34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 3 | 20250205 | 191500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20250205 | 191400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20250205 | 191300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20250205 | 191200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20250205 | 191100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20250205 | 191000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20250205 | 190900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20250205 | 190800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20250205 | 190700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20250205 | 190600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20250205 | 190500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20250205 | 190400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20250205 | 190300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20250205 | 190200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20250205 | 190100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20250205 | 190000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20250205 | 185900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20250205 | 185800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20250205 | 185700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20250205 | 185600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20250205 | 185500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20250205 | 185400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20250205 | 185300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20250205 | 185200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20250205 | 185100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20250205 | 185000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20250205 | 184900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20250205 | 184800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20250205 | 184700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20250205 | 184600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 33 | 20250205 | 184500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20250205 | 184400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20250205 | 184300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20250205 | 184200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20250205 | 184100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20250205 | 184000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20250205 | 183900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20250205 | 183800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20250205 | 183700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20250205 | 183600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20250205 | 183500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20250205 | 183400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20250205 | 183300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20250205 | 183200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20250205 | 183100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20250205 | 183000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20250205 | 182900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20250205 | 182800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20250205 | 182700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20250205 | 182600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20250205 | 182500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20250205 | 182400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20250205 | 182300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20250205 | 182200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20250205 | 182100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20250205 | 182000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20250205 | 181900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20250205 | 181800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20250205 | 181700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20250205 | 181600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 63 | 20250205 | 181500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20250205 | 181400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20250205 | 181300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20250205 | 181200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20250205 | 181100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20250205 | 181000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20250205 | 180900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20250205 | 180800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20250205 | 180700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20250205 | 180600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20250205 | 180500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20250205 | 180400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20250205 | 180300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20250205 | 180200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20250205 | 180100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20250205 | 180000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20250205 | 175900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20250205 | 175800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20250205 | 175700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20250205 | 175600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20250205 | 175500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20250205 | 175400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20250205 | 175300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20250205 | 175200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20250205 | 175100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20250205 | 175000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20250205 | 174900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20250205 | 174800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20250205 | 174700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20250205 | 174600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 93 | 20250205 | 174500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20250205 | 174400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20250205 | 174300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20250205 | 174200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20250205 | 174100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20250205 | 174000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20250205 | 173900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20250205 | 173800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20250205 | 173700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20250205 | 173600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20250205 | 173500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20250205 | 173400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20250205 | 173300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20250205 | 173200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20250205 | 173100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20250205 | 173000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20250205 | 172900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20250205 | 172800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20250205 | 172700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20250205 | 172600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20250205 | 172500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20250205 | 172400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20250205 | 172300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20250205 | 172200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20250205 | 172100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20250205 | 172000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20250205 | 171900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20250205 | 171800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20250205 | 171700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20250205 | 171600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 123 | 20250205 | 171500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20250205 | 171400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20250205 | 171300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20250205 | 171200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20250205 | 171100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20250205 | 171000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20250205 | 170900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20250205 | 170800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20250205 | 170700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20250205 | 170600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20250205 | 170500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20250205 | 170400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20250205 | 170300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20250205 | 170200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20250205 | 170100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20250205 | 170000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20250205 | 165900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20250205 | 165800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20250205 | 165700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20250205 | 165600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20250205 | 165500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20250205 | 165400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20250205 | 165300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20250205 | 165200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20250205 | 165100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20250205 | 165000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20250205 | 164900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20250205 | 164800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20250205 | 164700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20250205 | 164600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 153 | 20250205 | 164500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20250205 | 164400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20250205 | 164300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20250205 | 164200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20250205 | 164100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20250205 | 164000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20250205 | 163900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20250205 | 163800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20250205 | 163700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20250205 | 163600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20250205 | 163500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20250205 | 163400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20250205 | 163300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20250205 | 163200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20250205 | 163100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20250205 | 163000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20250205 | 162900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20250205 | 162800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20250205 | 162700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20250205 | 162600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20250205 | 162500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20250205 | 162400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20250205 | 162300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20250205 | 162200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20250205 | 162100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20250205 | 162000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20250205 | 161900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20250205 | 161800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20250205 | 161700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20250205 | 161600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 183 | 20250205 | 161500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20250205 | 161400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20250205 | 161300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20250205 | 161200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20250205 | 161100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20250205 | 161000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20250205 | 160900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20250205 | 160800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20250205 | 160700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20250205 | 160600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20250205 | 160500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20250205 | 160400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20250205 | 160300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20250205 | 160200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20250205 | 160100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20250205 | 160000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20250205 | 155900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20250205 | 155800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20250205 | 155700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20250205 | 155600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20250205 | 155500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20250205 | 155400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20250205 | 155300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20250205 | 155200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20250205 | 155100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20250205 | 155000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20250205 | 154900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20250205 | 154800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20250205 | 154700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20250205 | 154600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 213 | 20250205 | 154500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20250205 | 154400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20250205 | 154300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20250205 | 154200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20250205 | 154100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20250205 | 154000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20250205 | 153900 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20250205 | 153800 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20250205 | 153700 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20250205 | 153600 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20250205 | 153500 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20250205 | 153400 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20250205 | 153300 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20250205 | 153200 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20250205 | 153100 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20250205 | 153000 | 30275596250 | 45000 | 45000 | 45000 | 45000 | 20433 |
| 229 | 20250205 | 152900 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20250205 | 152800 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20250205 | 152700 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20250205 | 152600 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20250205 | 152500 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20250205 | 152400 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20250205 | 152300 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20250205 | 152200 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20250205 | 152100 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20250205 | 152000 | 29356111250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20250205 | 151900 | 29356111250 | 45000 | 45050 | 45050 | 45000 | 1678 |
| 240 | 20250205 | 151800 | 29280581300 | 45050 | 45050 | 45050 | 45000 | 4042 |
| 241 | 20250205 | 151700 | 29098644350 | 45050 | 45000 | 45100 | 45000 | 1093 |
| 242 | 20250205 | 151600 | 29049408250 | 45050 | 45050 | 45050 | 45000 | 810 |
| 243 | 20250205 | 151500 | 29012918900 | 45050 | 45100 | 45100 | 45000 | 1571 |
| 244 | 20250205 | 151400 | 28942185300 | 45050 | 45050 | 45050 | 45000 | 3306 |
| 245 | 20250205 | 151300 | 28793259650 | 45050 | 45100 | 45100 | 45050 | 3384 |
| 246 | 20250205 | 151200 | 28640799850 | 45100 | 45100 | 45100 | 45050 | 203 |
| 247 | 20250205 | 151100 | 28631653100 | 45100 | 45100 | 45100 | 45050 | 621 |
| 248 | 20250205 | 151000 | 28603647750 | 45100 | 45050 | 45100 | 45050 | 715 |
| 249 | 20250205 | 150900 | 28571404800 | 45050 | 45100 | 45100 | 45050 | 550 |
| 250 | 20250205 | 150800 | 28546617750 | 45100 | 45100 | 45100 | 45050 | 549 |
| 251 | 20250205 | 150700 | 28521859450 | 45100 | 45050 | 45100 | 45050 | 735 |
| 252 | 20250205 | 150600 | 28488722200 | 45050 | 45050 | 45100 | 45050 | 607 |
| 253 | 20250205 | 150500 | 28461376800 | 45050 | 45050 | 45100 | 45050 | 191 |
| 254 | 20250205 | 150400 | 28452766500 | 45100 | 45100 | 45100 | 45050 | 1616 |
| 255 | 20250205 | 150300 | 28379906150 | 45050 | 45100 | 45100 | 45050 | 343 |
| 256 | 20250205 | 150200 | 28364453000 | 45100 | 45100 | 45100 | 45050 | 133 |
| 257 | 20250205 | 150100 | 28358454800 | 45050 | 45100 | 45100 | 45050 | 1133 |
| 258 | 20250205 | 150000 | 28307406300 | 45100 | 45100 | 45100 | 45050 | 498 |
| 259 | 20250205 | 145900 | 28284954900 | 45100 | 45100 | 45100 | 45100 | 1594 |
| 260 | 20250205 | 145800 | 28213065500 | 45150 | 45100 | 45150 | 45100 | 807 |
| 261 | 20250205 | 145700 | 28176665550 | 45100 | 45150 | 45150 | 45100 | 111 |
| 262 | 20250205 | 145600 | 28171658200 | 45150 | 45100 | 45150 | 45100 | 613 |
| 263 | 20250205 | 145500 | 28144010500 | 45100 | 45150 | 45150 | 45100 | 689 |
| 264 | 20250205 | 145400 | 28112920650 | 45150 | 45100 | 45150 | 45100 | 141 |
| 265 | 20250205 | 145300 | 28106555400 | 45150 | 45150 | 45150 | 45100 | 1289 |
| 266 | 20250205 | 145200 | 28048377850 | 45150 | 45150 | 45150 | 45100 | 728 |
| 267 | 20250205 | 145100 | 28015513450 | 45150 | 45200 | 45200 | 45150 | 492 |
| 268 | 20250205 | 145000 | 27993291450 | 45200 | 45150 | 45200 | 45150 | 264 |
| 269 | 20250205 | 144900 | 27981371400 | 45150 | 45150 | 45200 | 45150 | 318 |
| 270 | 20250205 | 144800 | 27967002100 | 45150 | 45200 | 45200 | 45150 | 349 |
| 271 | 20250205 | 144700 | 27951241850 | 45200 | 45150 | 45200 | 45150 | 69 |
| 272 | 20250205 | 144600 | 27948124450 | 45150 | 45200 | 45250 | 45150 | 816 |
| 273 | 20250205 | 144500 | 27911250200 | 45200 | 45200 | 45200 | 45200 | 163 |
| 274 | 20250205 | 144400 | 27903882600 | 45200 | 45200 | 45250 | 45200 | 220 |
| 275 | 20250205 | 144300 | 27893933250 | 45200 | 45200 | 45250 | 45150 | 628 |
| 276 | 20250205 | 144200 | 27865559400 | 45200 | 45200 | 45200 | 45150 | 389 |
| 277 | 20250205 | 144100 | 27847976650 | 45200 | 45150 | 45200 | 45150 | 402 |
| 278 | 20250205 | 144000 | 27829817250 | 45150 | 45150 | 45250 | 45150 | 1027 |
| 279 | 20250205 | 143900 | 27783422650 | 45200 | 45150 | 45200 | 45150 | 100 |
| 280 | 20250205 | 143800 | 27778907150 | 45150 | 45200 | 45200 | 45150 | 1008 |
| 281 | 20250205 | 143700 | 27733370450 | 45200 | 45150 | 45200 | 45150 | 689 |
| 282 | 20250205 | 143600 | 27702257500 | 45150 | 45200 | 45200 | 45150 | 489 |
| 283 | 20250205 | 143500 | 27680177500 | 45150 | 45150 | 45150 | 45100 | 296 |
| 284 | 20250205 | 143400 | 27666816900 | 45150 | 45150 | 45150 | 45100 | 71 |
| 285 | 20250205 | 143300 | 27663613550 | 45100 | 45150 | 45150 | 45100 | 147 |
| 286 | 20250205 | 143200 | 27656979550 | 45150 | 45150 | 45150 | 45100 | 336 |
| 287 | 20250205 | 143100 | 27641814950 | 45150 | 45100 | 45150 | 45100 | 312 |
| 288 | 20250205 | 143000 | 27627730450 | 45150 | 45150 | 45200 | 45150 | 623 |
| 289 | 20250205 | 142900 | 27599601900 | 45150 | 45150 | 45150 | 45150 | 66 |
| 290 | 20250205 | 142800 | 27596622000 | 45150 | 45200 | 45250 | 45150 | 703 |
| 291 | 20250205 | 142700 | 27564827700 | 45200 | 45250 | 45250 | 45200 | 3263 |
| 292 | 20250205 | 142600 | 27417297000 | 45250 | 45250 | 45300 | 45250 | 215 |
| 293 | 20250205 | 142500 | 27407566300 | 45300 | 45300 | 45300 | 45250 | 275 |
| 294 | 20250205 | 142400 | 27395114350 | 45300 | 45200 | 45300 | 45200 | 329 |
| 295 | 20250205 | 142300 | 27380228900 | 45200 | 45200 | 45250 | 45150 | 213 |
| 296 | 20250205 | 142200 | 27370604400 | 45250 | 45200 | 45250 | 45200 | 2647 |
| 297 | 20250205 | 142100 | 27250955900 | 45200 | 45200 | 45250 | 45200 | 112 |
| 298 | 20250205 | 142000 | 27245892900 | 45200 | 45250 | 45250 | 45200 | 204 |
| 299 | 20250205 | 141900 | 27236665800 | 45200 | 45200 | 45200 | 45150 | 394 |
| 300 | 20250205 | 141800 | 27218858600 | 45200 | 45200 | 45200 | 45150 | 794 |
| 301 | 20250205 | 141700 | 27182972900 | 45200 | 45200 | 45250 | 45150 | 1029 |
| 302 | 20250205 | 141600 | 27136463250 | 45150 | 45100 | 45150 | 45100 | 950 |
| 303 | 20250205 | 141500 | 27093579000 | 45100 | 45150 | 45150 | 45100 | 113 |
| 304 | 20250205 | 141400 | 27088482400 | 45100 | 45150 | 45150 | 45100 | 650 |
| 305 | 20250205 | 141300 | 27059138300 | 45150 | 45100 | 45150 | 45100 | 188 |
| 306 | 20250205 | 141200 | 27050659050 | 45100 | 45100 | 45150 | 45100 | 183 |
| 307 | 20250205 | 141100 | 27042400400 | 45100 | 45100 | 45150 | 45100 | 806 |
| 308 | 20250205 | 141000 | 27006044500 | 45100 | 45100 | 45100 | 45100 | 182 |
| 309 | 20250205 | 140900 | 26997836300 | 45100 | 45050 | 45150 | 45050 | 912 |
| 310 | 20250205 | 140800 | 26956715700 | 45050 | 45100 | 45100 | 45050 | 200 |
| 311 | 20250205 | 140700 | 26947699600 | 45100 | 45050 | 45100 | 45050 | 182 |
| 312 | 20250205 | 140600 | 26939499850 | 45050 | 45050 | 45100 | 45050 | 442 |
| 313 | 20250205 | 140500 | 26919584900 | 45100 | 45100 | 45100 | 45050 | 121 |
| 314 | 20250205 | 140400 | 26914129750 | 45050 | 45100 | 45100 | 45050 | 465 |
| 315 | 20250205 | 140300 | 26893175450 | 45050 | 45100 | 45150 | 45050 | 749 |
| 316 | 20250205 | 140200 | 26859391650 | 45100 | 45100 | 45150 | 45100 | 2275 |
| 317 | 20250205 | 140100 | 26756782850 | 45150 | 45150 | 45150 | 45100 | 192 |
| 318 | 20250205 | 140000 | 26748118500 | 45150 | 45150 | 45200 | 45150 | 377 |
| 319 | 20250205 | 135900 | 26731096900 | 45150 | 45100 | 45150 | 45100 | 431 |
| 320 | 20250205 | 135800 | 26711644900 | 45150 | 45150 | 45150 | 45100 | 387 |
| 321 | 20250205 | 135700 | 26694181450 | 45100 | 45150 | 45150 | 45100 | 144 |
| 322 | 20250205 | 135600 | 26687681450 | 45150 | 45200 | 45200 | 45150 | 594 |
| 323 | 20250205 | 135500 | 26660861800 | 45150 | 45150 | 45200 | 45150 | 2121 |
| 324 | 20250205 | 135400 | 26565092700 | 45150 | 45150 | 45200 | 45150 | 234 |
| 325 | 20250205 | 135300 | 26554527050 | 45150 | 45200 | 45200 | 45150 | 176 |
| 326 | 20250205 | 135200 | 26546577850 | 45150 | 45150 | 45200 | 45150 | 302 |
| 327 | 20250205 | 135100 | 26532942450 | 45150 | 45200 | 45200 | 45150 | 123 |
| 328 | 20250205 | 135000 | 26527388000 | 45200 | 45150 | 45200 | 45150 | 465 |
| 329 | 20250205 | 134900 | 26506381100 | 45200 | 45200 | 45250 | 45150 | 615 |
| 330 | 20250205 | 134800 | 26478596900 | 45200 | 45200 | 45250 | 45150 | 162 |
| 331 | 20250205 | 134700 | 26471276100 | 45200 | 45250 | 45250 | 45150 | 556 |
| 332 | 20250205 | 134600 | 26446143750 | 45250 | 45350 | 45350 | 45250 | 890 |
| 333 | 20250205 | 134500 | 26405812950 | 45350 | 45300 | 45350 | 45300 | 268 |
| 334 | 20250205 | 134400 | 26393671600 | 45350 | 45150 | 45350 | 45150 | 1963 |
| 335 | 20250205 | 134300 | 26304830600 | 45150 | 45150 | 45150 | 45150 | 753 |
| 336 | 20250205 | 134200 | 26270832650 | 45200 | 45150 | 45200 | 45150 | 455 |
| 337 | 20250205 | 134100 | 26250268350 | 45200 | 45200 | 45250 | 45200 | 281 |
| 338 | 20250205 | 134000 | 26237566650 | 45200 | 45200 | 45250 | 45150 | 300 |
| 339 | 20250205 | 133900 | 26224008050 | 45200 | 45200 | 45200 | 45150 | 418 |
| 340 | 20250205 | 133800 | 26205119550 | 45150 | 45150 | 45200 | 45150 | 323 |
| 341 | 20250205 | 133700 | 26190535700 | 45150 | 45100 | 45150 | 45100 | 252 |
| 342 | 20250205 | 133600 | 26179167750 | 45100 | 45100 | 45200 | 45100 | 195 |
| 343 | 20250205 | 133500 | 26170364800 | 45200 | 45150 | 45200 | 45100 | 755 |
| 344 | 20250205 | 133400 | 26136292600 | 45200 | 45200 | 45200 | 45150 | 174 |
| 345 | 20250205 | 133300 | 26128431350 | 45200 | 45150 | 45200 | 45150 | 213 |
| 346 | 20250205 | 133200 | 26118814350 | 45150 | 45150 | 45200 | 45150 | 216 |
| 347 | 20250205 | 133100 | 26109058100 | 45150 | 45150 | 45200 | 45150 | 882 |
| 348 | 20250205 | 133000 | 26069204500 | 45150 | 45150 | 45200 | 45150 | 374 |
| 349 | 20250205 | 132900 | 26052313550 | 45150 | 45100 | 45150 | 45100 | 473 |
| 350 | 20250205 | 132800 | 26030962100 | 45150 | 45150 | 45150 | 45100 | 193 |
| 351 | 20250205 | 132700 | 26022253750 | 45100 | 45100 | 45150 | 45100 | 201 |
| 352 | 20250205 | 132600 | 26013188600 | 45150 | 45100 | 45150 | 45100 | 412 |
| 353 | 20250205 | 132500 | 25994603250 | 45100 | 45050 | 45150 | 45050 | 962 |
| 354 | 20250205 | 132400 | 25951217150 | 45050 | 45100 | 45200 | 45050 | 3931 |
| 355 | 20250205 | 132300 | 25773865550 | 45150 | 45150 | 45150 | 45150 | 1080 |
| 356 | 20250205 | 132200 | 25725103550 | 45150 | 45150 | 45200 | 45150 | 393 |
| 357 | 20250205 | 132100 | 25707358250 | 45150 | 45100 | 45200 | 45100 | 576 |
| 358 | 20250205 | 132000 | 25681364600 | 45100 | 45300 | 45300 | 45100 | 2251 |
| 359 | 20250205 | 131900 | 25579690250 | 45200 | 45300 | 45350 | 45200 | 1464 |
| 360 | 20250205 | 131800 | 25513410000 | 45300 | 45300 | 45350 | 45300 | 321 |
| 361 | 20250205 | 131700 | 25498859550 | 45300 | 45350 | 45350 | 45300 | 101 |
| 362 | 20250205 | 131600 | 25494280850 | 45350 | 45350 | 45400 | 45300 | 1642 |
| 363 | 20250205 | 131500 | 25419865950 | 45350 | 45400 | 45400 | 45300 | 3491 |
| 364 | 20250205 | 131400 | 25261560750 | 45400 | 45350 | 45400 | 45350 | 1247 |
| 365 | 20250205 | 131300 | 25204948900 | 45400 | 45350 | 45400 | 45350 | 395 |
| 366 | 20250205 | 131200 | 25187028650 | 45350 | 45450 | 45450 | 45350 | 1070 |
| 367 | 20250205 | 131100 | 25138453250 | 45450 | 45450 | 45450 | 45400 | 320 |
| 368 | 20250205 | 131000 | 25123912200 | 45450 | 45450 | 45450 | 45400 | 2257 |
| 369 | 20250205 | 130900 | 25021341800 | 45450 | 45500 | 45500 | 45450 | 964 |
| 370 | 20250205 | 130800 | 24977483650 | 45500 | 45450 | 45500 | 45450 | 390 |
| 371 | 20250205 | 130700 | 24959740300 | 45500 | 45500 | 45500 | 45450 | 501 |
| 372 | 20250205 | 130600 | 24936949450 | 45500 | 45500 | 45500 | 45450 | 650 |
| 373 | 20250205 | 130500 | 24907379250 | 45500 | 45500 | 45500 | 45450 | 284 |
| 374 | 20250205 | 130400 | 24894457350 | 45500 | 45400 | 45550 | 45400 | 4364 |
| 375 | 20250205 | 130300 | 24695956600 | 45400 | 45400 | 45450 | 45400 | 1549 |
| 376 | 20250205 | 130200 | 24625606400 | 45400 | 45400 | 45400 | 45350 | 493 |
| 377 | 20250205 | 130100 | 24603227750 | 45400 | 45400 | 45400 | 45350 | 1516 |
| 378 | 20250205 | 130000 | 24534404450 | 45400 | 45500 | 45500 | 45350 | 2907 |
| 379 | 20250205 | 125900 | 24402336750 | 45500 | 45450 | 45500 | 45400 | 669 |
| 380 | 20250205 | 125800 | 24371936500 | 45450 | 45450 | 45450 | 45400 | 1625 |
| 381 | 20250205 | 125700 | 24298082050 | 45400 | 45350 | 45450 | 45350 | 1804 |
| 382 | 20250205 | 125600 | 24216167500 | 45400 | 45350 | 45400 | 45350 | 251 |
| 383 | 20250205 | 125500 | 24204777550 | 45400 | 45350 | 45400 | 45350 | 353 |
| 384 | 20250205 | 125400 | 24188766600 | 45350 | 45300 | 45350 | 45300 | 858 |
| 385 | 20250205 | 125300 | 24149875500 | 45350 | 45350 | 45350 | 45300 | 1338 |
| 386 | 20250205 | 125200 | 24089199000 | 45350 | 45250 | 45350 | 45250 | 1776 |
| 387 | 20250205 | 125100 | 24008741250 | 45300 | 45250 | 45300 | 45250 | 35 |
| 388 | 20250205 | 125000 | 24007155850 | 45250 | 45250 | 45300 | 45250 | 168 |
| 389 | 20250205 | 124900 | 23999553750 | 45250 | 45300 | 45300 | 45250 | 335 |
| 390 | 20250205 | 124800 | 23984386500 | 45300 | 45250 | 45300 | 45200 | 226 |
| 391 | 20250205 | 124700 | 23974159800 | 45250 | 45300 | 45300 | 45200 | 377 |
| 392 | 20250205 | 124600 | 23957099600 | 45250 | 45250 | 45300 | 45200 | 811 |
| 393 | 20250205 | 124500 | 23920405500 | 45250 | 45200 | 45250 | 45200 | 164 |
| 394 | 20250205 | 124400 | 23912989850 | 45200 | 45250 | 45250 | 45200 | 538 |
| 395 | 20250205 | 124300 | 23888658950 | 45250 | 45200 | 45250 | 45150 | 297 |
| 396 | 20250205 | 124200 | 23875238100 | 45200 | 45200 | 45250 | 45150 | 305 |
| 397 | 20250205 | 124100 | 23861454100 | 45200 | 45200 | 45200 | 45200 | 747 |
| 398 | 20250205 | 124000 | 23827689700 | 45200 | 45200 | 45200 | 45150 | 343 |
| 399 | 20250205 | 123900 | 23812190150 | 45150 | 45150 | 45150 | 45150 | 1188 |
| 400 | 20250205 | 123800 | 23758551950 | 45150 | 45150 | 45150 | 45100 | 294 |
| 401 | 20250205 | 123700 | 23745283300 | 45150 | 45150 | 45150 | 45100 | 138 |
| 402 | 20250205 | 123600 | 23739059000 | 45100 | 45100 | 45150 | 45100 | 1195 |
| 403 | 20250205 | 123500 | 23685149650 | 45150 | 45150 | 45150 | 45100 | 410 |
| 404 | 20250205 | 123400 | 23666638350 | 45150 | 45100 | 45150 | 45100 | 544 |
| 405 | 20250205 | 123300 | 23642083700 | 45100 | 45150 | 45150 | 45100 | 451 |
| 406 | 20250205 | 123200 | 23621732850 | 45100 | 45100 | 45150 | 45100 | 131 |
| 407 | 20250205 | 123100 | 23615824500 | 45150 | 45100 | 45150 | 45100 | 227 |
| 408 | 20250205 | 123000 | 23605586700 | 45150 | 45100 | 45150 | 45100 | 203 |
| 409 | 20250205 | 122900 | 23596421500 | 45100 | 45100 | 45100 | 45050 | 163 |
| 410 | 20250205 | 122800 | 23589075950 | 45100 | 45100 | 45100 | 45050 | 1560 |
| 411 | 20250205 | 122700 | 23518728500 | 45100 | 45150 | 45150 | 45100 | 580 |
| 412 | 20250205 | 122600 | 23492541600 | 45150 | 45150 | 45200 | 45100 | 370 |
| 413 | 20250205 | 122500 | 23475835600 | 45100 | 45100 | 45100 | 45050 | 296 |
| 414 | 20250205 | 122400 | 23462487450 | 45100 | 45000 | 45100 | 45000 | 1195 |
| 415 | 20250205 | 122300 | 23408658050 | 45000 | 45000 | 45050 | 45000 | 402 |
| 416 | 20250205 | 122200 | 23390555850 | 45050 | 45000 | 45050 | 45000 | 894 |
| 417 | 20250205 | 122100 | 23350324200 | 45000 | 45050 | 45050 | 45000 | 1077 |
| 418 | 20250205 | 122000 | 23301834500 | 45050 | 45000 | 45050 | 45000 | 66 |
| 419 | 20250205 | 121900 | 23298864250 | 45000 | 45000 | 45050 | 45000 | 206 |
| 420 | 20250205 | 121800 | 23289589400 | 45050 | 45050 | 45050 | 45050 | 35 |
| 421 | 20250205 | 121700 | 23288012650 | 45050 | 45050 | 45050 | 45000 | 165 |
| 422 | 20250205 | 121600 | 23280583050 | 45000 | 45000 | 45050 | 45000 | 119 |
| 423 | 20250205 | 121500 | 23275227950 | 45050 | 45050 | 45050 | 45000 | 115 |
| 424 | 20250205 | 121400 | 23270051450 | 45050 | 45050 | 45050 | 45000 | 26 |
| 425 | 20250205 | 121300 | 23268880250 | 45050 | 45000 | 45050 | 45000 | 245 |
| 426 | 20250205 | 121200 | 23257855150 | 44950 | 44950 | 45000 | 44950 | 520 |
| 427 | 20250205 | 121100 | 23234465400 | 45000 | 45000 | 45000 | 45000 | 679 |
| 428 | 20250205 | 121000 | 23203910400 | 45000 | 44950 | 45000 | 44950 | 1183 |
| 429 | 20250205 | 120900 | 23150721350 | 44950 | 45000 | 45000 | 44950 | 311 |
| 430 | 20250205 | 120800 | 23136738550 | 45000 | 45000 | 45000 | 44950 | 285 |
| 431 | 20250205 | 120700 | 23123920100 | 45000 | 45000 | 45000 | 45000 | 244 |
| 432 | 20250205 | 120600 | 23112940100 | 45000 | 45000 | 45000 | 44950 | 938 |
| 433 | 20250205 | 120500 | 23070741250 | 44950 | 44950 | 45000 | 44950 | 164 |
| 434 | 20250205 | 120400 | 23063369100 | 45000 | 44950 | 45000 | 44950 | 46 |
| 435 | 20250205 | 120300 | 23061301150 | 45000 | 45000 | 45000 | 44950 | 103 |
| 436 | 20250205 | 120200 | 23056667650 | 45000 | 44950 | 45000 | 44900 | 1300 |
| 437 | 20250205 | 120100 | 22998185500 | 44950 | 45000 | 45000 | 44950 | 608 |
| 438 | 20250205 | 120000 | 22970852550 | 44950 | 45000 | 45050 | 44950 | 544 |
| 439 | 20250205 | 115900 | 22946373300 | 44950 | 44950 | 44950 | 44950 | 68 |
| 440 | 20250205 | 115800 | 22943316700 | 44950 | 44950 | 45000 | 44950 | 477 |
| 441 | 20250205 | 115700 | 22921875450 | 45000 | 44950 | 45000 | 44950 | 761 |
| 442 | 20250205 | 115600 | 22887646500 | 44950 | 45000 | 45000 | 44950 | 1175 |
| 443 | 20250205 | 115500 | 22834806950 | 45000 | 44950 | 45050 | 44950 | 959 |
| 444 | 20250205 | 115400 | 22791660150 | 45000 | 45000 | 45000 | 44950 | 494 |
| 445 | 20250205 | 115300 | 22769432100 | 45000 | 45000 | 45000 | 44950 | 241 |
| 446 | 20250205 | 115200 | 22758589000 | 45000 | 44950 | 45000 | 44900 | 612 |
| 447 | 20250205 | 115100 | 22731068800 | 44900 | 44950 | 44950 | 44900 | 154 |
| 448 | 20250205 | 115000 | 22724148000 | 44900 | 44950 | 44950 | 44900 | 107 |
| 449 | 20250205 | 114900 | 22719339100 | 44950 | 44950 | 44950 | 44900 | 267 |
| 450 | 20250205 | 114800 | 22707339000 | 44950 | 45000 | 45000 | 44950 | 1242 |
| 451 | 20250205 | 114700 | 22651501900 | 45000 | 44950 | 45000 | 44950 | 932 |
| 452 | 20250205 | 114600 | 22609568750 | 45000 | 45000 | 45000 | 44950 | 270 |
| 453 | 20250205 | 114500 | 22597422550 | 44950 | 44950 | 44950 | 44950 | 283 |
| 454 | 20250205 | 114400 | 22584701700 | 45000 | 44950 | 45000 | 44950 | 221 |
| 455 | 20250205 | 114300 | 22574765450 | 45000 | 45000 | 45000 | 44950 | 297 |
| 456 | 20250205 | 114200 | 22561409300 | 45000 | 44950 | 45000 | 44950 | 593 |
| 457 | 20250205 | 114100 | 22534731350 | 44950 | 45000 | 45000 | 44950 | 321 |
| 458 | 20250205 | 114000 | 22520288950 | 45000 | 44900 | 45000 | 44900 | 252 |
| 459 | 20250205 | 113900 | 22508963150 | 44950 | 44900 | 44950 | 44900 | 603 |
| 460 | 20250205 | 113800 | 22481870200 | 44900 | 44950 | 44950 | 44900 | 120 |
| 461 | 20250205 | 113700 | 22476479600 | 44900 | 44950 | 44950 | 44900 | 507 |
| 462 | 20250205 | 113600 | 22453694950 | 44950 | 44900 | 44950 | 44900 | 208 |
| 463 | 20250205 | 113500 | 22444347900 | 44900 | 44900 | 44950 | 44900 | 439 |
| 464 | 20250205 | 113400 | 22424636650 | 44950 | 44950 | 44950 | 44900 | 1790 |
| 465 | 20250205 | 113300 | 22344176650 | 44950 | 44950 | 45000 | 44900 | 297 |
| 466 | 20250205 | 113200 | 22330826100 | 44950 | 44900 | 44950 | 44900 | 307 |
| 467 | 20250205 | 113100 | 22317034850 | 44900 | 45000 | 45000 | 44900 | 404 |
| 468 | 20250205 | 113000 | 22298881850 | 44950 | 44950 | 45000 | 44950 | 167 |
| 469 | 20250205 | 112900 | 22291374950 | 45000 | 44950 | 45000 | 44950 | 57 |
| 470 | 20250205 | 112800 | 22288811850 | 44950 | 44950 | 44950 | 44950 | 110 |
| 471 | 20250205 | 112700 | 22283867350 | 44950 | 44950 | 45000 | 44950 | 433 |
| 472 | 20250205 | 112600 | 22264384600 | 44950 | 44950 | 44950 | 44950 | 63 |
| 473 | 20250205 | 112500 | 22261552750 | 45000 | 44900 | 45000 | 44850 | 299 |
| 474 | 20250205 | 112400 | 22248116150 | 44850 | 44900 | 44900 | 44850 | 2658 |
| 475 | 20250205 | 112300 | 22128885450 | 44900 | 44950 | 44950 | 44900 | 707 |
| 476 | 20250205 | 112200 | 22097133050 | 44950 | 44950 | 44950 | 44900 | 100 |
| 477 | 20250205 | 112100 | 22092640900 | 44900 | 44950 | 44950 | 44900 | 321 |
| 478 | 20250205 | 112000 | 22078226050 | 44950 | 44950 | 44950 | 44850 | 1006 |
| 479 | 20250205 | 111900 | 22033058100 | 44950 | 45000 | 45000 | 44950 | 125 |
| 480 | 20250205 | 111800 | 22027439250 | 45000 | 45050 | 45050 | 45000 | 291 |
| 481 | 20250205 | 111700 | 22014342600 | 45000 | 45000 | 45050 | 45000 | 230 |
| 482 | 20250205 | 111600 | 22003991350 | 45000 | 44850 | 45000 | 44850 | 1148 |
| 483 | 20250205 | 111500 | 21952369100 | 44900 | 44850 | 44950 | 44800 | 956 |
| 484 | 20250205 | 111400 | 21909444050 | 44800 | 44800 | 44850 | 44800 | 2094 |
| 485 | 20250205 | 111300 | 21815550350 | 44850 | 44850 | 44900 | 44850 | 447 |
| 486 | 20250205 | 111200 | 21795497100 | 44850 | 44850 | 44900 | 44850 | 226 |
| 487 | 20250205 | 111100 | 21785359950 | 44850 | 44900 | 44900 | 44750 | 2653 |
| 488 | 20250205 | 111000 | 21666502100 | 44900 | 44850 | 44900 | 44800 | 3448 |
| 489 | 20250205 | 110900 | 21512006700 | 44850 | 44800 | 44900 | 44800 | 752 |
| 490 | 20250205 | 110800 | 21478283150 | 44800 | 44850 | 44900 | 44800 | 1532 |
| 491 | 20250205 | 110700 | 21409576900 | 44850 | 44850 | 44900 | 44850 | 759 |
| 492 | 20250205 | 110600 | 21375520900 | 44850 | 44950 | 44950 | 44850 | 2546 |
| 493 | 20250205 | 110500 | 21261273650 | 44900 | 44950 | 44950 | 44900 | 807 |
| 494 | 20250205 | 110400 | 21225035550 | 44950 | 44950 | 45000 | 44900 | 1342 |
| 495 | 20250205 | 110300 | 21164720600 | 44950 | 45000 | 45000 | 44950 | 1777 |
| 496 | 20250205 | 110200 | 21084813350 | 45000 | 45000 | 45050 | 45000 | 899 |
| 497 | 20250205 | 110100 | 21044352250 | 45000 | 45050 | 45050 | 45000 | 829 |
| 498 | 20250205 | 110000 | 21007033250 | 45050 | 45050 | 45050 | 45000 | 501 |
| 499 | 20250205 | 105900 | 20984478450 | 45000 | 45050 | 45050 | 45000 | 308 |
| 500 | 20250205 | 105800 | 20970612000 | 45000 | 45100 | 45100 | 45000 | 334 |
| 501 | 20250205 | 105700 | 20955568100 | 45050 | 45100 | 45150 | 45050 | 415 |
| 502 | 20250205 | 105600 | 20936852900 | 45100 | 45100 | 45150 | 45000 | 7373 |
| 503 | 20250205 | 105500 | 20604951800 | 45050 | 45100 | 45100 | 45050 | 717 |
| 504 | 20250205 | 105400 | 20572645150 | 45050 | 45100 | 45100 | 45050 | 339 |
| 505 | 20250205 | 105300 | 20557368700 | 45100 | 45150 | 45150 | 45100 | 223 |
| 506 | 20250205 | 105200 | 20547307950 | 45150 | 45100 | 45150 | 45050 | 124 |
| 507 | 20250205 | 105100 | 20541715050 | 45150 | 45000 | 45150 | 45000 | 1396 |
| 508 | 20250205 | 105000 | 20478874100 | 45000 | 45250 | 45250 | 45000 | 3542 |
| 509 | 20250205 | 104900 | 20319226400 | 45250 | 45200 | 45250 | 45200 | 373 |
| 510 | 20250205 | 104800 | 20302357300 | 45200 | 45200 | 45250 | 45200 | 277 |
| 511 | 20250205 | 104700 | 20289836650 | 45250 | 45150 | 45250 | 45150 | 199 |
| 512 | 20250205 | 104600 | 20280833850 | 45150 | 45050 | 45200 | 45050 | 391 |
| 513 | 20250205 | 104500 | 20263180650 | 45050 | 45200 | 45200 | 45050 | 4466 |
| 514 | 20250205 | 104400 | 20061780600 | 45150 | 45200 | 45200 | 45150 | 183 |
| 515 | 20250205 | 104300 | 20053511350 | 45150 | 45200 | 45200 | 45150 | 285 |
| 516 | 20250205 | 104200 | 20040640200 | 45200 | 45200 | 45200 | 45150 | 258 |
| 517 | 20250205 | 104100 | 20028980050 | 45200 | 45200 | 45300 | 45200 | 1415 |
| 518 | 20250205 | 104000 | 19964955250 | 45200 | 45100 | 45200 | 45100 | 154 |
| 519 | 20250205 | 103900 | 19958006100 | 45100 | 45150 | 45300 | 45050 | 3573 |
| 520 | 20250205 | 103800 | 19796945150 | 45150 | 45200 | 45350 | 45150 | 1877 |
| 521 | 20250205 | 103700 | 19712018700 | 45200 | 45200 | 45200 | 45150 | 453 |
| 522 | 20250205 | 103600 | 19691549600 | 45200 | 45100 | 45250 | 45100 | 602 |
| 523 | 20250205 | 103500 | 19664358250 | 45050 | 45100 | 45100 | 45000 | 1524 |
| 524 | 20250205 | 103400 | 19595680650 | 45150 | 45150 | 45150 | 45100 | 387 |
| 525 | 20250205 | 103300 | 19578223200 | 45150 | 45200 | 45200 | 45150 | 447 |
| 526 | 20250205 | 103200 | 19558034200 | 45150 | 45200 | 45250 | 45050 | 3303 |
| 527 | 20250205 | 103100 | 19408998800 | 45200 | 45250 | 45250 | 45150 | 1672 |
| 528 | 20250205 | 103000 | 19333423300 | 45250 | 45400 | 45450 | 45200 | 2138 |
| 529 | 20250205 | 102900 | 19236583450 | 45400 | 45400 | 45450 | 45350 | 1793 |
| 530 | 20250205 | 102800 | 19155185850 | 45450 | 45450 | 45450 | 45400 | 2181 |
| 531 | 20250205 | 102700 | 19056103150 | 45450 | 45450 | 45500 | 45400 | 1088 |
| 532 | 20250205 | 102600 | 19006648950 | 45500 | 45550 | 45550 | 45400 | 6329 |
| 533 | 20250205 | 102500 | 18718658450 | 45550 | 45600 | 45650 | 45550 | 5611 |
| 534 | 20250205 | 102400 | 18462883450 | 45650 | 45500 | 45650 | 45450 | 4321 |
| 535 | 20250205 | 102300 | 18266004500 | 45500 | 45550 | 45600 | 45500 | 6545 |
| 536 | 20250205 | 102200 | 17967810400 | 45550 | 45500 | 45550 | 45450 | 4863 |
| 537 | 20250205 | 102100 | 17746599200 | 45500 | 45150 | 45500 | 45100 | 5923 |
| 538 | 20250205 | 102000 | 17477743650 | 45150 | 45150 | 45200 | 45150 | 838 |
| 539 | 20250205 | 101900 | 17439894150 | 45250 | 45250 | 45250 | 45150 | 4003 |
| 540 | 20250205 | 101800 | 17258881250 | 45300 | 45250 | 45300 | 45250 | 588 |
| 541 | 20250205 | 101700 | 17232250200 | 45250 | 45300 | 45300 | 45250 | 2349 |
| 542 | 20250205 | 101600 | 17125951350 | 45300 | 45250 | 45300 | 45250 | 666 |
| 543 | 20250205 | 101500 | 17095804300 | 45250 | 45300 | 45300 | 45200 | 1032 |
| 544 | 20250205 | 101400 | 17049112800 | 45300 | 45300 | 45350 | 45200 | 1361 |
| 545 | 20250205 | 101300 | 16987492250 | 45300 | 45300 | 45350 | 45250 | 2464 |
| 546 | 20250205 | 101200 | 16875860900 | 45250 | 45350 | 45350 | 45250 | 672 |
| 547 | 20250205 | 101100 | 16845424300 | 45350 | 45400 | 45450 | 45300 | 2940 |
| 548 | 20250205 | 101000 | 16712027050 | 45400 | 45300 | 45450 | 45300 | 7196 |
| 549 | 20250205 | 100900 | 16385647200 | 45300 | 45250 | 45300 | 45200 | 1232 |
| 550 | 20250205 | 100800 | 16329889600 | 45250 | 45250 | 45250 | 45200 | 909 |
| 551 | 20250205 | 100700 | 16288762900 | 45200 | 45200 | 45250 | 45150 | 2239 |
| 552 | 20250205 | 100600 | 16187547600 | 45200 | 45150 | 45250 | 45150 | 819 |
| 553 | 20250205 | 100500 | 16150526400 | 45100 | 45250 | 45250 | 45100 | 2922 |
| 554 | 20250205 | 100400 | 16018435100 | 45250 | 45150 | 45250 | 45150 | 2394 |
| 555 | 20250205 | 100300 | 15910168300 | 45200 | 45100 | 45200 | 45050 | 908 |
| 556 | 20250205 | 100200 | 15869197050 | 45050 | 45050 | 45100 | 45000 | 729 |
| 557 | 20250205 | 100100 | 15836343850 | 45050 | 45000 | 45100 | 45000 | 351 |
| 558 | 20250205 | 100000 | 15820536900 | 45000 | 44900 | 45050 | 44900 | 2224 |
| 559 | 20250205 | 095900 | 15720482500 | 44900 | 44900 | 44950 | 44850 | 980 |
| 560 | 20250205 | 095800 | 15676485950 | 44900 | 44850 | 44950 | 44850 | 646 |
| 561 | 20250205 | 095700 | 15647492750 | 44850 | 44950 | 44950 | 44850 | 4200 |
| 562 | 20250205 | 095600 | 15458960600 | 45000 | 45150 | 45200 | 45000 | 648 |
| 563 | 20250205 | 095500 | 15429786800 | 45000 | 45000 | 45200 | 44950 | 4248 |
| 564 | 20250205 | 095400 | 15238464250 | 44950 | 45000 | 45100 | 44950 | 2340 |
| 565 | 20250205 | 095300 | 15133214900 | 45000 | 45000 | 45100 | 44950 | 820 |
| 566 | 20250205 | 095200 | 15096315300 | 45000 | 44900 | 45100 | 44900 | 2818 |
| 567 | 20250205 | 095100 | 14969557650 | 44900 | 45100 | 45200 | 44900 | 5125 |
| 568 | 20250205 | 095000 | 14738842050 | 45150 | 45200 | 45200 | 45100 | 1060 |
| 569 | 20250205 | 094900 | 14690975800 | 45200 | 45200 | 45300 | 45100 | 3837 |
| 570 | 20250205 | 094800 | 14517600750 | 45200 | 45250 | 45250 | 45200 | 2647 |
| 571 | 20250205 | 094700 | 14397900550 | 45200 | 45150 | 45250 | 45150 | 1841 |
| 572 | 20250205 | 094600 | 14314701200 | 45150 | 45200 | 45250 | 45050 | 5027 |
| 573 | 20250205 | 094500 | 14087853250 | 45250 | 45100 | 45300 | 45000 | 11459 |
| 574 | 20250205 | 094400 | 13570831250 | 45150 | 45100 | 45150 | 45050 | 2063 |
| 575 | 20250205 | 094300 | 13477782900 | 45100 | 45100 | 45300 | 45000 | 7411 |
| 576 | 20250205 | 094200 | 13143098100 | 45100 | 44850 | 45200 | 44750 | 11031 |
| 577 | 20250205 | 094100 | 12647105750 | 44850 | 45500 | 45500 | 44600 | 5166 |
| 578 | 20250205 | 094000 | 12414787750 | 45500 | 44500 | 45600 | 44450 | 21589 |
| 579 | 20250205 | 093900 | 11440121400 | 44500 | 44650 | 44650 | 44500 | 1784 |
| 580 | 20250205 | 093800 | 11360632200 | 44650 | 44700 | 44800 | 44600 | 4242 |
| 581 | 20250205 | 093700 | 11171087450 | 44750 | 44650 | 44750 | 44600 | 1377 |
| 582 | 20250205 | 093600 | 11109538800 | 44650 | 44550 | 44700 | 44500 | 2128 |
| 583 | 20250205 | 093500 | 11014530850 | 44600 | 44300 | 44600 | 44300 | 7625 |
| 584 | 20250205 | 093400 | 10675602750 | 44350 | 44450 | 44500 | 44300 | 5132 |
| 585 | 20250205 | 093300 | 10447803900 | 44450 | 44450 | 44500 | 44400 | 2868 |
| 586 | 20250205 | 093200 | 10320403050 | 44450 | 44300 | 44450 | 44200 | 13530 |
| 587 | 20250205 | 093100 | 9720794650 | 44350 | 44450 | 44450 | 44300 | 7664 |
| 588 | 20250205 | 093000 | 9380635250 | 44450 | 44550 | 44550 | 44450 | 7830 |
| 589 | 20250205 | 092900 | 9032214200 | 44500 | 44600 | 44650 | 44500 | 4971 |
| 590 | 20250205 | 092800 | 8810625950 | 44600 | 44600 | 44650 | 44550 | 2358 |
| 591 | 20250205 | 092700 | 8705439100 | 44600 | 44650 | 44700 | 44550 | 4760 |
| 592 | 20250205 | 092600 | 8493029450 | 44600 | 44600 | 44700 | 44500 | 11416 |
| 593 | 20250205 | 092500 | 7983960350 | 44600 | 44800 | 44850 | 44550 | 12178 |
| 594 | 20250205 | 092400 | 7439727300 | 44800 | 44950 | 45000 | 44800 | 7077 |
| 595 | 20250205 | 092300 | 7121995500 | 44950 | 45000 | 45000 | 44900 | 9806 |
| 596 | 20250205 | 092200 | 6680944400 | 45000 | 45150 | 45150 | 45000 | 5382 |
| 597 | 20250205 | 092100 | 6438515800 | 45150 | 45150 | 45200 | 45050 | 7140 |
| 598 | 20250205 | 092000 | 6116392450 | 45150 | 45350 | 45350 | 45150 | 10570 |
| 599 | 20250205 | 091900 | 5638161300 | 45300 | 45450 | 45500 | 45300 | 5095 |
| 600 | 20250205 | 091800 | 5406981350 | 45450 | 45450 | 45550 | 45450 | 3341 |
| 601 | 20250205 | 091700 | 5255034550 | 45500 | 45550 | 45550 | 45450 | 1009 |
| 602 | 20250205 | 091600 | 5209121850 | 45500 | 45650 | 45650 | 45500 | 1152 |
| 603 | 20250205 | 091500 | 5156609550 | 45650 | 45400 | 45650 | 45400 | 8678 |
| 604 | 20250205 | 091400 | 4761841350 | 45400 | 45450 | 45500 | 45400 | 1493 |
| 605 | 20250205 | 091300 | 4694004700 | 45450 | 45500 | 45500 | 45450 | 2326 |
| 606 | 20250205 | 091200 | 4588276800 | 45450 | 45500 | 45500 | 45450 | 2430 |
| 607 | 20250205 | 091100 | 4477751450 | 45500 | 45500 | 45600 | 45400 | 3852 |
| 608 | 20250205 | 091000 | 4302536300 | 45600 | 45550 | 45650 | 45500 | 4206 |
| 609 | 20250205 | 090900 | 4110863950 | 45600 | 45400 | 45600 | 45350 | 4554 |
| 610 | 20250205 | 090800 | 3903760000 | 45350 | 45400 | 45500 | 45350 | 2712 |
| 611 | 20250205 | 090700 | 3780629750 | 45400 | 45250 | 45400 | 45200 | 4538 |
| 612 | 20250205 | 090600 | 3575072700 | 45250 | 45500 | 45550 | 45250 | 11702 |
| 613 | 20250205 | 090500 | 3043892150 | 45550 | 45500 | 45600 | 45450 | 4247 |
| 614 | 20250205 | 090400 | 2850627350 | 45500 | 45600 | 45650 | 45500 | 6267 |
| 615 | 20250205 | 090300 | 2565203600 | 45550 | 45500 | 45650 | 45450 | 9845 |
| 616 | 20250205 | 090200 | 2116991650 | 45500 | 45650 | 45650 | 45450 | 6325 |
| 617 | 20250205 | 090100 | 1828928600 | 45650 | 45850 | 45900 | 45450 | 16915 |
| 618 | 20250205 | 090000 | 1055723450 | 45800 | 45850 | 46000 | 45800 | 21945 |