | 20250205 | 142700 | 13013293250 | 34100 | 34000 | 34150 | 34000 | 1458 |
| 281 | 20250205 | 142600 | 12963588950 | 34000 | 34100 | 34150 | 34000 | 668 |
| 282 | 20250205 | 142500 | 12940834150 | 34100 | 34150 | 34150 | 34100 | 504 |
| 283 | 20250205 | 142400 | 12923631500 | 34100 | 34050 | 34150 | 34000 | 1587 |
| 284 | 20250205 | 142300 | 12869523950 | 34000 | 34050 | 34100 | 34000 | 375 |
| 285 | 20250205 | 142200 | 12856756550 | 34100 | 33950 | 34100 | 33950 | 2866 |
| 286 | 20250205 | 142100 | 12759152200 | 34000 | 34000 | 34000 | 33950 | 1561 |
| 287 | 20250205 | 142000 | 12706144400 | 34000 | 34000 | 34050 | 33950 | 629 |
| 288 | 20250205 | 141900 | 12684771850 | 34050 | 34000 | 34050 | 33950 | 470 |
| 289 | 20250205 | 141800 | 12668799000 | 34000 | 33950 | 34000 | 33950 | 510 |
| 290 | 20250205 | 141700 | 12651468700 | 33950 | 33950 | 34000 | 33950 | 519 |
| 291 | 20250205 | 141600 | 12633831600 | 34000 | 34000 | 34000 | 33950 | 1074 |
| 292 | 20250205 | 141500 | 12597356000 | 34000 | 34050 | 34050 | 33950 | 1304 |
| 293 | 20250205 | 141400 | 12553021500 | 34050 | 34050 | 34050 | 34000 | 656 |
| 294 | 20250205 | 141300 | 12530705450 | 34050 | 34050 | 34050 | 33950 | 346 |
| 295 | 20250205 | 141200 | 12518928600 | 34050 | 34050 | 34050 | 33950 | 692 |
| 296 | 20250205 | 141100 | 12495396950 | 34000 | 34000 | 34050 | 33950 | 825 |
| 297 | 20250205 | 141000 | 12467339700 | 34050 | 34050 | 34050 | 34000 | 381 |
| 298 | 20250205 | 140900 | 12454378050 | 34000 | 34050 | 34050 | 33950 | 434 |
| 299 | 20250205 | 140800 | 12439613800 | 34000 | 34050 | 34050 | 33950 | 840 |
| 300 | 20250205 | 140700 | 12411082700 | 34000 | 34000 | 34050 | 33950 | 691 |
| 301 | 20250205 | 140600 | 12387577750 | 33950 | 34050 | 34050 | 33950 | 418 |
| 302 | 20250205 | 140500 | 12373358450 | 34050 | 34000 | 34050 | 33950 | 392 |
| 303 | 20250205 | 140400 | 12360036500 | 33950 | 33950 | 34050 | 33950 | 741 |
| 304 | 20250205 | 140300 | 12334861850 | 34000 | 34050 | 34050 | 33950 | 451 |
| 305 | 20250205 | 140200 | 12319524150 | 34000 | 34050 | 34050 | 33950 | 2794 |
| 306 | 20250205 | 140100 | 12224513750 | 34050 | 34050 | 34100 | 34000 | 1764 |
| 307 | 20250205 | 140000 | 12164512700 | 34100 | 34050 | 34100 | 34000 | 844 |
| 308 | 20250205 | 135900 | 12135741750 | 34100 | 34100 | 34150 | 34050 | 578 |
| 309 | 20250205 | 135800 | 12116042550 | 34150 | 34150 | 34150 | 34050 | 258 |
| 310 | 20250205 | 135700 | 12107244200 | 34150 | 34100 | 34150 | 34000 | 519 |
| 311 | 20250205 | 135600 | 12089553700 | 34100 | 34100 | 34150 | 34050 | 2024 |
| 312 | 20250205 | 135500 | 12020618300 | 34100 | 34050 | 34100 | 34050 | 531 |
| 313 | 20250205 | 135400 | 12002516000 | 34100 | 34100 | 34100 | 34050 | 720 |
| 314 | 20250205 | 135300 | 11977988850 | 34050 | 34100 | 34150 | 34050 | 715 |
| 315 | 20250205 | 135200 | 11953611100 | 34100 | 34100 | 34150 | 34100 | 457 |
| 316 | 20250205 | 135100 | 11938009250 | 34100 | 34150 | 34150 | 34100 | 703 |
| 317 | 20250205 | 135000 | 11914027050 | 34150 | 34100 | 34200 | 34100 | 607 |
| 318 | 20250205 | 134900 | 11893290800 | 34150 | 34150 | 34200 | 34100 | 529 |
| 319 | 20250205 | 134800 | 11875214600 | 34200 | 34200 | 34200 | 34150 | 487 |
| 320 | 20250205 | 134700 | 11858562600 | 34200 | 34150 | 34200 | 34150 | 501 |
| 321 | 20250205 | 134600 | 11841448300 | 34150 | 34200 | 34200 | 34150 | 653 |
| 322 | 20250205 | 134500 | 11819133400 | 34150 | 34150 | 34200 | 34150 | 347 |
| 323 | 20250205 | 134400 | 11807267050 | 34200 | 34200 | 34200 | 34150 | 164 |
| 324 | 20250205 | 134300 | 11801658750 | 34200 | 34150 | 34200 | 34100 | 1062 |
| 325 | 20250205 | 134200 | 11765377850 | 34150 | 34150 | 34200 | 34100 | 6312 |
| 326 | 20250205 | 134100 | 11549821300 | 34050 | 34150 | 34150 | 34050 | 579 |
| 327 | 20250205 | 134000 | 11530062150 | 34150 | 34100 | 34150 | 34100 | 4171 |
| 328 | 20250205 | 133900 | 11387673450 | 34150 | 34200 | 34200 | 34100 | 644 |
| 329 | 20250205 | 133800 | 11365665550 | 34200 | 34150 | 34200 | 34150 | 318 |
| 330 | 20250205 | 133700 | 11354793300 | 34150 | 34150 | 34200 | 34100 | 237 |
| 331 | 20250205 | 133600 | 11346694450 | 34150 | 34150 | 34200 | 34150 | 338 |
| 332 | 20250205 | 133500 | 11335143050 | 34200 | 34150 | 34200 | 34050 | 316 |
| 333 | 20250205 | 133400 | 11324360600 | 34000 | 34200 | 34200 | 34000 | 5652 |
| 334 | 20250205 | 133300 | 11131726400 | 34150 | 34250 | 34250 | 34150 | 826 |
| 335 | 20250205 | 133200 | 11103485900 | 34200 | 34100 | 34200 | 34100 | 846 |
| 336 | 20250205 | 133100 | 11074561050 | 34150 | 34150 | 34200 | 34100 | 324 |
| 337 | 20250205 | 133000 | 11063496500 | 34100 | 34100 | 34150 | 34100 | 268 |
| 338 | 20250205 | 132900 | 11054354550 | 34100 | 34050 | 34100 | 34050 | 739 |
| 339 | 20250205 | 132800 | 11029170500 | 34050 | 34100 | 34100 | 34050 | 636 |
| 340 | 20250205 | 132700 | 11007495500 | 34100 | 34100 | 34100 | 34050 | 751 |
| 341 | 20250205 | 132600 | 10981906100 | 34100 | 34150 | 34150 | 34050 | 397 |
| 342 | 20250205 | 132500 | 10968366050 | 34100 | 34050 | 34100 | 34050 | 597 |
| 343 | 20250205 | 132400 | 10948021350 | 34050 | 34100 | 34100 | 34050 | 2414 |
| 344 | 20250205 | 132300 | 10865769950 | 34100 | 34150 | 34200 | 34100 | 3321 |
| 345 | 20250205 | 132200 | 10752472950 | 34150 | 34150 | 34250 | 34150 | 896 |
| 346 | 20250205 | 132100 | 10721854200 | 34200 | 34200 | 34200 | 34150 | 200 |
| 347 | 20250205 | 132000 | 10715014500 | 34200 | 34250 | 34350 | 34200 | 2434 |
| 348 | 20250205 | 131900 | 10631641100 | 34300 | 34300 | 34300 | 34250 | 703 |
| 349 | 20250205 | 131800 | 10607554200 | 34300 | 34300 | 34350 | 34250 | 2024 |
| 350 | 20250205 | 131700 | 10538141050 | 34300 | 34250 | 34300 | 34250 | 303 |
| 351 | 20250205 | 131600 | 10527750050 | 34300 | 34250 | 34300 | 34200 | 861 |
| 352 | 20250205 | 131500 | 10498243650 | 34250 | 34250 | 34250 | 34200 | 377 |
| 353 | 20250205 | 131400 | 10485336550 | 34250 | 34250 | 34250 | 34200 | 1800 |
| 354 | 20250205 | 131300 | 10423736900 | 34250 | 34250 | 34250 | 34200 | 287 |
| 355 | 20250205 | 131200 | 10413914950 | 34250 | 34250 | 34300 | 34200 | 481 |
| 356 | 20250205 | 131100 | 10397439950 | 34300 | 34300 | 34300 | 34250 | 283 |
| 357 | 20250205 | 131000 | 10387734250 | 34300 | 34200 | 34300 | 34200 | 763 |
| 358 | 20250205 | 130900 | 10361617700 | 34200 | 34300 | 34300 | 34200 | 184 |
| 359 | 20250205 | 130800 | 10355313450 | 34300 | 34250 | 34300 | 34200 | 327 |
| 360 | 20250205 | 130700 | 10344106050 | 34250 | 34250 | 34300 | 34200 | 382 |
| 361 | 20250205 | 130600 | 10331016900 | 34250 | 34300 | 34300 | 34250 | 166 |
| 362 | 20250205 | 130500 | 10325325150 | 34300 | 34250 | 34350 | 34200 | 320 |
| 363 | 20250205 | 130400 | 10314351850 | 34250 | 34250 | 34300 | 34200 | 764 |
| 364 | 20250205 | 130300 | 10288209800 | 34300 | 34200 | 34300 | 34200 | 321 |
| 365 | 20250205 | 130200 | 10277209850 | 34250 | 34300 | 34350 | 34200 | 741 |
| 366 | 20250205 | 130100 | 10251824200 | 34250 | 34300 | 34350 | 34200 | 2946 |
| 367 | 20250205 | 130000 | 10150806400 | 34250 | 34300 | 34300 | 34250 | 390 |
| 368 | 20250205 | 125900 | 10137432200 | 34250 | 34250 | 34300 | 34250 | 261 |
| 369 | 20250205 | 125800 | 10128485550 | 34250 | 34300 | 34300 | 34250 | 539 |
| 370 | 20250205 | 125700 | 10110000650 | 34300 | 34300 | 34300 | 34250 | 378 |
| 371 | 20250205 | 125600 | 10097036150 | 34300 | 34250 | 34300 | 34250 | 282 |
| 372 | 20250205 | 125500 | 10087365500 | 34300 | 34300 | 34300 | 34250 | 181 |
| 373 | 20250205 | 125400 | 10081157350 | 34300 | 34250 | 34300 | 34250 | 487 |
| 374 | 20250205 | 125300 | 10064461350 | 34300 | 34300 | 34350 | 34250 | 302 |
| 375 | 20250205 | 125200 | 10054102050 | 34300 | 34350 | 34350 | 34250 | 255 |
| 376 | 20250205 | 125100 | 10045354150 | 34300 | 34300 | 34300 | 34300 | 499 |
| 377 | 20250205 | 125000 | 10028238450 | 34300 | 34300 | 34300 | 34250 | 1042 |
| 378 | 20250205 | 124900 | 9992504600 | 34300 | 34250 | 34300 | 34250 | 427 |
| 379 | 20250205 | 124800 | 9977859250 | 34250 | 34250 | 34300 | 34250 | 486 |
| 380 | 20250205 | 124700 | 9961193400 | 34300 | 34300 | 34300 | 34250 | 201 |
| 381 | 20250205 | 124600 | 9954299250 | 34300 | 34200 | 34300 | 34200 | 1444 |
| 382 | 20250205 | 124500 | 9904839200 | 34200 | 34150 | 34250 | 34150 | 220 |
| 383 | 20250205 | 124400 | 9897312850 | 34200 | 34200 | 34250 | 34200 | 985 |
| 384 | 20250205 | 124300 | 9863623150 | 34250 | 34200 | 34250 | 34200 | 1445 |
| 385 | 20250205 | 124200 | 9814187350 | 34200 | 34300 | 34300 | 34200 | 1087 |
| 386 | 20250205 | 124100 | 9776948000 | 34250 | 34350 | 34350 | 34200 | 2094 |
| 387 | 20250205 | 124000 | 9705199000 | 34350 | 34300 | 34400 | 34300 | 6301 |
| 388 | 20250205 | 123900 | 9488662100 | 34250 | 34350 | 34350 | 34250 | 2623 |
| 389 | 20250205 | 123800 | 9398690700 | 34350 | 34350 | 34350 | 34300 | 2425 |
| 390 | 20250205 | 123700 | 9315404500 | 34350 | 34350 | 34350 | 34300 | 465 |
| 391 | 20250205 | 123600 | 9299436400 | 34350 | 34300 | 34350 | 34300 | 517 |
| 392 | 20250205 | 123500 | 9281681100 | 34300 | 34350 | 34350 | 34300 | 662 |
| 393 | 20250205 | 123400 | 9258946900 | 34350 | 34300 | 34350 | 34300 | 541 |
| 394 | 20250205 | 123300 | 9240376400 | 34350 | 34350 | 34350 | 34300 | 287 |
| 395 | 20250205 | 123200 | 9230518500 | 34350 | 34300 | 34350 | 34250 | 896 |
| 396 | 20250205 | 123100 | 9199785600 | 34300 | 34300 | 34300 | 34250 | 216 |
| 397 | 20250205 | 123000 | 9192384500 | 34300 | 34300 | 34300 | 34250 | 587 |
| 398 | 20250205 | 122900 | 9172251050 | 34300 | 34250 | 34300 | 34250 | 398 |
| 399 | 20250205 | 122800 | 9158600800 | 34250 | 34250 | 34300 | 34250 | 129 |
| 400 | 20250205 | 122700 | 9154178400 | 34250 | 34300 | 34300 | 34200 | 319 |
| 401 | 20250205 | 122600 | 9143248450 | 34300 | 34300 | 34300 | 34250 | 1389 |
| 402 | 20250205 | 122500 | 9095648950 | 34300 | 34300 | 34300 | 34250 | 515 |
| 403 | 20250205 | 122400 | 9077987150 | 34250 | 34300 | 34300 | 34250 | 397 |
| 404 | 20250205 | 122300 | 9064374500 | 34250 | 34200 | 34300 | 34200 | 340 |
| 405 | 20250205 | 122200 | 9052733700 | 34250 | 34250 | 34250 | 34200 | 1368 |
| 406 | 20250205 | 122100 | 9005883150 | 34300 | 34250 | 34300 | 34200 | 753 |
| 407 | 20250205 | 122000 | 8980092450 | 34250 | 34200 | 34250 | 34200 | 425 |
| 408 | 20250205 | 121900 | 8965540150 | 34250 | 34250 | 34300 | 34200 | 294 |
| 409 | 20250205 | 121800 | 8955471250 | 34250 | 34250 | 34250 | 34200 | 423 |
| 410 | 20250205 | 121700 | 8940985550 | 34250 | 34250 | 34250 | 34200 | 182 |
| 411 | 20250205 | 121600 | 8934757700 | 34250 | 34250 | 34250 | 34200 | 445 |
| 412 | 20250205 | 121500 | 8919518850 | 34200 | 34200 | 34250 | 34200 | 699 |
| 413 | 20250205 | 121400 | 8895578750 | 34200 | 34200 | 34250 | 34200 | 148 |
| 414 | 20250205 | 121300 | 8890511400 | 34250 | 34250 | 34250 | 34200 | 334 |
| 415 | 20250205 | 121200 | 8879072850 | 34250 | 34250 | 34250 | 34150 | 277 |
| 416 | 20250205 | 121100 | 8869588500 | 34250 | 34250 | 34250 | 34200 | 472 |
| 417 | 20250205 | 121000 | 8853432350 | 34250 | 34200 | 34250 | 34200 | 1936 |
| 418 | 20250205 | 120900 | 8787173150 | 34250 | 34250 | 34250 | 34200 | 329 |
| 419 | 20250205 | 120800 | 8775905400 | 34250 | 34250 | 34250 | 34200 | 1179 |
| 420 | 20250205 | 120700 | 8735526950 | 34250 | 34250 | 34250 | 34200 | 198 |
| 421 | 20250205 | 120600 | 8728753400 | 34250 | 34200 | 34250 | 34200 | 749 |
| 422 | 20250205 | 120500 | 8703123300 | 34150 | 34150 | 34250 | 34100 | 232 |
| 423 | 20250205 | 120400 | 8695189550 | 34150 | 34200 | 34250 | 34150 | 1317 |
| 424 | 20250205 | 120300 | 8650100750 | 34200 | 34200 | 34200 | 34100 | 286 |
| 425 | 20250205 | 120200 | 8640328200 | 34200 | 34150 | 34200 | 34150 | 839 |
| 426 | 20250205 | 120100 | 8611640100 | 34150 | 34150 | 34200 | 34100 | 302 |
| 427 | 20250205 | 120000 | 8601328500 | 34150 | 34150 | 34150 | 34100 | 32 |
| 428 | 20250205 | 115900 | 8600236300 | 34150 | 34100 | 34200 | 34100 | 379 |
| 429 | 20250205 | 115800 | 8587296400 | 34150 | 34150 | 34150 | 34150 | 374 |
| 430 | 20250205 | 115700 | 8574524300 | 34150 | 34200 | 34200 | 34150 | 256 |
| 431 | 20250205 | 115600 | 8565775300 | 34150 | 34200 | 34200 | 34150 | 141 |
| 432 | 20250205 | 115500 | 8560954850 | 34200 | 34100 | 34200 | 34100 | 453 |
| 433 | 20250205 | 115400 | 8545488750 | 34100 | 34200 | 34200 | 34100 | 197 |
| 434 | 20250205 | 115300 | 8538752750 | 34200 | 34200 | 34200 | 34050 | 2144 |
| 435 | 20250205 | 115200 | 8465593900 | 34200 | 34250 | 34250 | 34150 | 526 |
| 436 | 20250205 | 115100 | 8447601800 | 34250 | 34200 | 34250 | 34200 | 700 |
| 437 | 20250205 | 115000 | 8423657700 | 34150 | 34200 | 34200 | 34150 | 250 |
| 438 | 20250205 | 114900 | 8415108400 | 34150 | 34200 | 34200 | 34150 | 529 |
| 439 | 20250205 | 114800 | 8397019250 | 34200 | 34200 | 34200 | 34150 | 359 |
| 440 | 20250205 | 114700 | 8384742150 | 34200 | 34200 | 34200 | 34100 | 927 |
| 441 | 20250205 | 114600 | 8353079500 | 34150 | 34200 | 34200 | 34150 | 769 |
| 442 | 20250205 | 114500 | 8326810800 | 34200 | 34200 | 34200 | 34150 | 290 |
| 443 | 20250205 | 114400 | 8316895050 | 34150 | 34200 | 34200 | 34150 | 403 |
| 444 | 20250205 | 114300 | 8303118050 | 34200 | 34200 | 34200 | 34150 | 365 |
| 445 | 20250205 | 114200 | 8290635250 | 34150 | 34150 | 34200 | 34150 | 142 |
| 446 | 20250205 | 114100 | 8285781400 | 34200 | 34150 | 34200 | 34150 | 375 |
| 447 | 20250205 | 114000 | 8272958150 | 34200 | 34150 | 34200 | 34100 | 863 |
| 448 | 20250205 | 113900 | 8243478400 | 34150 | 34200 | 34200 | 34150 | 728 |
| 449 | 20250205 | 113800 | 8218606700 | 34200 | 34200 | 34250 | 34150 | 613 |
| 450 | 20250205 | 113700 | 8197642650 | 34250 | 34200 | 34250 | 34200 | 423 |
| 451 | 20250205 | 113600 | 8183164200 | 34200 | 34150 | 34200 | 34150 | 501 |
| 452 | 20250205 | 113500 | 8166033250 | 34200 | 34200 | 34200 | 34150 | 310 |
| 453 | 20250205 | 113400 | 8155437850 | 34200 | 34200 | 34250 | 34150 | 403 |
| 454 | 20250205 | 113300 | 8141653700 | 34250 | 34250 | 34250 | 34200 | 876 |
| 455 | 20250205 | 113200 | 8111679300 | 34250 | 34250 | 34250 | 34200 | 578 |
| 456 | 20250205 | 113100 | 8091887450 | 34200 | 34250 | 34250 | 34200 | 388 |
| 457 | 20250205 | 113000 | 8078601850 | 34250 | 34250 | 34250 | 34200 | 3621 |
| 458 | 20250205 | 112900 | 7954583600 | 34250 | 34200 | 34250 | 34150 | 741 |
| 459 | 20250205 | 112800 | 7929237300 | 34200 | 34150 | 34200 | 34100 | 537 |
| 460 | 20250205 | 112700 | 7910887450 | 34150 | 34150 | 34200 | 34150 | 604 |
| 461 | 20250205 | 112600 | 7890247300 | 34150 | 34200 | 34250 | 34150 | 1671 |
| 462 | 20250205 | 112500 | 7833073700 | 34200 | 34150 | 34200 | 34150 | 264 |
| 463 | 20250205 | 112400 | 7824045550 | 34150 | 34150 | 34200 | 34100 | 1734 |
| 464 | 20250205 | 112300 | 7764814100 | 34200 | 34200 | 34250 | 34150 | 620 |
| 465 | 20250205 | 112200 | 7743610750 | 34150 | 34200 | 34200 | 34150 | 798 |
| 466 | 20250205 | 112100 | 7716335050 | 34200 | 34150 | 34200 | 34150 | 1580 |
| 467 | 20250205 | 112000 | 7662303750 | 34150 | 34200 | 34200 | 34150 | 582 |
| 468 | 20250205 | 111900 | 7642404450 | 34150 | 34100 | 34200 | 34100 | 728 |
| 469 | 20250205 | 111800 | 7617537300 | 34100 | 34150 | 34150 | 34100 | 299 |
| 470 | 20250205 | 111700 | 7607332300 | 34150 | 34150 | 34150 | 34150 | 348 |
| 471 | 20250205 | 111600 | 7595448100 | 34100 | 34150 | 34150 | 34100 | 363 |
| 472 | 20250205 | 111500 | 7583055700 | 34150 | 34150 | 34200 | 34100 | 1532 |
| 473 | 20250205 | 111400 | 7530729950 | 34100 | 34100 | 34100 | 34050 | 388 |
| 474 | 20250205 | 111300 | 7517508350 | 34100 | 34050 | 34100 | 34050 | 1063 |
| 475 | 20250205 | 111200 | 7481292750 | 34150 | 34100 | 34150 | 34100 | 1458 |
| 476 | 20250205 | 111100 | 7431514150 | 34100 | 34150 | 34150 | 34100 | 614 |
| 477 | 20250205 | 111000 | 7410564000 | 34150 | 34150 | 34150 | 34100 | 624 |
| 478 | 20250205 | 110900 | 7389264850 | 34150 | 34100 | 34150 | 34050 | 212 |
| 479 | 20250205 | 110800 | 7382038650 | 34100 | 34100 | 34100 | 34050 | 378 |
| 480 | 20250205 | 110700 | 7369151350 | 34100 | 34100 | 34100 | 34050 | 649 |
| 481 | 20250205 | 110600 | 7347036550 | 34100 | 34100 | 34150 | 34100 | 1116 |
| 482 | 20250205 | 110500 | 7308962350 | 34100 | 34200 | 34200 | 34100 | 1667 |
| 483 | 20250205 | 110400 | 7252051200 | 34200 | 34200 | 34250 | 34150 | 2393 |
| 484 | 20250205 | 110300 | 7170203600 | 34150 | 34200 | 34200 | 34100 | 863 |
| 485 | 20250205 | 110200 | 7140706500 | 34200 | 34100 | 34200 | 34100 | 1750 |
| 486 | 20250205 | 110100 | 7080928000 | 34100 | 34100 | 34150 | 34100 | 388 |
| 487 | 20250205 | 110000 | 7067692900 | 34150 | 34100 | 34150 | 34100 | 471 |
| 488 | 20250205 | 105900 | 7051620700 | 34150 | 34150 | 34150 | 34100 | 313 |
| 489 | 20250205 | 105800 | 7040932400 | 34100 | 34100 | 34150 | 34100 | 648 |
| 490 | 20250205 | 105700 | 7018835100 | 34100 | 34100 | 34100 | 34050 | 697 |
| 491 | 20250205 | 105600 | 6995074850 | 34100 | 34100 | 34100 | 34050 | 453 |
| 492 | 20250205 | 105500 | 6979637600 | 34100 | 34100 | 34150 | 33950 | 1881 |
| 493 | 20250205 | 105400 | 6915584150 | 34100 | 34050 | 34150 | 34050 | 3189 |
| 494 | 20250205 | 105300 | 6806744900 | 34050 | 34100 | 34100 | 34000 | 599 |
| 495 | 20250205 | 105200 | 6786344650 | 34050 | 34150 | 34150 | 34050 | 640 |
| 496 | 20250205 | 105100 | 6764527000 | 34150 | 34100 | 34150 | 34100 | 868 |
| 497 | 20250205 | 105000 | 6734898600 | 34150 | 34000 | 34150 | 34000 | 2355 |
| 498 | 20250205 | 104900 | 6654559750 | 33950 | 33950 | 34050 | 33850 | 3724 |
| 499 | 20250205 | 104800 | 6527961950 | 33950 | 33900 | 33950 | 33850 | 1356 |
| 500 | 20250205 | 104700 | 6481989450 | 33850 | 33850 | 33900 | 33800 | 254 |
| 501 | 20250205 | 104600 | 6473389950 | 33850 | 33900 | 33900 | 33850 | 485 |
| 502 | 20250205 | 104500 | 6456961350 | 33900 | 33850 | 33900 | 33850 | 327 |
| 503 | 20250205 | 104400 | 6445884750 | 33800 | 33950 | 33950 | 33800 | 1250 |
| 504 | 20250205 | 104300 | 6403547400 | 33950 | 33850 | 33950 | 33850 | 475 |
| 505 | 20250205 | 104200 | 6387441850 | 33850 | 33850 | 33900 | 33850 | 647 |
| 506 | 20250205 | 104100 | 6365524100 | 33900 | 33850 | 33900 | 33850 | 413 |
| 507 | 20250205 | 104000 | 6351533600 | 33900 | 33900 | 33900 | 33850 | 150 |
| 508 | 20250205 | 103900 | 6346451550 | 33900 | 33950 | 33950 | 33900 | 454 |
| 509 | 20250205 | 103800 | 6331056050 | 33900 | 33850 | 33950 | 33850 | 436 |
| 510 | 20250205 | 103700 | 6316261800 | 33900 | 33850 | 33950 | 33850 | 507 |
| 511 | 20250205 | 103600 | 6299079200 | 33800 | 33950 | 33950 | 33700 | 1239 |
| 512 | 20250205 | 103500 | 6257267450 | 33950 | 33850 | 33950 | 33800 | 1485 |
| 513 | 20250205 | 103400 | 6206955250 | 33850 | 33850 | 33850 | 33800 | 253 |
| 514 | 20250205 | 103300 | 6198392750 | 33850 | 33750 | 33900 | 33700 | 693 |
| 515 | 20250205 | 103200 | 6174989950 | 33700 | 33750 | 33800 | 33700 | 738 |
| 516 | 20250205 | 103100 | 6150078400 | 33750 | 33800 | 33800 | 33750 | 2939 |
| 517 | 20250205 | 103000 | 6050856050 | 33850 | 33800 | 33900 | 33800 | 1204 |
| 518 | 20250205 | 102900 | 6010138450 | 33800 | 33850 | 33850 | 33800 | 174 |
| 519 | 20250205 | 102800 | 6004253250 | 33850 | 33800 | 33850 | 33800 | 311 |
| 520 | 20250205 | 102700 | 5993731300 | 33850 | 33800 | 33850 | 33800 | 455 |
| 521 | 20250205 | 102600 | 5978341250 | 33850 | 33800 | 33900 | 33800 | 504 |
| 522 | 20250205 | 102500 | 5961302050 | 33800 | 33900 | 33900 | 33800 | 849 |
| 523 | 20250205 | 102400 | 5932561700 | 33900 | 33900 | 33900 | 33850 | 528 |
| 524 | 20250205 | 102300 | 5914683850 | 33850 | 33900 | 33900 | 33850 | 1032 |
| 525 | 20250205 | 102200 | 5879737900 | 33900 | 33850 | 33900 | 33850 | 384 |
| 526 | 20250205 | 102100 | 5866734950 | 33900 | 33900 | 33900 | 33850 | 196 |
| 527 | 20250205 | 102000 | 5860091800 | 33850 | 33900 | 33950 | 33850 | 360 |
| 528 | 20250205 | 101900 | 5847894350 | 33900 | 33850 | 33900 | 33850 | 502 |
| 529 | 20250205 | 101800 | 5830888500 | 33850 | 33900 | 33900 | 33850 | 1302 |
| 530 | 20250205 | 101700 | 5786758400 | 33900 | 33900 | 33950 | 33900 | 170 |
| 531 | 20250205 | 101600 | 5780992500 | 33900 | 33850 | 33950 | 33850 | 339 |
| 532 | 20250205 | 101500 | 5769488650 | 33950 | 33950 | 33950 | 33900 | 935 |
| 533 | 20250205 | 101400 | 5737789150 | 33950 | 33950 | 34000 | 33900 | 258 |
| 534 | 20250205 | 101300 | 5729033950 | 34000 | 33950 | 34000 | 33900 | 414 |
| 535 | 20250205 | 101200 | 5714975350 | 33950 | 33950 | 34000 | 33950 | 463 |
| 536 | 20250205 | 101100 | 5699253050 | 34000 | 34050 | 34050 | 33950 | 935 |
| 537 | 20250205 | 101000 | 5667455200 | 34050 | 34100 | 34100 | 34000 | 309 |
| 538 | 20250205 | 100900 | 5656933350 | 34100 | 34000 | 34100 | 34000 | 673 |
| 539 | 20250205 | 100800 | 5633997400 | 34000 | 34000 | 34050 | 33950 | 269 |
| 540 | 20250205 | 100700 | 5624842650 | 34000 | 34000 | 34050 | 34000 | 170 |
| 541 | 20250205 | 100600 | 5619058700 | 34050 | 33900 | 34050 | 33900 | 1200 |
| 542 | 20250205 | 100500 | 5578321400 | 33950 | 33900 | 33950 | 33850 | 1452 |
| 543 | 20250205 | 100400 | 5529132350 | 33850 | 34000 | 34000 | 33850 | 677 |
| 544 | 20250205 | 100300 | 5506187350 | 34000 | 34000 | 34000 | 33900 | 3001 |
| 545 | 20250205 | 100200 | 5404341200 | 34000 | 34100 | 34100 | 34000 | 1839 |
| 546 | 20250205 | 100100 | 5341763950 | 34050 | 34100 | 34100 | 34050 | 983 |
| 547 | 20250205 | 100000 | 5308286350 | 34100 | 34050 | 34100 | 34050 | 560 |
| 548 | 20250205 | 095900 | 5289192000 | 34050 | 34100 | 34100 | 34000 | 984 |
| 549 | 20250205 | 095800 | 5255679700 | 34100 | 34050 | 34100 | 34000 | 859 |
| 550 | 20250205 | 095700 | 5226428000 | 34050 | 33950 | 34050 | 33900 | 2691 |
| 551 | 20250205 | 095600 | 5134905100 | 33950 | 34100 | 34100 | 33950 | 1228 |
| 552 | 20250205 | 095500 | 5093167150 | 34100 | 34050 | 34100 | 34000 | 1034 |
| 553 | 20250205 | 095400 | 5057961450 | 34050 | 34000 | 34050 | 34000 | 404 |
| 554 | 20250205 | 095300 | 5044208450 | 34000 | 33950 | 34000 | 33900 | 1340 |
| 555 | 20250205 | 095200 | 4998693850 | 34000 | 34000 | 34000 | 33950 | 888 |
| 556 | 20250205 | 095100 | 4968539250 | 34000 | 34000 | 34000 | 33950 | 260 |
| 557 | 20250205 | 095000 | 4959702600 | 34000 | 33950 | 34000 | 33900 | 1584 |
| 558 | 20250205 | 094900 | 4905923100 | 33950 | 33950 | 33950 | 33900 | 927 |
| 559 | 20250205 | 094800 | 4874477400 | 33950 | 33950 | 33950 | 33900 | 416 |
| 560 | 20250205 | 094700 | 4860357600 | 33950 | 33950 | 34000 | 33900 | 871 |
| 561 | 20250205 | 094600 | 4830794100 | 33950 | 33950 | 34000 | 33900 | 553 |
| 562 | 20250205 | 094500 | 4812019850 | 33950 | 34000 | 34000 | 33950 | 727 |
| 563 | 20250205 | 094400 | 4787314200 | 34000 | 33950 | 34000 | 33900 | 1436 |
| 564 | 20250205 | 094300 | 4738571250 | 34000 | 33950 | 34000 | 33850 | 1185 |
| 565 | 20250205 | 094200 | 4698421500 | 34000 | 34000 | 34050 | 33900 | 1459 |
| 566 | 20250205 | 094100 | 4648878000 | 34000 | 34000 | 34050 | 33950 | 653 |
| 567 | 20250205 | 094000 | 4626673700 | 34000 | 33950 | 34000 | 33950 | 1713 |
| 568 | 20250205 | 093900 | 4568479100 | 33950 | 33850 | 33950 | 33800 | 3327 |
| 569 | 20250205 | 093800 | 4455742500 | 33850 | 33800 | 33900 | 33800 | 1960 |
| 570 | 20250205 | 093700 | 4389409250 | 33800 | 33750 | 33850 | 33700 | 1605 |
| 571 | 20250205 | 093600 | 4335191850 | 33750 | 33750 | 33800 | 33700 | 305 |
| 572 | 20250205 | 093500 | 4324897800 | 33700 | 33650 | 33750 | 33650 | 2350 |
| 573 | 20250205 | 093400 | 4245704600 | 33650 | 33650 | 33700 | 33650 | 719 |
| 574 | 20250205 | 093300 | 4221509600 | 33650 | 33600 | 33700 | 33600 | 598 |
| 575 | 20250205 | 093200 | 4201392900 | 33600 | 33550 | 33650 | 33550 | 2757 |
| 576 | 20250205 | 093100 | 4108833450 | 33600 | 33750 | 33750 | 33600 | 1188 |
| 577 | 20250205 | 093000 | 4068787650 | 33700 | 33700 | 33750 | 33650 | 765 |
| 578 | 20250205 | 092900 | 4043019150 | 33700 | 33700 | 33700 | 33650 | 300 |
| 579 | 20250205 | 092800 | 4032913250 | 33650 | 33600 | 33650 | 33550 | 1151 |
| 580 | 20250205 | 092700 | 3994227050 | 33550 | 33500 | 33550 | 33400 | 6884 |
| 581 | 20250205 | 092600 | 3763768200 | 33500 | 33600 | 33600 | 33400 | 18623 |
| 582 | 20250205 | 092500 | 3139312500 | 33600 | 33700 | 33700 | 33600 | 2780 |
| 583 | 20250205 | 092400 | 3045815250 | 33700 | 33850 | 33850 | 33650 | 5443 |
| 584 | 20250205 | 092300 | 2862196300 | 33900 | 33950 | 34000 | 33900 | 299 |
| 585 | 20250205 | 092200 | 2852052950 | 33900 | 34050 | 34050 | 33900 | 1251 |
| 586 | 20250205 | 092100 | 2809495000 | 34050 | 33850 | 34050 | 33850 | 1038 |
| 587 | 20250205 | 092000 | 2774308550 | 33850 | 33950 | 33950 | 33800 | 3443 |
| 588 | 20250205 | 091900 | 2657655250 | 33950 | 34100 | 34150 | 33950 | 6361 |
| 589 | 20250205 | 091800 | 2440891650 | 34100 | 34050 | 34150 | 34050 | 1218 |
| 590 | 20250205 | 091700 | 2399372150 | 34050 | 34100 | 34150 | 34050 | 2269 |
| 591 | 20250205 | 091600 | 2322007750 | 34050 | 34000 | 34300 | 33950 | 5780 |
| 592 | 20250205 | 091500 | 2125085400 | 33950 | 33950 | 33950 | 33900 | 509 |
| 593 | 20250205 | 091400 | 2107808200 | 33950 | 33900 | 33950 | 33900 | 3289 |
| 594 | 20250205 | 091300 | 1996206700 | 33900 | 33900 | 33950 | 33900 | 2508 |
| 595 | 20250205 | 091200 | 1911139200 | 33950 | 34000 | 34000 | 33850 | 1278 |
| 596 | 20250205 | 091100 | 1867782650 | 33950 | 33700 | 34050 | 33700 | 4443 |
| 597 | 20250205 | 091000 | 1717181150 | 33750 | 33700 | 33750 | 33650 | 2022 |
| 598 | 20250205 | 090900 | 1649088850 | 33750 | 33700 | 33750 | 33650 | 1955 |
| 599 | 20250205 | 090800 | 1583189750 | 33750 | 33750 | 33900 | 33700 | 750 |
| 600 | 20250205 | 090700 | 1557855700 | 33900 | 33800 | 33950 | 33750 | 1273 |
| 601 | 20250205 | 090600 | 1514750650 | 33800 | 33750 | 33850 | 33650 | 2693 |
| 602 | 20250205 | 090500 | 1423957050 | 33750 | 33600 | 33850 | 33600 | 1551 |
| 603 | 20250205 | 090400 | 1371661900 | 33650 | 33700 | 33700 | 33600 | 4602 |
| 604 | 20250205 | 090300 | 1216812150 | 33700 | 33900 | 33950 | 33650 | 10454 |
| 605 | 20250205 | 090200 | 863580350 | 34150 | 33900 | 34150 | 33850 | 6314 |
| 606 | 20250205 | 090100 | 649150850 | 33850 | 33900 | 34000 | 33850 | 10466 |
| 607 | 20250205 | 090000 | 294607000 | 33900 | 34050 | 34050 | 33800 | 8672 |