33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 3 | 20250205 | 191300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20250205 | 191200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20250205 | 191100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20250205 | 191000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20250205 | 190900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20250205 | 190800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20250205 | 190700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20250205 | 190600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20250205 | 190500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20250205 | 190400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20250205 | 190300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20250205 | 190200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20250205 | 190100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20250205 | 190000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20250205 | 185900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20250205 | 185800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20250205 | 185700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20250205 | 185600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20250205 | 185500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20250205 | 185400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20250205 | 185300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20250205 | 185200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20250205 | 185100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20250205 | 185000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20250205 | 184900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20250205 | 184800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20250205 | 184700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20250205 | 184600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20250205 | 184500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20250205 | 184400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 33 | 20250205 | 184300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20250205 | 184200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20250205 | 184100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20250205 | 184000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20250205 | 183900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20250205 | 183800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20250205 | 183700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20250205 | 183600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20250205 | 183500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20250205 | 183400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20250205 | 183300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20250205 | 183200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20250205 | 183100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20250205 | 183000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20250205 | 182900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20250205 | 182800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20250205 | 182700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20250205 | 182600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20250205 | 182500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20250205 | 182400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20250205 | 182300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20250205 | 182200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20250205 | 182100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20250205 | 182000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20250205 | 181900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20250205 | 181800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20250205 | 181700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20250205 | 181600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20250205 | 181500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20250205 | 181400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 63 | 20250205 | 181300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20250205 | 181200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20250205 | 181100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20250205 | 181000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20250205 | 180900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20250205 | 180800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20250205 | 180700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20250205 | 180600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20250205 | 180500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20250205 | 180400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20250205 | 180300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20250205 | 180200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20250205 | 180100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20250205 | 180000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20250205 | 175900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20250205 | 175800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20250205 | 175700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20250205 | 175600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20250205 | 175500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20250205 | 175400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20250205 | 175300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20250205 | 175200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20250205 | 175100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20250205 | 175000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20250205 | 174900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20250205 | 174800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20250205 | 174700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20250205 | 174600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20250205 | 174500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20250205 | 174400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 93 | 20250205 | 174300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20250205 | 174200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20250205 | 174100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20250205 | 174000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20250205 | 173900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20250205 | 173800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20250205 | 173700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20250205 | 173600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20250205 | 173500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20250205 | 173400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20250205 | 173300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20250205 | 173200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20250205 | 173100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20250205 | 173000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20250205 | 172900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20250205 | 172800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20250205 | 172700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20250205 | 172600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20250205 | 172500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20250205 | 172400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20250205 | 172300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20250205 | 172200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20250205 | 172100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20250205 | 172000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20250205 | 171900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20250205 | 171800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20250205 | 171700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20250205 | 171600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20250205 | 171500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20250205 | 171400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 123 | 20250205 | 171300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20250205 | 171200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20250205 | 171100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20250205 | 171000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20250205 | 170900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20250205 | 170800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20250205 | 170700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20250205 | 170600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20250205 | 170500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20250205 | 170400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20250205 | 170300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20250205 | 170200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20250205 | 170100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20250205 | 170000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20250205 | 165900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20250205 | 165800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20250205 | 165700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20250205 | 165600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20250205 | 165500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20250205 | 165400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20250205 | 165300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20250205 | 165200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20250205 | 165100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20250205 | 165000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20250205 | 164900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20250205 | 164800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20250205 | 164700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20250205 | 164600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20250205 | 164500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20250205 | 164400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 153 | 20250205 | 164300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20250205 | 164200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20250205 | 164100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20250205 | 164000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20250205 | 163900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20250205 | 163800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20250205 | 163700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20250205 | 163600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20250205 | 163500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20250205 | 163400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20250205 | 163300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20250205 | 163200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20250205 | 163100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20250205 | 163000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20250205 | 162900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20250205 | 162800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20250205 | 162700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20250205 | 162600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20250205 | 162500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20250205 | 162400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20250205 | 162300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20250205 | 162200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20250205 | 162100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20250205 | 162000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20250205 | 161900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20250205 | 161800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20250205 | 161700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20250205 | 161600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20250205 | 161500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20250205 | 161400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 183 | 20250205 | 161300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20250205 | 161200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20250205 | 161100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20250205 | 161000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20250205 | 160900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20250205 | 160800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20250205 | 160700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20250205 | 160600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20250205 | 160500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20250205 | 160400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20250205 | 160300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20250205 | 160200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20250205 | 160100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20250205 | 160000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20250205 | 155900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20250205 | 155800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20250205 | 155700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20250205 | 155600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20250205 | 155500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20250205 | 155400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20250205 | 155300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20250205 | 155200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20250205 | 155100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20250205 | 155000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20250205 | 154900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20250205 | 154800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20250205 | 154700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20250205 | 154600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20250205 | 154500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20250205 | 154400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 213 | 20250205 | 154300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20250205 | 154200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20250205 | 154100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20250205 | 154000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20250205 | 153900 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20250205 | 153800 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20250205 | 153700 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20250205 | 153600 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20250205 | 153500 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20250205 | 153400 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20250205 | 153300 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20250205 | 153200 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20250205 | 153100 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20250205 | 153000 | 18896125300 | 49200 | 49200 | 49200 | 49200 | 6304 |
| 227 | 20250205 | 152900 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20250205 | 152800 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20250205 | 152700 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 230 | 20250205 | 152600 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 231 | 20250205 | 152500 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 232 | 20250205 | 152400 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 233 | 20250205 | 152300 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 234 | 20250205 | 152200 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 235 | 20250205 | 152100 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 236 | 20250205 | 152000 | 18585968500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 237 | 20250205 | 151900 | 18585968500 | 49200 | 49250 | 49300 | 49150 | 1417 |
| 238 | 20250205 | 151800 | 18516213950 | 49200 | 49100 | 49250 | 49100 | 977 |
| 239 | 20250205 | 151700 | 18468188350 | 49050 | 49100 | 49100 | 49050 | 790 |
| 240 | 20250205 | 151600 | 18429432200 | 49100 | 49150 | 49200 | 49050 | 2395 |
| 241 | 20250205 | 151500 | 18311725450 | 49100 | 49300 | 49300 | 49050 | 2900 |
| 242 | 20250205 | 151400 | 18168999150 | 49250 | 49350 | 49350 | 49250 | 2129 |
| 243 | 20250205 | 151300 | 18064017850 | 49350 | 49400 | 49450 | 49350 | 1735 |
| 244 | 20250205 | 151200 | 17978334400 | 49400 | 49350 | 49400 | 49350 | 1661 |
| 245 | 20250205 | 151100 | 17896310000 | 49400 | 49350 | 49450 | 49350 | 1490 |
| 246 | 20250205 | 151000 | 17822731400 | 49350 | 49450 | 49500 | 49350 | 2560 |
| 247 | 20250205 | 150900 | 17696307500 | 49500 | 49450 | 49500 | 49400 | 2122 |
| 248 | 20250205 | 150800 | 17591376350 | 49450 | 49500 | 49500 | 49350 | 3691 |
| 249 | 20250205 | 150700 | 17408909300 | 49500 | 49150 | 49500 | 49150 | 6328 |
| 250 | 20250205 | 150600 | 17096671150 | 49150 | 49150 | 49150 | 49100 | 705 |
| 251 | 20250205 | 150500 | 17062025850 | 49100 | 49100 | 49150 | 49000 | 944 |
| 252 | 20250205 | 150400 | 17015680250 | 49100 | 49000 | 49100 | 49000 | 792 |
| 253 | 20250205 | 150300 | 16976832250 | 49050 | 48900 | 49050 | 48900 | 818 |
| 254 | 20250205 | 150200 | 16936765750 | 48900 | 48900 | 49000 | 48850 | 587 |
| 255 | 20250205 | 150100 | 16908041550 | 48900 | 48800 | 48900 | 48700 | 1070 |
| 256 | 20250205 | 150000 | 16855817500 | 48800 | 49050 | 49050 | 48750 | 1788 |
| 257 | 20250205 | 145900 | 16768395700 | 49000 | 48950 | 49050 | 48950 | 718 |
| 258 | 20250205 | 145800 | 16733212250 | 49000 | 49000 | 49100 | 48950 | 883 |
| 259 | 20250205 | 145700 | 16689922850 | 49000 | 49000 | 49050 | 48950 | 696 |
| 260 | 20250205 | 145600 | 16655807150 | 49000 | 49050 | 49100 | 48950 | 1093 |
| 261 | 20250205 | 145500 | 16602200400 | 49050 | 48950 | 49100 | 48950 | 743 |
| 262 | 20250205 | 145400 | 16565765250 | 48950 | 49000 | 49150 | 48950 | 1124 |
| 263 | 20250205 | 145300 | 16510672750 | 49050 | 49200 | 49250 | 49000 | 1223 |
| 264 | 20250205 | 145200 | 16450584300 | 49250 | 49200 | 49300 | 49150 | 1043 |
| 265 | 20250205 | 145100 | 16399222350 | 49250 | 49250 | 49300 | 49200 | 1055 |
| 266 | 20250205 | 145000 | 16347254800 | 49250 | 49200 | 49350 | 49200 | 1093 |
| 267 | 20250205 | 144900 | 16293394200 | 49300 | 49250 | 49400 | 49200 | 1193 |
| 268 | 20250205 | 144800 | 16234602900 | 49250 | 49250 | 49300 | 49050 | 1805 |
| 269 | 20250205 | 144700 | 16145783700 | 49250 | 49150 | 49300 | 49150 | 733 |
| 270 | 20250205 | 144600 | 16109692550 | 49200 | 49150 | 49300 | 49150 | 862 |
| 271 | 20250205 | 144500 | 16067269350 | 49150 | 49000 | 49200 | 49000 | 883 |
| 272 | 20250205 | 144400 | 16023919950 | 48950 | 48900 | 49000 | 48850 | 707 |
| 273 | 20250205 | 144300 | 15989303100 | 48850 | 48900 | 48900 | 48700 | 688 |
| 274 | 20250205 | 144200 | 15955706050 | 48950 | 48950 | 48950 | 48800 | 554 |
| 275 | 20250205 | 144100 | 15928623100 | 48950 | 48900 | 49000 | 48800 | 716 |
| 276 | 20250205 | 144000 | 15893609250 | 48900 | 48750 | 49000 | 48650 | 912 |
| 277 | 20250205 | 143900 | 15849038750 | 48750 | 48950 | 49000 | 48750 | 1963 |
| 278 | 20250205 | 143800 | 15753173250 | 48900 | 49000 | 49000 | 48850 | 504 |
| 279 | 20250205 | 143700 | 15728499300 | 49000 | 49000 | 49050 | 48900 | 369 |
| 280 | 20250205 | 143600 | 15710423400 | 48950 | 49000 | 49050 | 48950 | 825 |
| 281 | 20250205 | 143500 | 15669992100 | 49050 | 48900 | 49050 | 48800 | 1418 |
| 282 | 20250205 | 143400 | 15600665050 | 48900 | 48800 | 48950 | 48650 | 1518 |
| 283 | 20250205 | 143300 | 15526632850 | 48750 | 49050 | 49050 | 48600 | 1237 |
| 284 | 20250205 | 143200 | 15466177400 | 48950 | 49150 | 49200 | 48950 | 942 |
| 285 | 20250205 | 143100 | 15419922150 | 49100 | 49200 | 49200 | 49100 | 535 |
| 286 | 20250205 | 143000 | 15393620750 | 49200 | 49300 | 49300 | 49200 | 1339 |
| 287 | 20250205 | 142900 | 15327667300 | 49250 | 49250 | 49300 | 49200 | 635 |
| 288 | 20250205 | 142800 | 15296381050 | 49250 | 49200 | 49300 | 49200 | 820 |
| 289 | 20250205 | 142700 | 15256006250 | 49200 | 49250 | 49300 | 49200 | 978 |
| 290 | 20250205 | 142600 | 15207806750 | 49300 | 49300 | 49400 | 49250 | 2121 |
| 291 | 20250205 | 142500 | 15103186500 | 49350 | 49150 | 49500 | 49050 | 3246 |
| 292 | 20250205 | 142400 | 14943001900 | 49100 | 49200 | 49250 | 49100 | 1793 |
| 293 | 20250205 | 142300 | 14854846200 | 49200 | 49200 | 49200 | 49100 | 952 |
| 294 | 20250205 | 142200 | 14808033300 | 49200 | 49150 | 49200 | 49150 | 752 |
| 295 | 20250205 | 142100 | 14771051000 | 49150 | 49300 | 49350 | 49150 | 764 |
| 296 | 20250205 | 142000 | 14733427050 | 49350 | 49250 | 49400 | 49200 | 1830 |
| 297 | 20250205 | 141900 | 14643143150 | 49250 | 49300 | 49350 | 49200 | 2372 |
| 298 | 20250205 | 141800 | 14526256650 | 49300 | 49100 | 49300 | 49050 | 1831 |
| 299 | 20250205 | 141700 | 14436242400 | 49050 | 48800 | 49100 | 48750 | 5407 |
| 300 | 20250205 | 141600 | 14171734700 | 48800 | 48650 | 48850 | 48650 | 2754 |
| 301 | 20250205 | 141500 | 14037348500 | 48650 | 48500 | 48750 | 48500 | 2009 |
| 302 | 20250205 | 141400 | 13939677850 | 48500 | 48450 | 48550 | 48400 | 338 |
| 303 | 20250205 | 141300 | 13923286800 | 48550 | 48550 | 48600 | 48450 | 517 |
| 304 | 20250205 | 141200 | 13898197200 | 48550 | 48450 | 48550 | 48400 | 665 |
| 305 | 20250205 | 141100 | 13865960750 | 48500 | 48550 | 48550 | 48450 | 384 |
| 306 | 20250205 | 141000 | 13847329200 | 48550 | 48500 | 48550 | 48450 | 1582 |
| 307 | 20250205 | 140900 | 13770587650 | 48500 | 48200 | 48500 | 48150 | 3509 |
| 308 | 20250205 | 140800 | 13601059750 | 48200 | 48150 | 48200 | 48100 | 295 |
| 309 | 20250205 | 140700 | 13586851600 | 48100 | 48100 | 48150 | 48050 | 248 |
| 310 | 20250205 | 140600 | 13574917500 | 48100 | 48050 | 48150 | 48050 | 359 |
| 311 | 20250205 | 140500 | 13557646050 | 48050 | 48000 | 48050 | 48000 | 185 |
| 312 | 20250205 | 140400 | 13548765000 | 48000 | 48100 | 48150 | 48000 | 758 |
| 313 | 20250205 | 140300 | 13512326600 | 48150 | 48200 | 48200 | 48150 | 310 |
| 314 | 20250205 | 140200 | 13497393050 | 48150 | 48200 | 48200 | 48150 | 94 |
| 315 | 20250205 | 140100 | 13492862750 | 48150 | 48150 | 48200 | 48150 | 198 |
| 316 | 20250205 | 140000 | 13483325000 | 48150 | 48100 | 48200 | 48050 | 770 |
| 317 | 20250205 | 135900 | 13446271000 | 48050 | 48050 | 48100 | 48000 | 776 |
| 318 | 20250205 | 135800 | 13408960000 | 48050 | 48050 | 48100 | 48050 | 226 |
| 319 | 20250205 | 135700 | 13398099100 | 48100 | 48000 | 48100 | 48000 | 290 |
| 320 | 20250205 | 135600 | 13384173200 | 48000 | 48050 | 48050 | 48000 | 308 |
| 321 | 20250205 | 135500 | 13369375000 | 48050 | 48050 | 48050 | 48000 | 141 |
| 322 | 20250205 | 135400 | 13362600150 | 48000 | 48050 | 48050 | 48000 | 152 |
| 323 | 20250205 | 135300 | 13355301800 | 48000 | 48050 | 48100 | 47950 | 318 |
| 324 | 20250205 | 135200 | 13340032300 | 48100 | 48100 | 48100 | 48000 | 222 |
| 325 | 20250205 | 135100 | 13329362850 | 48100 | 48200 | 48250 | 48100 | 891 |
| 326 | 20250205 | 135000 | 13286434300 | 48200 | 48250 | 48250 | 48200 | 506 |
| 327 | 20250205 | 134900 | 13262028700 | 48250 | 48150 | 48250 | 48150 | 816 |
| 328 | 20250205 | 134800 | 13222691450 | 48150 | 48050 | 48150 | 48050 | 382 |
| 329 | 20250205 | 134700 | 13204315500 | 48050 | 48000 | 48100 | 47950 | 1921 |
| 330 | 20250205 | 134600 | 13112010850 | 48000 | 48050 | 48100 | 47950 | 198 |
| 331 | 20250205 | 134500 | 13102503150 | 48050 | 48000 | 48100 | 47950 | 208 |
| 332 | 20250205 | 134400 | 13092509600 | 48000 | 47950 | 48000 | 47950 | 306 |
| 333 | 20250205 | 134300 | 13077830650 | 47950 | 47900 | 47950 | 47900 | 426 |
| 334 | 20250205 | 134200 | 13057416950 | 47950 | 48000 | 48000 | 47900 | 293 |
| 335 | 20250205 | 134100 | 13043366100 | 48000 | 48100 | 48100 | 48000 | 612 |
| 336 | 20250205 | 134000 | 13013980850 | 48100 | 48050 | 48100 | 48050 | 1624 |
| 337 | 20250205 | 133900 | 12935875200 | 48100 | 48100 | 48100 | 48050 | 1205 |
| 338 | 20250205 | 133800 | 12877952850 | 48050 | 48100 | 48100 | 48050 | 403 |
| 339 | 20250205 | 133700 | 12858573350 | 48050 | 47950 | 48100 | 47900 | 2146 |
| 340 | 20250205 | 133600 | 12755555100 | 47950 | 47900 | 47950 | 47900 | 305 |
| 341 | 20250205 | 133500 | 12740940100 | 47900 | 47850 | 47950 | 47850 | 462 |
| 342 | 20250205 | 133400 | 12718800450 | 47850 | 47800 | 47900 | 47800 | 1369 |
| 343 | 20250205 | 133300 | 12653291850 | 47800 | 47750 | 47850 | 47750 | 945 |
| 344 | 20250205 | 133200 | 12608125150 | 47750 | 47750 | 47800 | 47700 | 300 |
| 345 | 20250205 | 133100 | 12593794350 | 47800 | 47750 | 47800 | 47750 | 297 |
| 346 | 20250205 | 133000 | 12579610950 | 47800 | 47750 | 47800 | 47700 | 217 |
| 347 | 20250205 | 132900 | 12569247200 | 47750 | 47600 | 47800 | 47600 | 1360 |
| 348 | 20250205 | 132800 | 12504383350 | 47600 | 47700 | 47700 | 47600 | 290 |
| 349 | 20250205 | 132700 | 12490559050 | 47700 | 47550 | 47750 | 47550 | 524 |
| 350 | 20250205 | 132600 | 12465583300 | 47600 | 47600 | 47600 | 47550 | 254 |
| 351 | 20250205 | 132500 | 12453493750 | 47600 | 47600 | 47650 | 47550 | 215 |
| 352 | 20250205 | 132400 | 12443259950 | 47550 | 47600 | 47600 | 47550 | 567 |
| 353 | 20250205 | 132300 | 12416277300 | 47650 | 47600 | 47650 | 47600 | 49 |
| 354 | 20250205 | 132200 | 12413944000 | 47600 | 47600 | 47650 | 47600 | 205 |
| 355 | 20250205 | 132100 | 12404183600 | 47600 | 47600 | 47600 | 47550 | 217 |
| 356 | 20250205 | 132000 | 12393855050 | 47600 | 47600 | 47650 | 47550 | 529 |
| 357 | 20250205 | 131900 | 12368664950 | 47600 | 47550 | 47650 | 47550 | 110 |
| 358 | 20250205 | 131800 | 12363427700 | 47600 | 47600 | 47700 | 47550 | 351 |
| 359 | 20250205 | 131700 | 12346715000 | 47600 | 47600 | 47700 | 47600 | 233 |
| 360 | 20250205 | 131600 | 12335620100 | 47550 | 47600 | 47650 | 47550 | 947 |
| 361 | 20250205 | 131500 | 12290539200 | 47600 | 47450 | 47700 | 47450 | 1572 |
| 362 | 20250205 | 131400 | 12215729350 | 47400 | 47350 | 47450 | 47350 | 17 |
| 363 | 20250205 | 131300 | 12214923850 | 47400 | 47400 | 47450 | 47300 | 1136 |
| 364 | 20250205 | 131200 | 12161079400 | 47350 | 47450 | 47450 | 47250 | 200 |
| 365 | 20250205 | 131100 | 12151606200 | 47300 | 47300 | 47400 | 47300 | 340 |
| 366 | 20250205 | 131000 | 12135519750 | 47350 | 47400 | 47400 | 47250 | 1035 |
| 367 | 20250205 | 130900 | 12086594150 | 47450 | 47250 | 47450 | 47250 | 3398 |
| 368 | 20250205 | 130800 | 11926025150 | 47300 | 47400 | 47400 | 47250 | 2393 |
| 369 | 20250205 | 130700 | 11812759350 | 47400 | 47300 | 47400 | 47300 | 92 |
| 370 | 20250205 | 130600 | 11808403200 | 47300 | 47250 | 47300 | 47200 | 256 |
| 371 | 20250205 | 130500 | 11796308100 | 47250 | 47200 | 47250 | 47200 | 522 |
| 372 | 20250205 | 130400 | 11771661450 | 47250 | 47200 | 47250 | 47200 | 223 |
| 373 | 20250205 | 130300 | 11761128050 | 47200 | 47200 | 47250 | 47200 | 167 |
| 374 | 20250205 | 130200 | 11753243550 | 47200 | 47150 | 47250 | 47150 | 394 |
| 375 | 20250205 | 130100 | 11734647200 | 47150 | 47250 | 47250 | 47150 | 1017 |
| 376 | 20250205 | 130000 | 11686632950 | 47200 | 47150 | 47250 | 47150 | 613 |
| 377 | 20250205 | 125900 | 11657689550 | 47200 | 47150 | 47200 | 47150 | 313 |
| 378 | 20250205 | 125800 | 11642926150 | 47200 | 47200 | 47200 | 47150 | 73 |
| 379 | 20250205 | 125700 | 11639482000 | 47150 | 47200 | 47200 | 47150 | 253 |
| 380 | 20250205 | 125600 | 11627550450 | 47150 | 47200 | 47200 | 47150 | 285 |
| 381 | 20250205 | 125500 | 11614098900 | 47200 | 47250 | 47250 | 47200 | 202 |
| 382 | 20250205 | 125400 | 11604564450 | 47250 | 47150 | 47250 | 47150 | 133 |
| 383 | 20250205 | 125300 | 11598287250 | 47100 | 47150 | 47150 | 47100 | 1499 |
| 384 | 20250205 | 125200 | 11527678800 | 47150 | 47250 | 47250 | 47150 | 1193 |
| 385 | 20250205 | 125100 | 11471410400 | 47250 | 47200 | 47250 | 47150 | 297 |
| 386 | 20250205 | 125000 | 11457392050 | 47200 | 47200 | 47200 | 47150 | 230 |
| 387 | 20250205 | 124900 | 11446540500 | 47200 | 47200 | 47200 | 47150 | 242 |
| 388 | 20250205 | 124800 | 11435124100 | 47200 | 47250 | 47250 | 47150 | 90 |
| 389 | 20250205 | 124700 | 11430876050 | 47250 | 47150 | 47250 | 47150 | 437 |
| 390 | 20250205 | 124600 | 11410258350 | 47150 | 47200 | 47200 | 47150 | 136 |
| 391 | 20250205 | 124500 | 11403845500 | 47200 | 47150 | 47200 | 47100 | 342 |
| 392 | 20250205 | 124400 | 11387724900 | 47150 | 47150 | 47200 | 47150 | 356 |
| 393 | 20250205 | 124300 | 11370938300 | 47150 | 47100 | 47150 | 47100 | 240 |
| 394 | 20250205 | 124200 | 11359627000 | 47100 | 47150 | 47200 | 47100 | 918 |
| 395 | 20250205 | 124100 | 11316355150 | 47150 | 47150 | 47200 | 47150 | 150 |
| 396 | 20250205 | 124000 | 11309279800 | 47150 | 47200 | 47250 | 47150 | 214 |
| 397 | 20250205 | 123900 | 11299182300 | 47150 | 47200 | 47200 | 47150 | 213 |
| 398 | 20250205 | 123800 | 11289135650 | 47200 | 47150 | 47200 | 47150 | 157 |
| 399 | 20250205 | 123700 | 11281727700 | 47200 | 47200 | 47200 | 47150 | 210 |
| 400 | 20250205 | 123600 | 11271820450 | 47200 | 47200 | 47200 | 47150 | 277 |
| 401 | 20250205 | 123500 | 11258754150 | 47200 | 47200 | 47250 | 47200 | 814 |
| 402 | 20250205 | 123400 | 11220332000 | 47200 | 47250 | 47250 | 47200 | 824 |
| 403 | 20250205 | 123300 | 11181405800 | 47250 | 47300 | 47300 | 47250 | 264 |
| 404 | 20250205 | 123200 | 11168926750 | 47250 | 47300 | 47300 | 47250 | 70 |
| 405 | 20250205 | 123100 | 11165618100 | 47300 | 47250 | 47350 | 47200 | 330 |
| 406 | 20250205 | 123000 | 11150024250 | 47300 | 47300 | 47300 | 47250 | 221 |
| 407 | 20250205 | 122900 | 11139575450 | 47200 | 47300 | 47300 | 47200 | 1649 |
| 408 | 20250205 | 122800 | 11061700450 | 47250 | 47300 | 47350 | 47250 | 895 |
| 409 | 20250205 | 122700 | 11019390300 | 47300 | 47400 | 47400 | 47300 | 382 |
| 410 | 20250205 | 122600 | 11001299450 | 47450 | 47400 | 47450 | 47350 | 180 |
| 411 | 20250205 | 122500 | 10992768700 | 47400 | 47500 | 47500 | 47400 | 225 |
| 412 | 20250205 | 122400 | 10982087250 | 47450 | 47500 | 47550 | 47450 | 443 |
| 413 | 20250205 | 122300 | 10961041150 | 47450 | 47450 | 47450 | 47400 | 151 |
| 414 | 20250205 | 122200 | 10953882150 | 47450 | 47400 | 47450 | 47350 | 583 |
| 415 | 20250205 | 122100 | 10926248550 | 47400 | 47450 | 47500 | 47400 | 204 |
| 416 | 20250205 | 122000 | 10916572550 | 47450 | 47400 | 47450 | 47400 | 186 |
| 417 | 20250205 | 121900 | 10907755050 | 47400 | 47350 | 47450 | 47350 | 83 |
| 418 | 20250205 | 121800 | 10903821850 | 47350 | 47400 | 47450 | 47350 | 173 |
| 419 | 20250205 | 121700 | 10895622250 | 47450 | 47400 | 47500 | 47350 | 173 |
| 420 | 20250205 | 121600 | 10887426000 | 47350 | 47400 | 47400 | 47350 | 145 |
| 421 | 20250205 | 121500 | 10880554550 | 47400 | 47400 | 47450 | 47350 | 151 |
| 422 | 20250205 | 121400 | 10873399450 | 47450 | 47400 | 47450 | 47400 | 369 |
| 423 | 20250205 | 121300 | 10855901500 | 47400 | 47450 | 47500 | 47400 | 73 |
| 424 | 20250205 | 121200 | 10852437750 | 47450 | 47450 | 47500 | 47450 | 347 |
| 425 | 20250205 | 121100 | 10835971900 | 47500 | 47500 | 47550 | 47450 | 287 |
| 426 | 20250205 | 121000 | 10822340600 | 47500 | 47500 | 47600 | 47450 | 272 |
| 427 | 20250205 | 120900 | 10809419500 | 47550 | 47550 | 47550 | 47500 | 111 |
| 428 | 20250205 | 120800 | 10804143850 | 47550 | 47550 | 47600 | 47550 | 176 |
| 429 | 20250205 | 120700 | 10795774100 | 47500 | 47600 | 47600 | 47500 | 158 |
| 430 | 20250205 | 120600 | 10788264950 | 47500 | 47450 | 47600 | 47450 | 142 |
| 431 | 20250205 | 120500 | 10781517000 | 47500 | 47600 | 47600 | 47500 | 377 |
| 432 | 20250205 | 120400 | 10763605400 | 47600 | 47550 | 47600 | 47550 | 290 |
| 433 | 20250205 | 120300 | 10749810150 | 47600 | 47500 | 47600 | 47500 | 85 |
| 434 | 20250205 | 120200 | 10745767900 | 47600 | 47600 | 47650 | 47550 | 141 |
| 435 | 20250205 | 120100 | 10739059850 | 47600 | 47550 | 47650 | 47500 | 222 |
| 436 | 20250205 | 120000 | 10728503950 | 47550 | 47500 | 47600 | 47500 | 294 |
| 437 | 20250205 | 115900 | 10714532650 | 47550 | 47800 | 47800 | 47500 | 432 |
| 438 | 20250205 | 115800 | 10693978350 | 47800 | 47800 | 47900 | 47600 | 713 |
| 439 | 20250205 | 115700 | 10659921300 | 47850 | 47800 | 47850 | 47750 | 126 |
| 440 | 20250205 | 115600 | 10653896250 | 47800 | 47800 | 47850 | 47800 | 218 |
| 441 | 20250205 | 115500 | 10643471800 | 47750 | 47800 | 47900 | 47750 | 713 |
| 442 | 20250205 | 115400 | 10609382550 | 47800 | 47650 | 47800 | 47650 | 1462 |
| 443 | 20250205 | 115300 | 10539635800 | 47650 | 47550 | 47650 | 47500 | 423 |
| 444 | 20250205 | 115200 | 10519512350 | 47500 | 47600 | 47600 | 47500 | 321 |
| 445 | 20250205 | 115100 | 10504254100 | 47550 | 47650 | 47650 | 47450 | 637 |
| 446 | 20250205 | 115000 | 10473951550 | 47650 | 47650 | 47700 | 47600 | 762 |
| 447 | 20250205 | 114900 | 10437638750 | 47700 | 47600 | 47700 | 47550 | 1115 |
| 448 | 20250205 | 114800 | 10384536000 | 47600 | 47400 | 47600 | 47400 | 2623 |
| 449 | 20250205 | 114700 | 10259845900 | 47400 | 47400 | 47500 | 47400 | 557 |
| 450 | 20250205 | 114600 | 10233425500 | 47350 | 47450 | 47450 | 47350 | 610 |
| 451 | 20250205 | 114500 | 10204519900 | 47450 | 47350 | 47450 | 47300 | 442 |
| 452 | 20250205 | 114400 | 10183584800 | 47350 | 47150 | 47350 | 47150 | 175 |
| 453 | 20250205 | 114300 | 10175305500 | 47150 | 47150 | 47200 | 47150 | 652 |
| 454 | 20250205 | 114200 | 10144536850 | 47150 | 47100 | 47300 | 47100 | 705 |
| 455 | 20250205 | 114100 | 10111277700 | 47050 | 47200 | 47200 | 47050 | 613 |
| 456 | 20250205 | 114000 | 10082382450 | 47150 | 47150 | 47150 | 47050 | 572 |
| 457 | 20250205 | 113900 | 10055424850 | 47150 | 47050 | 47250 | 47050 | 320 |
| 458 | 20250205 | 113800 | 10040341100 | 47050 | 47400 | 47400 | 47050 | 4581 |
| 459 | 20250205 | 113700 | 9824305350 | 47400 | 47250 | 47400 | 47200 | 358 |
| 460 | 20250205 | 113600 | 9807370150 | 47250 | 47250 | 47300 | 47250 | 360 |
| 461 | 20250205 | 113500 | 9790350900 | 47300 | 47300 | 47350 | 47250 | 632 |
| 462 | 20250205 | 113400 | 9760456400 | 47250 | 47250 | 47300 | 47250 | 130 |
| 463 | 20250205 | 113300 | 9754310800 | 47250 | 47250 | 47250 | 47250 | 152 |
| 464 | 20250205 | 113200 | 9747128800 | 47250 | 47200 | 47300 | 47200 | 647 |
| 465 | 20250205 | 113100 | 9716550950 | 47200 | 47200 | 47200 | 47200 | 252 |
| 466 | 20250205 | 113000 | 9704656550 | 47200 | 47250 | 47250 | 47200 | 379 |
| 467 | 20250205 | 112900 | 9686766700 | 47250 | 47250 | 47300 | 47200 | 668 |
| 468 | 20250205 | 112800 | 9655197650 | 47300 | 47250 | 47350 | 47200 | 1276 |
| 469 | 20250205 | 112700 | 9594902750 | 47300 | 47200 | 47300 | 47200 | 509 |
| 470 | 20250205 | 112600 | 9570852950 | 47200 | 47200 | 47250 | 47200 | 294 |
| 471 | 20250205 | 112500 | 9556965150 | 47200 | 47250 | 47300 | 47200 | 387 |
| 472 | 20250205 | 112400 | 9538678600 | 47300 | 47250 | 47300 | 47250 | 130 |
| 473 | 20250205 | 112300 | 9532533850 | 47300 | 47350 | 47350 | 47250 | 382 |
| 474 | 20250205 | 112200 | 9514453350 | 47300 | 47300 | 47300 | 47250 | 166 |
| 475 | 20250205 | 112100 | 9506604850 | 47350 | 47250 | 47350 | 47250 | 216 |
| 476 | 20250205 | 112000 | 9496389800 | 47250 | 47400 | 47450 | 47250 | 244 |
| 477 | 20250205 | 111900 | 9484836450 | 47400 | 47300 | 47450 | 47300 | 224 |
| 478 | 20250205 | 111800 | 9474225950 | 47300 | 47350 | 47400 | 47300 | 277 |
| 479 | 20250205 | 111700 | 9461112450 | 47350 | 47350 | 47350 | 47300 | 192 |
| 480 | 20250205 | 111600 | 9452021300 | 47450 | 47350 | 47450 | 47300 | 239 |
| 481 | 20250205 | 111500 | 9440698600 | 47350 | 47350 | 47350 | 47300 | 200 |
| 482 | 20250205 | 111400 | 9431235650 | 47300 | 47350 | 47400 | 47300 | 466 |
| 483 | 20250205 | 111300 | 9409176450 | 47300 | 47350 | 47350 | 47300 | 277 |
| 484 | 20250205 | 111200 | 9396068600 | 47300 | 47300 | 47300 | 47250 | 98 |
| 485 | 20250205 | 111100 | 9391436350 | 47300 | 47250 | 47300 | 47250 | 258 |
| 486 | 20250205 | 111000 | 9379235350 | 47250 | 47300 | 47350 | 47250 | 290 |
| 487 | 20250205 | 110900 | 9365519450 | 47250 | 47300 | 47300 | 47250 | 211 |
| 488 | 20250205 | 110800 | 9355545500 | 47350 | 47450 | 47450 | 47350 | 274 |
| 489 | 20250205 | 110700 | 9342563550 | 47350 | 47400 | 47400 | 47300 | 266 |
| 490 | 20250205 | 110600 | 9329964200 | 47400 | 47300 | 47400 | 47250 | 187 |
| 491 | 20250205 | 110500 | 9321120450 | 47400 | 47250 | 47400 | 47200 | 514 |
| 492 | 20250205 | 110400 | 9296801800 | 47250 | 47350 | 47400 | 47250 | 333 |
| 493 | 20250205 | 110300 | 9281046300 | 47300 | 47300 | 47350 | 47200 | 338 |
| 494 | 20250205 | 110200 | 9265069900 | 47350 | 47450 | 47500 | 47350 | 2253 |
| 495 | 20250205 | 110100 | 9158107900 | 47500 | 47450 | 47500 | 47400 | 631 |
| 496 | 20250205 | 110000 | 9128154350 | 47450 | 47400 | 47450 | 47300 | 538 |
| 497 | 20250205 | 105900 | 9102649150 | 47350 | 47350 | 47350 | 47300 | 135 |
| 498 | 20250205 | 105800 | 9096261500 | 47250 | 47350 | 47400 | 47250 | 605 |
| 499 | 20250205 | 105700 | 9067633850 | 47350 | 47400 | 47400 | 47250 | 384 |
| 500 | 20250205 | 105600 | 9049468600 | 47350 | 47250 | 47400 | 47250 | 555 |
| 501 | 20250205 | 105500 | 9023190100 | 47250 | 47200 | 47300 | 47200 | 1399 |
| 502 | 20250205 | 105400 | 8957113850 | 47250 | 47250 | 47300 | 47250 | 307 |
| 503 | 20250205 | 105300 | 8942599650 | 47250 | 47300 | 47350 | 47250 | 583 |
| 504 | 20250205 | 105200 | 8915021500 | 47350 | 47350 | 47350 | 47300 | 99 |
| 505 | 20250205 | 105100 | 8910336050 | 47350 | 47300 | 47450 | 47300 | 388 |
| 506 | 20250205 | 105000 | 8891951050 | 47300 | 47350 | 47350 | 47250 | 229 |
| 507 | 20250205 | 104900 | 8881124100 | 47300 | 47300 | 47350 | 47250 | 384 |
| 508 | 20250205 | 104800 | 8862964950 | 47350 | 47400 | 47450 | 47350 | 789 |
| 509 | 20250205 | 104700 | 8825590350 | 47400 | 47350 | 47400 | 47300 | 311 |
| 510 | 20250205 | 104600 | 8810864600 | 47350 | 47250 | 47400 | 47200 | 823 |
| 511 | 20250205 | 104500 | 8771934250 | 47250 | 47300 | 47350 | 47250 | 411 |
| 512 | 20250205 | 104400 | 8752495000 | 47300 | 47300 | 47350 | 47200 | 429 |
| 513 | 20250205 | 104300 | 8732218300 | 47300 | 47200 | 47300 | 47150 | 680 |
| 514 | 20250205 | 104200 | 8700118650 | 47250 | 47300 | 47350 | 47100 | 3523 |
| 515 | 20250205 | 104100 | 8533757950 | 47350 | 47500 | 47500 | 47350 | 761 |
| 516 | 20250205 | 104000 | 8497707150 | 47450 | 47450 | 47600 | 47450 | 1853 |
| 517 | 20250205 | 103900 | 8409685050 | 47450 | 47450 | 47500 | 47450 | 342 |
| 518 | 20250205 | 103800 | 8393456200 | 47500 | 47450 | 47550 | 47400 | 987 |
| 519 | 20250205 | 103700 | 8346577300 | 47450 | 47450 | 47500 | 47400 | 252 |
| 520 | 20250205 | 103600 | 8334619850 | 47500 | 47550 | 47550 | 47400 | 468 |
| 521 | 20250205 | 103500 | 8312405650 | 47600 | 47600 | 47700 | 47600 | 387 |
| 522 | 20250205 | 103400 | 8293975600 | 47600 | 47750 | 47750 | 47550 | 399 |
| 523 | 20250205 | 103300 | 8274971500 | 47750 | 47350 | 47750 | 47350 | 440 |
| 524 | 20250205 | 103200 | 8254052200 | 47400 | 47500 | 47500 | 47350 | 1456 |
| 525 | 20250205 | 103100 | 8184983650 | 47500 | 47600 | 47600 | 47500 | 1332 |
| 526 | 20250205 | 103000 | 8121655050 | 47600 | 47700 | 47750 | 47600 | 390 |
| 527 | 20250205 | 102900 | 8103068300 | 47700 | 47900 | 47900 | 47700 | 343 |
| 528 | 20250205 | 102800 | 8086684650 | 47900 | 47850 | 47900 | 47750 | 402 |
| 529 | 20250205 | 102700 | 8067450100 | 47900 | 47900 | 47950 | 47850 | 180 |
| 530 | 20250205 | 102600 | 8058828200 | 47900 | 47700 | 47900 | 47700 | 484 |
| 531 | 20250205 | 102500 | 8035700150 | 47700 | 47600 | 47700 | 47550 | 749 |
| 532 | 20250205 | 102400 | 8000039300 | 47700 | 47650 | 47700 | 47550 | 555 |
| 533 | 20250205 | 102300 | 7973611100 | 47650 | 47700 | 47700 | 47600 | 772 |
| 534 | 20250205 | 102200 | 7936821050 | 47700 | 47800 | 47800 | 47550 | 2615 |
| 535 | 20250205 | 102100 | 7812099900 | 47850 | 47850 | 47900 | 47800 | 343 |
| 536 | 20250205 | 102000 | 7795686600 | 47850 | 48000 | 48050 | 47850 | 878 |
| 537 | 20250205 | 101900 | 7753578300 | 48000 | 48100 | 48150 | 48000 | 967 |
| 538 | 20250205 | 101800 | 7707134750 | 48050 | 48150 | 48150 | 48050 | 199 |
| 539 | 20250205 | 101700 | 7697570450 | 48150 | 48150 | 48200 | 48050 | 380 |
| 540 | 20250205 | 101600 | 7679277500 | 48150 | 48100 | 48150 | 48050 | 469 |
| 541 | 20250205 | 101500 | 7656716450 | 48100 | 48000 | 48100 | 47900 | 918 |
| 542 | 20250205 | 101400 | 7612692500 | 48000 | 47850 | 48050 | 47850 | 813 |
| 543 | 20250205 | 101300 | 7573696950 | 47900 | 48000 | 48000 | 47900 | 740 |
| 544 | 20250205 | 101200 | 7538230400 | 47950 | 48000 | 48050 | 47950 | 779 |
| 545 | 20250205 | 101100 | 7500847000 | 48050 | 48000 | 48050 | 48000 | 319 |
| 546 | 20250205 | 101000 | 7485533700 | 48000 | 47950 | 48050 | 47950 | 332 |
| 547 | 20250205 | 100900 | 7469594500 | 47950 | 47900 | 48000 | 47900 | 454 |
| 548 | 20250205 | 100800 | 7447815250 | 47900 | 48000 | 48050 | 47900 | 863 |
| 549 | 20250205 | 100700 | 7406411500 | 48000 | 48300 | 48300 | 48000 | 1054 |
| 550 | 20250205 | 100600 | 7355706850 | 48300 | 48300 | 48300 | 48100 | 1484 |
| 551 | 20250205 | 100500 | 7284212500 | 48300 | 48250 | 48350 | 48150 | 848 |
| 552 | 20250205 | 100400 | 7243267700 | 48150 | 48200 | 48250 | 48000 | 885 |
| 553 | 20250205 | 100300 | 7200705000 | 48200 | 48100 | 48250 | 48000 | 1268 |
| 554 | 20250205 | 100200 | 7139765950 | 48050 | 48300 | 48350 | 48050 | 1033 |
| 555 | 20250205 | 100100 | 7090015400 | 48300 | 48350 | 48350 | 48200 | 863 |
| 556 | 20250205 | 100000 | 7048361800 | 48350 | 48400 | 48500 | 48350 | 401 |
| 557 | 20250205 | 095900 | 7028941550 | 48400 | 48450 | 48500 | 48350 | 510 |
| 558 | 20250205 | 095800 | 7004246400 | 48450 | 48400 | 48500 | 48400 | 497 |
| 559 | 20250205 | 095700 | 6980164300 | 48400 | 48350 | 48450 | 48250 | 741 |
| 560 | 20250205 | 095600 | 6944330200 | 48300 | 48350 | 48400 | 48300 | 581 |
| 561 | 20250205 | 095500 | 6916245850 | 48350 | 48250 | 48400 | 48250 | 629 |
| 562 | 20250205 | 095400 | 6885854100 | 48250 | 48300 | 48300 | 48200 | 1019 |
| 563 | 20250205 | 095300 | 6836677000 | 48300 | 48500 | 48500 | 48250 | 885 |
| 564 | 20250205 | 095200 | 6793878900 | 48500 | 48500 | 48600 | 48450 | 848 |
| 565 | 20250205 | 095100 | 6752752350 | 48550 | 48500 | 48550 | 48500 | 850 |
| 566 | 20250205 | 095000 | 6711507550 | 48500 | 48450 | 48500 | 48350 | 636 |
| 567 | 20250205 | 094900 | 6680693050 | 48450 | 48400 | 48450 | 48400 | 628 |
| 568 | 20250205 | 094800 | 6650273350 | 48400 | 48550 | 48550 | 48250 | 1839 |
| 569 | 20250205 | 094700 | 6561275900 | 48550 | 48550 | 48650 | 48500 | 3697 |
| 570 | 20250205 | 094600 | 6381694700 | 48550 | 48550 | 48600 | 48500 | 1007 |
| 571 | 20250205 | 094500 | 6332817000 | 48600 | 48600 | 48650 | 48550 | 581 |
| 572 | 20250205 | 094400 | 6304579100 | 48600 | 48650 | 48700 | 48600 | 489 |
| 573 | 20250205 | 094300 | 6280791350 | 48550 | 48600 | 48700 | 48550 | 410 |
| 574 | 20250205 | 094200 | 6260856600 | 48600 | 48800 | 48800 | 48550 | 2385 |
| 575 | 20250205 | 094100 | 6144710550 | 48800 | 48750 | 48800 | 48750 | 773 |
| 576 | 20250205 | 094000 | 6106992100 | 48800 | 48750 | 48800 | 48750 | 491 |
| 577 | 20250205 | 093900 | 6083038350 | 48800 | 48800 | 48850 | 48700 | 813 |
| 578 | 20250205 | 093800 | 6043371050 | 48850 | 48700 | 48850 | 48650 | 3699 |
| 579 | 20250205 | 093700 | 5862905200 | 48700 | 48650 | 48700 | 48550 | 1492 |
| 580 | 20250205 | 093600 | 5790336850 | 48650 | 48650 | 48650 | 48600 | 328 |
| 581 | 20250205 | 093500 | 5774382350 | 48600 | 48650 | 48750 | 48600 | 2852 |
| 582 | 20250205 | 093400 | 5635552800 | 48700 | 48650 | 48700 | 48600 | 837 |
| 583 | 20250205 | 093300 | 5594811250 | 48600 | 48450 | 48650 | 48400 | 2717 |
| 584 | 20250205 | 093200 | 5462970450 | 48450 | 48200 | 48450 | 48100 | 1561 |
| 585 | 20250205 | 093100 | 5387673900 | 48100 | 48350 | 48350 | 48050 | 3446 |
| 586 | 20250205 | 093000 | 5221689000 | 48300 | 48300 | 48350 | 48300 | 501 |
| 587 | 20250205 | 092900 | 5197477050 | 48300 | 48250 | 48400 | 48200 | 1282 |
| 588 | 20250205 | 092800 | 5135534350 | 48250 | 48100 | 48250 | 48050 | 1431 |
| 589 | 20250205 | 092700 | 5066667350 | 48100 | 48200 | 48200 | 48050 | 930 |
| 590 | 20250205 | 092600 | 5021954750 | 48200 | 48100 | 48200 | 48050 | 1755 |
| 591 | 20250205 | 092500 | 4937473900 | 48000 | 48000 | 48300 | 48000 | 2316 |
| 592 | 20250205 | 092400 | 4826002100 | 48050 | 48150 | 48300 | 48000 | 2995 |
| 593 | 20250205 | 092300 | 4681879900 | 48200 | 48200 | 48350 | 48150 | 851 |
| 594 | 20250205 | 092200 | 4640786500 | 48250 | 48400 | 48500 | 48200 | 2087 |
| 595 | 20250205 | 092100 | 4539865050 | 48600 | 48500 | 48600 | 48400 | 3388 |
| 596 | 20250205 | 092000 | 4375473200 | 48500 | 48700 | 48750 | 48400 | 3628 |
| 597 | 20250205 | 091900 | 4199371100 | 48700 | 48500 | 48700 | 48450 | 4053 |
| 598 | 20250205 | 091800 | 4002493100 | 48450 | 48500 | 48500 | 48400 | 3969 |
| 599 | 20250205 | 091700 | 3810212750 | 48450 | 48100 | 48500 | 48100 | 6376 |
| 600 | 20250205 | 091600 | 3502144950 | 48050 | 48050 | 48050 | 47950 | 1571 |
| 601 | 20250205 | 091500 | 3426696700 | 48000 | 48150 | 48150 | 47900 | 2055 |
| 602 | 20250205 | 091400 | 3328043400 | 48150 | 48000 | 48150 | 47950 | 3269 |
| 603 | 20250205 | 091300 | 3170851550 | 48000 | 47950 | 48100 | 47750 | 4671 |
| 604 | 20250205 | 091200 | 2946731350 | 48100 | 48050 | 48100 | 47800 | 5425 |
| 605 | 20250205 | 091100 | 2686390750 | 48050 | 47850 | 48100 | 47850 | 4858 |
| 606 | 20250205 | 091000 | 2453496550 | 47900 | 47750 | 47900 | 47700 | 2469 |
| 607 | 20250205 | 090900 | 2335457200 | 47700 | 47150 | 47800 | 47150 | 7317 |
| 608 | 20250205 | 090800 | 1987695250 | 47200 | 47200 | 47250 | 47100 | 804 |
| 609 | 20250205 | 090700 | 1949736900 | 47250 | 47000 | 47250 | 46950 | 1577 |
| 610 | 20250205 | 090600 | 1875463350 | 47000 | 47200 | 47250 | 46900 | 5276 |
| 611 | 20250205 | 090500 | 1627101050 | 47200 | 47300 | 47350 | 47100 | 2135 |
| 612 | 20250205 | 090400 | 1526202250 | 47400 | 47250 | 47450 | 47150 | 3339 |
| 613 | 20250205 | 090300 | 1368349900 | 47300 | 47300 | 47350 | 47100 | 3465 |
| 614 | 20250205 | 090200 | 1204653100 | 47350 | 47100 | 47350 | 46950 | 5289 |
| 615 | 20250205 | 090100 | 955687250 | 47100 | 47400 | 47500 | 46850 | 10934 |
| 616 | 20250205 | 090000 | 439075900 | 47300 | 47200 | 47400 | 47100 | 9302 |