30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 183200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 3 | 20250205 | 183100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250205 | 183000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250205 | 182900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250205 | 182800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250205 | 182700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250205 | 182600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250205 | 182500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250205 | 182400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250205 | 182300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250205 | 182200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250205 | 182100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250205 | 182000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250205 | 181900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250205 | 181800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250205 | 181700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250205 | 181600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250205 | 181500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250205 | 181400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250205 | 181300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250205 | 181200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250205 | 181100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250205 | 181000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250205 | 180900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250205 | 180800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250205 | 180700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250205 | 180600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250205 | 180500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250205 | 180400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250205 | 180300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250205 | 180200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 33 | 20250205 | 180100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250205 | 180000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250205 | 175900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250205 | 175800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250205 | 175700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250205 | 175600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250205 | 175500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250205 | 175400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250205 | 175300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250205 | 175200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250205 | 175100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250205 | 175000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250205 | 174900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250205 | 174800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250205 | 174700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250205 | 174600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250205 | 174500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250205 | 174400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250205 | 174300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250205 | 174200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250205 | 174100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250205 | 174000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250205 | 173900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250205 | 173800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250205 | 173700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250205 | 173600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250205 | 173500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250205 | 173400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250205 | 173300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250205 | 173200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 63 | 20250205 | 173100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250205 | 173000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250205 | 172900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250205 | 172800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250205 | 172700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250205 | 172600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250205 | 172500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250205 | 172400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250205 | 172300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250205 | 172200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250205 | 172100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250205 | 172000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250205 | 171900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250205 | 171800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250205 | 171700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250205 | 171600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250205 | 171500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250205 | 171400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250205 | 171300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250205 | 171200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250205 | 171100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250205 | 171000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250205 | 170900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250205 | 170800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250205 | 170700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250205 | 170600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250205 | 170500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250205 | 170400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250205 | 170300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250205 | 170200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 93 | 20250205 | 170100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250205 | 170000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250205 | 165900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250205 | 165800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250205 | 165700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250205 | 165600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250205 | 165500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250205 | 165400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250205 | 165300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250205 | 165200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250205 | 165100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250205 | 165000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250205 | 164900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250205 | 164800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250205 | 164700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250205 | 164600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250205 | 164500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250205 | 164400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250205 | 164300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250205 | 164200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250205 | 164100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250205 | 164000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250205 | 163900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250205 | 163800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250205 | 163700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250205 | 163600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250205 | 163500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250205 | 163400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250205 | 163300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250205 | 163200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 123 | 20250205 | 163100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250205 | 163000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250205 | 162900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250205 | 162800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250205 | 162700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250205 | 162600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250205 | 162500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250205 | 162400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250205 | 162300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250205 | 162200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250205 | 162100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250205 | 162000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250205 | 161900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250205 | 161800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250205 | 161700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250205 | 161600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250205 | 161500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250205 | 161400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250205 | 161300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250205 | 161200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250205 | 161100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250205 | 161000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250205 | 160900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250205 | 160800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250205 | 160700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250205 | 160600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250205 | 160500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250205 | 160400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250205 | 160300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250205 | 160200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 153 | 20250205 | 160100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250205 | 160000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250205 | 155900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250205 | 155800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250205 | 155700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250205 | 155600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250205 | 155500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250205 | 155400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250205 | 155300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250205 | 155200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250205 | 155100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250205 | 155000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250205 | 154900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250205 | 154800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250205 | 154700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250205 | 154600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250205 | 154500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250205 | 154400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250205 | 154300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250205 | 154200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250205 | 154100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250205 | 154000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250205 | 153900 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250205 | 153800 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250205 | 153700 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250205 | 153600 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250205 | 153500 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250205 | 153400 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250205 | 153300 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250205 | 153200 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 183 | 20250205 | 153100 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250205 | 153000 | 4642878400 | 32300 | 32300 | 32300 | 32300 | 4403 |
| 185 | 20250205 | 152900 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20250205 | 152800 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20250205 | 152700 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20250205 | 152600 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20250205 | 152500 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20250205 | 152400 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20250205 | 152300 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20250205 | 152200 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20250205 | 152100 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20250205 | 152000 | 4500661500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20250205 | 151900 | 4500661500 | 32200 | 32150 | 32200 | 32000 | 1605 |
| 196 | 20250205 | 151800 | 4449177100 | 32150 | 32150 | 32200 | 32100 | 638 |
| 197 | 20250205 | 151700 | 4428661950 | 32150 | 32250 | 32250 | 32150 | 612 |
| 198 | 20250205 | 151600 | 4408962750 | 32200 | 32200 | 32300 | 32200 | 443 |
| 199 | 20250205 | 151500 | 4394692400 | 32200 | 32150 | 32300 | 32150 | 380 |
| 200 | 20250205 | 151400 | 4382450100 | 32100 | 32200 | 32200 | 32100 | 293 |
| 201 | 20250205 | 151300 | 4373025400 | 32150 | 32200 | 32300 | 32150 | 837 |
| 202 | 20250205 | 151200 | 4346074700 | 32200 | 32250 | 32300 | 32200 | 773 |
| 203 | 20250205 | 151100 | 4321142900 | 32250 | 32200 | 32400 | 32200 | 2640 |
| 204 | 20250205 | 151000 | 4235766750 | 32250 | 32250 | 32300 | 32200 | 402 |
| 205 | 20250205 | 150900 | 4222803550 | 32250 | 32250 | 32300 | 32200 | 486 |
| 206 | 20250205 | 150800 | 4207123900 | 32250 | 32200 | 32300 | 32200 | 394 |
| 207 | 20250205 | 150700 | 4194416600 | 32200 | 32150 | 32250 | 32150 | 489 |
| 208 | 20250205 | 150600 | 4178657100 | 32150 | 32200 | 32200 | 32150 | 401 |
| 209 | 20250205 | 150500 | 4165751400 | 32200 | 32200 | 32250 | 32150 | 404 |
| 210 | 20250205 | 150400 | 4152749550 | 32200 | 32050 | 32200 | 32050 | 219 |
| 211 | 20250205 | 150300 | 4145716050 | 32100 | 32150 | 32150 | 32050 | 433 |
| 212 | 20250205 | 150200 | 4131803100 | 32150 | 32100 | 32150 | 32050 | 1171 |
| 213 | 20250205 | 150100 | 4094212300 | 32050 | 32000 | 32050 | 32000 | 939 |
| 214 | 20250205 | 150000 | 4064154900 | 32000 | 32050 | 32050 | 32000 | 372 |
| 215 | 20250205 | 145900 | 4052248700 | 32000 | 32000 | 32050 | 32000 | 133 |
| 216 | 20250205 | 145800 | 4047990850 | 32000 | 32000 | 32050 | 32000 | 72 |
| 217 | 20250205 | 145700 | 4045686100 | 32050 | 32000 | 32050 | 32000 | 67 |
| 218 | 20250205 | 145600 | 4043541700 | 32050 | 32000 | 32100 | 32000 | 243 |
| 219 | 20250205 | 145500 | 4035757550 | 32000 | 32000 | 32050 | 32000 | 259 |
| 220 | 20250205 | 145400 | 4027461200 | 32000 | 32000 | 32050 | 32000 | 136 |
| 221 | 20250205 | 145300 | 4023107150 | 32050 | 32000 | 32050 | 32000 | 72 |
| 222 | 20250205 | 145200 | 4020802750 | 32050 | 32000 | 32050 | 32000 | 96 |
| 223 | 20250205 | 145100 | 4017730150 | 32050 | 32050 | 32050 | 32000 | 85 |
| 224 | 20250205 | 145000 | 4015009950 | 32000 | 31950 | 32050 | 31950 | 284 |
| 225 | 20250205 | 144900 | 4005922500 | 31950 | 31950 | 32000 | 31950 | 84 |
| 226 | 20250205 | 144800 | 4003236750 | 31950 | 31950 | 32000 | 31950 | 67 |
| 227 | 20250205 | 144700 | 4001094700 | 31950 | 32000 | 32000 | 31950 | 218 |
| 228 | 20250205 | 144600 | 3994120550 | 32000 | 32050 | 32050 | 32000 | 143 |
| 229 | 20250205 | 144500 | 3989544400 | 32100 | 32050 | 32100 | 32000 | 307 |
| 230 | 20250205 | 144400 | 3979715600 | 32050 | 32000 | 32050 | 32000 | 130 |
| 231 | 20250205 | 144300 | 3975553750 | 32000 | 32000 | 32050 | 32000 | 88 |
| 232 | 20250205 | 144200 | 3972736900 | 32000 | 32000 | 32050 | 32000 | 164 |
| 233 | 20250205 | 144100 | 3967483850 | 32000 | 32000 | 32050 | 32000 | 190 |
| 234 | 20250205 | 144000 | 3961398350 | 32000 | 32050 | 32050 | 32000 | 95 |
| 235 | 20250205 | 143900 | 3958357900 | 32000 | 32000 | 32050 | 32000 | 149 |
| 236 | 20250205 | 143800 | 3953589800 | 32000 | 32000 | 32050 | 32000 | 203 |
| 237 | 20250205 | 143700 | 3947088500 | 32050 | 32000 | 32050 | 32000 | 118 |
| 238 | 20250205 | 143600 | 3943311450 | 32050 | 32000 | 32050 | 32000 | 96 |
| 239 | 20250205 | 143500 | 3940238150 | 32050 | 32000 | 32050 | 32000 | 88 |
| 240 | 20250205 | 143400 | 3937422000 | 32050 | 32050 | 32050 | 32000 | 110 |
| 241 | 20250205 | 143300 | 3933900200 | 32000 | 32050 | 32100 | 32000 | 77 |
| 242 | 20250205 | 143200 | 3931433500 | 32050 | 32000 | 32100 | 32000 | 397 |
| 243 | 20250205 | 143100 | 3918720300 | 32000 | 32000 | 32000 | 31950 | 176 |
| 244 | 20250205 | 143000 | 3913093400 | 32000 | 31950 | 32000 | 31950 | 134 |
| 245 | 20250205 | 142900 | 3908811650 | 31950 | 31950 | 32000 | 31950 | 97 |
| 246 | 20250205 | 142800 | 3905712450 | 31950 | 31950 | 32000 | 31950 | 201 |
| 247 | 20250205 | 142700 | 3899290450 | 31950 | 32000 | 32000 | 31950 | 109 |
| 248 | 20250205 | 142600 | 3895807100 | 32000 | 31950 | 32000 | 31950 | 90 |
| 249 | 20250205 | 142500 | 3892930150 | 31950 | 32000 | 32000 | 31950 | 100 |
| 250 | 20250205 | 142400 | 3889730450 | 32000 | 32000 | 32050 | 31950 | 122 |
| 251 | 20250205 | 142300 | 3885825600 | 31950 | 32000 | 32000 | 31950 | 121 |
| 252 | 20250205 | 142200 | 3881953900 | 32000 | 32000 | 32050 | 31950 | 120 |
| 253 | 20250205 | 142100 | 3878113200 | 32000 | 32000 | 32000 | 31950 | 74 |
| 254 | 20250205 | 142000 | 3875747400 | 31950 | 31950 | 32000 | 31950 | 59 |
| 255 | 20250205 | 141900 | 3873861000 | 31950 | 32000 | 32000 | 31950 | 79 |
| 256 | 20250205 | 141800 | 3871334600 | 31950 | 31950 | 32000 | 31950 | 93 |
| 257 | 20250205 | 141700 | 3868361850 | 31950 | 32000 | 32000 | 31950 | 154 |
| 258 | 20250205 | 141600 | 3863438800 | 31950 | 31950 | 32000 | 31950 | 97 |
| 259 | 20250205 | 141500 | 3860339550 | 31950 | 32000 | 32000 | 31950 | 635 |
| 260 | 20250205 | 141400 | 3840048700 | 31950 | 32000 | 32050 | 31950 | 241 |
| 261 | 20250205 | 141300 | 3832338550 | 32050 | 32000 | 32050 | 32000 | 125 |
| 262 | 20250205 | 141200 | 3828337300 | 32000 | 32050 | 32100 | 32000 | 105 |
| 263 | 20250205 | 141100 | 3824974500 | 32100 | 32000 | 32100 | 31950 | 131 |
| 264 | 20250205 | 141000 | 3820785600 | 31950 | 32050 | 32050 | 31950 | 50 |
| 265 | 20250205 | 140900 | 3819184600 | 32100 | 32000 | 32100 | 31950 | 96 |
| 266 | 20250205 | 140800 | 3816112900 | 32050 | 31950 | 32100 | 31950 | 246 |
| 267 | 20250205 | 140700 | 3808241100 | 31950 | 32000 | 32000 | 31950 | 66 |
| 268 | 20250205 | 140600 | 3806130550 | 31950 | 31950 | 32050 | 31950 | 249 |
| 269 | 20250205 | 140500 | 3798170200 | 31950 | 32000 | 32000 | 31950 | 43 |
| 270 | 20250205 | 140400 | 3796795750 | 32050 | 32000 | 32050 | 32000 | 99 |
| 271 | 20250205 | 140300 | 3793627000 | 32000 | 32000 | 32050 | 32000 | 202 |
| 272 | 20250205 | 140200 | 3787159800 | 32000 | 32000 | 32050 | 31950 | 121 |
| 273 | 20250205 | 140100 | 3783291650 | 31950 | 31950 | 32000 | 31900 | 94 |
| 274 | 20250205 | 140000 | 3780290900 | 31900 | 31900 | 31950 | 31900 | 111 |
| 275 | 20250205 | 135900 | 3776747750 | 31900 | 31900 | 31900 | 31900 | 416 |
| 276 | 20250205 | 135800 | 3763477350 | 31900 | 31900 | 31900 | 31900 | 81 |
| 277 | 20250205 | 135700 | 3760893450 | 31900 | 31900 | 32050 | 31900 | 132 |
| 278 | 20250205 | 135600 | 3756675800 | 31900 | 31900 | 31950 | 31900 | 102 |
| 279 | 20250205 | 135500 | 3753421500 | 31900 | 31900 | 31950 | 31900 | 146 |
| 280 | 20250205 | 135400 | 3748761300 | 31900 | 31950 | 31950 | 31900 | 180 |
| 281 | 20250205 | 135300 | 3743014550 | 31950 | 31900 | 31950 | 31900 | 130 |
| 282 | 20250205 | 135200 | 3738864450 | 31900 | 32050 | 32100 | 31900 | 4951 |
| 283 | 20250205 | 135100 | 3580409350 | 32050 | 32100 | 32100 | 32050 | 165 |
| 284 | 20250205 | 135000 | 3575119150 | 32100 | 32100 | 32100 | 32050 | 95 |
| 285 | 20250205 | 134900 | 3572072300 | 32100 | 32100 | 32200 | 32050 | 800 |
| 286 | 20250205 | 134800 | 3546388100 | 32100 | 32150 | 32200 | 32100 | 426 |
| 287 | 20250205 | 134700 | 3532690750 | 32150 | 32150 | 32150 | 32150 | 84 |
| 288 | 20250205 | 134600 | 3529990150 | 32150 | 32200 | 32200 | 32150 | 59 |
| 289 | 20250205 | 134500 | 3528090400 | 32200 | 32150 | 32250 | 32150 | 51 |
| 290 | 20250205 | 134400 | 3526450100 | 32200 | 32250 | 32250 | 32150 | 1341 |
| 291 | 20250205 | 134300 | 3483283850 | 32200 | 32250 | 32250 | 32200 | 30 |
| 292 | 20250205 | 134200 | 3482316750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20250205 | 134100 | 3482316750 | 32200 | 32200 | 32250 | 32200 | 236 |
| 294 | 20250205 | 134000 | 3474709700 | 32200 | 32200 | 32200 | 32200 | 1 |
| 295 | 20250205 | 133900 | 3474677500 | 32200 | 32300 | 32300 | 32200 | 257 |
| 296 | 20250205 | 133800 | 3466388800 | 32300 | 32300 | 32300 | 32300 | 2 |
| 297 | 20250205 | 133700 | 3466324200 | 32300 | 32250 | 32300 | 32250 | 10 |
| 298 | 20250205 | 133600 | 3466001350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 299 | 20250205 | 133500 | 3466001350 | 32250 | 32300 | 32300 | 32250 | 19 |
| 300 | 20250205 | 133400 | 3465387700 | 32250 | 32250 | 32250 | 32250 | 65 |
| 301 | 20250205 | 133300 | 3463291450 | 32300 | 32300 | 32300 | 32300 | 3 |
| 302 | 20250205 | 133200 | 3463194550 | 32200 | 32200 | 32200 | 32200 | 21 |
| 303 | 20250205 | 133100 | 3462518350 | 32200 | 32250 | 32300 | 32200 | 63 |
| 304 | 20250205 | 133000 | 3460486500 | 32250 | 32200 | 32300 | 32200 | 113 |
| 305 | 20250205 | 132900 | 3456836950 | 32200 | 32200 | 32200 | 32200 | 1 |
| 306 | 20250205 | 132800 | 3456804750 | 32200 | 32200 | 32200 | 32200 | 105 |
| 307 | 20250205 | 132700 | 3453423750 | 32200 | 32200 | 32200 | 32200 | 5 |
| 308 | 20250205 | 132600 | 3453262750 | 32200 | 32200 | 32200 | 32150 | 36 |
| 309 | 20250205 | 132500 | 3452103650 | 32150 | 32300 | 32300 | 32150 | 519 |
| 310 | 20250205 | 132400 | 3435392450 | 32200 | 32250 | 32250 | 32200 | 59 |
| 311 | 20250205 | 132300 | 3433489950 | 32250 | 32250 | 32250 | 32250 | 1 |
| 312 | 20250205 | 132200 | 3433457700 | 32300 | 32200 | 32300 | 32200 | 137 |
| 313 | 20250205 | 132100 | 3429045650 | 32250 | 32300 | 32300 | 32200 | 21 |
| 314 | 20250205 | 132000 | 3428367650 | 32200 | 32200 | 32200 | 32200 | 1 |
| 315 | 20250205 | 131900 | 3428335450 | 32200 | 32200 | 32200 | 32200 | 90 |
| 316 | 20250205 | 131800 | 3425437450 | 32200 | 32200 | 32200 | 32200 | 26 |
| 317 | 20250205 | 131700 | 3424600250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 318 | 20250205 | 131600 | 3424600250 | 32200 | 32200 | 32250 | 32150 | 136 |
| 319 | 20250205 | 131500 | 3420218200 | 32200 | 32150 | 32200 | 32150 | 36 |
| 320 | 20250205 | 131400 | 3419060650 | 32150 | 32150 | 32200 | 32150 | 46 |
| 321 | 20250205 | 131300 | 3417579600 | 32150 | 32150 | 32150 | 32150 | 85 |
| 322 | 20250205 | 131200 | 3414846850 | 32150 | 32250 | 32250 | 32150 | 365 |
| 323 | 20250205 | 131100 | 3403093950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 324 | 20250205 | 131000 | 3403093950 | 32200 | 32200 | 32250 | 32200 | 549 |
| 325 | 20250205 | 130900 | 3385415400 | 32200 | 32200 | 32250 | 32200 | 33 |
| 326 | 20250205 | 130800 | 3384351300 | 32250 | 32250 | 32250 | 32250 | 6 |
| 327 | 20250205 | 130700 | 3384157800 | 32250 | 32250 | 32250 | 32250 | 151 |
| 328 | 20250205 | 130600 | 3379288050 | 32350 | 32350 | 32350 | 32350 | 1 |
| 329 | 20250205 | 130500 | 3379255700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 330 | 20250205 | 130400 | 3379255700 | 32350 | 32250 | 32350 | 32250 | 26 |
| 331 | 20250205 | 130300 | 3378416100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 332 | 20250205 | 130200 | 3378416100 | 32250 | 32250 | 32300 | 32250 | 193 |
| 333 | 20250205 | 130100 | 3372191750 | 32250 | 32250 | 32250 | 32250 | 35 |
| 334 | 20250205 | 130000 | 3371063000 | 32300 | 32300 | 32300 | 32300 | 67 |
| 335 | 20250205 | 125900 | 3368898900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 336 | 20250205 | 125800 | 3368898900 | 32300 | 32300 | 32300 | 32300 | 1 |
| 337 | 20250205 | 125700 | 3368866600 | 32300 | 32300 | 32400 | 32300 | 75 |
| 338 | 20250205 | 125600 | 3366443500 | 32300 | 32350 | 32400 | 32300 | 241 |
| 339 | 20250205 | 125500 | 3358653000 | 32400 | 32300 | 32400 | 32300 | 11 |
| 340 | 20250205 | 125400 | 3358296700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 341 | 20250205 | 125300 | 3358296700 | 32400 | 32300 | 32400 | 32300 | 13 |
| 342 | 20250205 | 125200 | 3357876700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 343 | 20250205 | 125100 | 3357876700 | 32300 | 32350 | 32350 | 32300 | 13 |
| 344 | 20250205 | 125000 | 3357456200 | 32400 | 32200 | 32400 | 32200 | 1056 |
| 345 | 20250205 | 124900 | 3323294050 | 32200 | 32200 | 32200 | 32200 | 1 |
| 346 | 20250205 | 124800 | 3323261850 | 32200 | 32200 | 32200 | 32200 | 10 |
| 347 | 20250205 | 124700 | 3322939850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 348 | 20250205 | 124600 | 3322939850 | 32200 | 32200 | 32200 | 32200 | 14 |
| 349 | 20250205 | 124500 | 3322489050 | 32200 | 32350 | 32350 | 32200 | 179 |
| 350 | 20250205 | 124400 | 3316716500 | 32300 | 32300 | 32350 | 32200 | 338 |
| 351 | 20250205 | 124300 | 3305815800 | 32250 | 32250 | 32400 | 32250 | 149 |
| 352 | 20250205 | 124200 | 3301003200 | 32300 | 32250 | 32350 | 32250 | 43 |
| 353 | 20250205 | 124100 | 3299612550 | 32250 | 32300 | 32400 | 32250 | 271 |
| 354 | 20250205 | 124000 | 3290858200 | 32450 | 32450 | 32450 | 32450 | 2 |
| 355 | 20250205 | 123900 | 3290793300 | 32300 | 32300 | 32300 | 32300 | 12 |
| 356 | 20250205 | 123800 | 3290405700 | 32300 | 32350 | 32400 | 32250 | 1910 |
| 357 | 20250205 | 123700 | 3228586350 | 32250 | 32300 | 32350 | 32250 | 429 |
| 358 | 20250205 | 123600 | 3214729050 | 32250 | 32250 | 32300 | 32250 | 255 |
| 359 | 20250205 | 123500 | 3206497050 | 32250 | 32250 | 32250 | 32250 | 77 |
| 360 | 20250205 | 123400 | 3204013800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 361 | 20250205 | 123300 | 3204013800 | 32250 | 32250 | 32250 | 32250 | 109 |
| 362 | 20250205 | 123200 | 3200498550 | 32300 | 32300 | 32300 | 32300 | 1 |
| 363 | 20250205 | 123100 | 3200466250 | 32250 | 32300 | 32300 | 32250 | 21 |
| 364 | 20250205 | 123000 | 3199788150 | 32300 | 32250 | 32300 | 32250 | 112 |
| 365 | 20250205 | 122900 | 3196175800 | 32250 | 32300 | 32300 | 32250 | 440 |
| 366 | 20250205 | 122800 | 3181972900 | 32250 | 32250 | 32250 | 32250 | 23 |
| 367 | 20250205 | 122700 | 3181231150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 368 | 20250205 | 122600 | 3181231150 | 32300 | 32300 | 32300 | 32250 | 58 |
| 369 | 20250205 | 122500 | 3179357900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 370 | 20250205 | 122400 | 3179357900 | 32300 | 32300 | 32300 | 32300 | 6 |
| 371 | 20250205 | 122300 | 3179164100 | 32300 | 32250 | 32300 | 32250 | 235 |
| 372 | 20250205 | 122200 | 3171584250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 373 | 20250205 | 122100 | 3171584250 | 32300 | 32250 | 32300 | 32250 | 16 |
| 374 | 20250205 | 122000 | 3171068150 | 32250 | 32250 | 32250 | 32250 | 8 |
| 375 | 20250205 | 121900 | 3170810150 | 32300 | 32250 | 32300 | 32250 | 20 |
| 376 | 20250205 | 121800 | 3170164900 | 32250 | 32250 | 32250 | 32250 | 2 |
| 377 | 20250205 | 121700 | 3170100400 | 32250 | 32250 | 32250 | 32250 | 2 |
| 378 | 20250205 | 121600 | 3170035900 | 32250 | 32250 | 32300 | 32250 | 20 |
| 379 | 20250205 | 121500 | 3169390000 | 32250 | 32250 | 32250 | 32250 | 34 |
| 380 | 20250205 | 121400 | 3168293500 | 32300 | 32300 | 32350 | 32250 | 126 |
| 381 | 20250205 | 121300 | 3164223650 | 32300 | 32300 | 32300 | 32250 | 118 |
| 382 | 20250205 | 121200 | 3160412500 | 32300 | 32250 | 32350 | 32250 | 33 |
| 383 | 20250205 | 121100 | 3159346650 | 32250 | 32350 | 32350 | 32250 | 178 |
| 384 | 20250205 | 121000 | 3153596850 | 32300 | 32300 | 32300 | 32300 | 106 |
| 385 | 20250205 | 120900 | 3150173050 | 32300 | 32350 | 32350 | 32300 | 17 |
| 386 | 20250205 | 120800 | 3149623500 | 32250 | 32300 | 32350 | 32250 | 323 |
| 387 | 20250205 | 120700 | 3139190750 | 32300 | 32300 | 32300 | 32250 | 71 |
| 388 | 20250205 | 120600 | 3136897650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 389 | 20250205 | 120500 | 3136897650 | 32300 | 32300 | 32300 | 32250 | 181 |
| 390 | 20250205 | 120400 | 3131052200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 391 | 20250205 | 120300 | 3131052200 | 32300 | 32250 | 32300 | 32250 | 20 |
| 392 | 20250205 | 120200 | 3130407050 | 32250 | 32300 | 32350 | 32250 | 640 |
| 393 | 20250205 | 120100 | 3109735100 | 32350 | 32300 | 32350 | 32300 | 82 |
| 394 | 20250205 | 120000 | 3107082900 | 32300 | 32300 | 32350 | 32300 | 150 |
| 395 | 20250205 | 115900 | 3102231650 | 32350 | 32300 | 32350 | 32300 | 117 |
| 396 | 20250205 | 115800 | 3098452300 | 32300 | 32300 | 32350 | 32300 | 467 |
| 397 | 20250205 | 115700 | 3083367300 | 32300 | 32300 | 32300 | 32250 | 52 |
| 398 | 20250205 | 115600 | 3081687800 | 32300 | 32300 | 32300 | 32250 | 51 |
| 399 | 20250205 | 115500 | 3080040600 | 32300 | 32300 | 32300 | 32300 | 2 |
| 400 | 20250205 | 115400 | 3079976000 | 32250 | 32250 | 32300 | 32250 | 137 |
| 401 | 20250205 | 115300 | 3075557350 | 32250 | 32250 | 32300 | 32200 | 174 |
| 402 | 20250205 | 115200 | 3069945450 | 32250 | 32200 | 32250 | 32200 | 10 |
| 403 | 20250205 | 115100 | 3069623150 | 32200 | 32250 | 32250 | 32200 | 63 |
| 404 | 20250205 | 115000 | 3067593050 | 32250 | 32250 | 32250 | 32200 | 38 |
| 405 | 20250205 | 114900 | 3066367600 | 32200 | 32200 | 32200 | 32200 | 7 |
| 406 | 20250205 | 114800 | 3066142200 | 32250 | 32250 | 32250 | 32250 | 1 |
| 407 | 20250205 | 114700 | 3066109950 | 32250 | 32250 | 32250 | 32250 | 2 |
| 408 | 20250205 | 114600 | 3066045450 | 32250 | 32250 | 32250 | 32250 | 1 |
| 409 | 20250205 | 114500 | 3066013200 | 32250 | 32250 | 32250 | 32200 | 82 |
| 410 | 20250205 | 114400 | 3063368950 | 32250 | 32200 | 32250 | 32200 | 16 |
| 411 | 20250205 | 114300 | 3062853500 | 32200 | 32200 | 32200 | 32200 | 1 |
| 412 | 20250205 | 114200 | 3062821300 | 32250 | 32250 | 32250 | 32250 | 1 |
| 413 | 20250205 | 114100 | 3062789050 | 32200 | 32200 | 32200 | 32200 | 5 |
| 414 | 20250205 | 114000 | 3062628050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 415 | 20250205 | 113900 | 3062628050 | 32200 | 32200 | 32250 | 32200 | 62 |
| 416 | 20250205 | 113800 | 3060631250 | 32250 | 32250 | 32250 | 32200 | 146 |
| 417 | 20250205 | 113700 | 3055923050 | 32250 | 32200 | 32250 | 32200 | 39 |
| 418 | 20250205 | 113600 | 3054667150 | 32250 | 32250 | 32300 | 32200 | 114 |
| 419 | 20250205 | 113500 | 3050988350 | 32250 | 32250 | 32250 | 32250 | 6 |
| 420 | 20250205 | 113400 | 3050794850 | 32150 | 32150 | 32150 | 32150 | 4 |
| 421 | 20250205 | 113300 | 3050666250 | 32250 | 32200 | 32300 | 32150 | 153 |
| 422 | 20250205 | 113200 | 3045738500 | 32200 | 32200 | 32200 | 32200 | 21 |
| 423 | 20250205 | 113100 | 3045062300 | 32300 | 32250 | 32300 | 32250 | 3 |
| 424 | 20250205 | 113000 | 3044965500 | 32200 | 32250 | 32250 | 32200 | 5 |
| 425 | 20250205 | 112900 | 3044804450 | 32200 | 32250 | 32250 | 32200 | 123 |
| 426 | 20250205 | 112800 | 3040838050 | 32250 | 32200 | 32300 | 32200 | 136 |
| 427 | 20250205 | 112700 | 3036452450 | 32200 | 32250 | 32300 | 32200 | 63 |
| 428 | 20250205 | 112600 | 3034420850 | 32200 | 32200 | 32250 | 32200 | 291 |
| 429 | 20250205 | 112500 | 3025049850 | 32250 | 32300 | 32300 | 32250 | 75 |
| 430 | 20250205 | 112400 | 3022627750 | 32300 | 32300 | 32300 | 32300 | 1 |
| 431 | 20250205 | 112300 | 3022595450 | 32300 | 32300 | 32300 | 32200 | 196 |
| 432 | 20250205 | 112200 | 3016273850 | 32250 | 32250 | 32250 | 32250 | 5 |
| 433 | 20250205 | 112100 | 3016112600 | 32300 | 32200 | 32300 | 32200 | 8 |
| 434 | 20250205 | 112000 | 3015854300 | 32200 | 32300 | 32300 | 32200 | 108 |
| 435 | 20250205 | 111900 | 3012371450 | 32200 | 32250 | 32300 | 32200 | 333 |
| 436 | 20250205 | 111800 | 3001631800 | 32200 | 32250 | 32250 | 32200 | 38 |
| 437 | 20250205 | 111700 | 3000406400 | 32250 | 32250 | 32250 | 32250 | 5 |
| 438 | 20250205 | 111600 | 3000245150 | 32200 | 32200 | 32250 | 32200 | 343 |
| 439 | 20250205 | 111500 | 2989198750 | 32150 | 32150 | 32200 | 32150 | 380 |
| 440 | 20250205 | 111400 | 2976980450 | 32100 | 32100 | 32100 | 32100 | 1 |
| 441 | 20250205 | 111300 | 2976948350 | 32100 | 32100 | 32150 | 32100 | 13 |
| 442 | 20250205 | 111200 | 2976530550 | 32150 | 32150 | 32150 | 32100 | 132 |
| 443 | 20250205 | 111100 | 2972287050 | 32150 | 32100 | 32150 | 32100 | 32 |
| 444 | 20250205 | 111000 | 2971259000 | 32100 | 32100 | 32150 | 32100 | 100 |
| 445 | 20250205 | 110900 | 2968044550 | 32100 | 32100 | 32100 | 32100 | 3 |
| 446 | 20250205 | 110800 | 2967948250 | 32100 | 32100 | 32100 | 32100 | 36 |
| 447 | 20250205 | 110700 | 2966792650 | 32050 | 32100 | 32100 | 32050 | 29 |
| 448 | 20250205 | 110600 | 2965861800 | 32050 | 32050 | 32100 | 32050 | 197 |
| 449 | 20250205 | 110500 | 2959539150 | 32050 | 32050 | 32050 | 32050 | 32 |
| 450 | 20250205 | 110400 | 2958513550 | 32050 | 32100 | 32100 | 32050 | 32 |
| 451 | 20250205 | 110300 | 2957486950 | 32050 | 32150 | 32150 | 32050 | 1609 |
| 452 | 20250205 | 110200 | 2905830400 | 32200 | 32200 | 32200 | 32150 | 24 |
| 453 | 20250205 | 110100 | 2905057650 | 32200 | 32150 | 32200 | 32150 | 836 |
| 454 | 20250205 | 110000 | 2878169900 | 32150 | 32150 | 32150 | 32150 | 16 |
| 455 | 20250205 | 105900 | 2877655500 | 32150 | 32250 | 32250 | 32150 | 282 |
| 456 | 20250205 | 105800 | 2868580300 | 32250 | 32200 | 32250 | 32200 | 3 |
| 457 | 20250205 | 105700 | 2868483600 | 32200 | 32200 | 32200 | 32200 | 95 |
| 458 | 20250205 | 105600 | 2865424600 | 32200 | 32200 | 32250 | 32200 | 138 |
| 459 | 20250205 | 105500 | 2860980900 | 32200 | 32200 | 32250 | 32200 | 17 |
| 460 | 20250205 | 105400 | 2860433000 | 32200 | 32200 | 32250 | 32200 | 124 |
| 461 | 20250205 | 105300 | 2856440150 | 32200 | 32250 | 32250 | 32200 | 2 |
| 462 | 20250205 | 105200 | 2856375700 | 32250 | 32200 | 32250 | 32200 | 7 |
| 463 | 20250205 | 105100 | 2856150200 | 32200 | 32250 | 32250 | 32200 | 43 |
| 464 | 20250205 | 105000 | 2854764600 | 32200 | 32250 | 32300 | 32200 | 1656 |
| 465 | 20250205 | 104900 | 2801360500 | 32250 | 32250 | 32250 | 32250 | 11 |
| 466 | 20250205 | 104800 | 2801005750 | 32300 | 32300 | 32300 | 32250 | 30 |
| 467 | 20250205 | 104700 | 2800036950 | 32250 | 32200 | 32250 | 32200 | 2 |
| 468 | 20250205 | 104600 | 2799972500 | 32200 | 32250 | 32250 | 32200 | 48 |
| 469 | 20250205 | 104500 | 2798424650 | 32150 | 32300 | 32300 | 32150 | 24 |
| 470 | 20250205 | 104400 | 2797650650 | 32300 | 32300 | 32300 | 32150 | 70 |
| 471 | 20250205 | 104300 | 2795392500 | 32300 | 32300 | 32350 | 32250 | 302 |
| 472 | 20250205 | 104200 | 2785637800 | 32300 | 32300 | 32350 | 32300 | 195 |
| 473 | 20250205 | 104100 | 2779336700 | 32300 | 32350 | 32350 | 32300 | 147 |
| 474 | 20250205 | 104000 | 2774584100 | 32250 | 32250 | 32300 | 32250 | 384 |
| 475 | 20250205 | 103900 | 2762181950 | 32250 | 32300 | 32300 | 32000 | 4371 |
| 476 | 20250205 | 103800 | 2621658550 | 32300 | 32250 | 32300 | 32250 | 95 |
| 477 | 20250205 | 103700 | 2618593850 | 32300 | 32300 | 32350 | 32250 | 81 |
| 478 | 20250205 | 103600 | 2615977250 | 32250 | 32300 | 32350 | 32200 | 628 |
| 479 | 20250205 | 103500 | 2595724650 | 32300 | 32300 | 32300 | 32300 | 47 |
| 480 | 20250205 | 103400 | 2594206550 | 32300 | 32300 | 32300 | 32250 | 174 |
| 481 | 20250205 | 103300 | 2588586450 | 32250 | 32300 | 32300 | 32250 | 45 |
| 482 | 20250205 | 103200 | 2587133450 | 32300 | 32300 | 32300 | 32250 | 22 |
| 483 | 20250205 | 103100 | 2586422900 | 32250 | 32350 | 32350 | 32250 | 512 |
| 484 | 20250205 | 103000 | 2569884350 | 32300 | 32350 | 32350 | 32300 | 34 |
| 485 | 20250205 | 102900 | 2568784650 | 32300 | 32350 | 32350 | 32300 | 26 |
| 486 | 20250205 | 102800 | 2567943700 | 32300 | 32300 | 32300 | 32300 | 25 |
| 487 | 20250205 | 102700 | 2567136200 | 32300 | 32300 | 32300 | 32300 | 11 |
| 488 | 20250205 | 102600 | 2566780900 | 32300 | 32300 | 32350 | 32300 | 148 |
| 489 | 20250205 | 102500 | 2561999300 | 32300 | 32300 | 32300 | 32300 | 16 |
| 490 | 20250205 | 102400 | 2561482500 | 32300 | 32300 | 32300 | 32250 | 103 |
| 491 | 20250205 | 102300 | 2558156350 | 32300 | 32300 | 32300 | 32300 | 138 |
| 492 | 20250205 | 102200 | 2553698950 | 32300 | 32300 | 32300 | 32300 | 97 |
| 493 | 20250205 | 102100 | 2550565850 | 32300 | 32300 | 32350 | 32300 | 180 |
| 494 | 20250205 | 102000 | 2544750050 | 32300 | 32300 | 32350 | 32300 | 326 |
| 495 | 20250205 | 101900 | 2534219650 | 32300 | 32350 | 32350 | 32300 | 98 |
| 496 | 20250205 | 101800 | 2531049700 | 32250 | 32250 | 32300 | 32250 | 426 |
| 497 | 20250205 | 101700 | 2517294050 | 32250 | 32300 | 32350 | 32250 | 1805 |
| 498 | 20250205 | 101600 | 2458991250 | 32300 | 32350 | 32350 | 32300 | 7 |
| 499 | 20250205 | 101500 | 2458765000 | 32300 | 32300 | 32350 | 32300 | 3022 |
| 500 | 20250205 | 101400 | 2361114950 | 32300 | 32300 | 32300 | 32250 | 142 |
| 501 | 20250205 | 101300 | 2356528450 | 32250 | 32250 | 32300 | 32250 | 33 |
| 502 | 20250205 | 101200 | 2355462700 | 32300 | 32300 | 32300 | 32300 | 10 |
| 503 | 20250205 | 101100 | 2355139700 | 32300 | 32300 | 32300 | 32250 | 160 |
| 504 | 20250205 | 101000 | 2349972050 | 32250 | 32300 | 32300 | 32250 | 472 |
| 505 | 20250205 | 100900 | 2334730700 | 32250 | 32250 | 32300 | 32250 | 522 |
| 506 | 20250205 | 100800 | 2317872000 | 32250 | 32250 | 32300 | 32250 | 651 |
| 507 | 20250205 | 100700 | 2296877100 | 32250 | 32250 | 32300 | 32250 | 75 |
| 508 | 20250205 | 100600 | 2294457850 | 32250 | 32250 | 32350 | 32250 | 689 |
| 509 | 20250205 | 100500 | 2272205400 | 32250 | 32250 | 32350 | 32200 | 458 |
| 510 | 20250205 | 100400 | 2257431200 | 32200 | 32250 | 32250 | 32200 | 181 |
| 511 | 20250205 | 100300 | 2251598550 | 32250 | 32350 | 32350 | 32250 | 421 |
| 512 | 20250205 | 100200 | 2237999250 | 32350 | 32400 | 32400 | 32350 | 16 |
| 513 | 20250205 | 100100 | 2237480900 | 32450 | 32400 | 32450 | 32300 | 859 |
| 514 | 20250205 | 100000 | 2209673400 | 32400 | 32400 | 32450 | 32400 | 338 |
| 515 | 20250205 | 095900 | 2198709650 | 32400 | 32550 | 32550 | 32400 | 203 |
| 516 | 20250205 | 095800 | 2192118100 | 32500 | 32500 | 32550 | 32450 | 1599 |
| 517 | 20250205 | 095700 | 2140200650 | 32500 | 32500 | 32550 | 32500 | 192 |
| 518 | 20250205 | 095600 | 2133957550 | 32550 | 32550 | 32600 | 32500 | 889 |
| 519 | 20250205 | 095500 | 2105030500 | 32550 | 32600 | 32600 | 32450 | 4447 |
| 520 | 20250205 | 095400 | 1960330050 | 32600 | 32550 | 32600 | 32500 | 1919 |
| 521 | 20250205 | 095300 | 1897854450 | 32550 | 32500 | 32550 | 32500 | 1622 |
| 522 | 20250205 | 095200 | 1845131750 | 32500 | 32450 | 32550 | 32450 | 2937 |
| 523 | 20250205 | 095100 | 1749612900 | 32500 | 32500 | 32500 | 32450 | 146 |
| 524 | 20250205 | 095000 | 1744872450 | 32500 | 32450 | 32500 | 32450 | 419 |
| 525 | 20250205 | 094900 | 1731262600 | 32450 | 32550 | 32550 | 32450 | 753 |
| 526 | 20250205 | 094800 | 1706789900 | 32500 | 32300 | 32550 | 32300 | 7071 |
| 527 | 20250205 | 094700 | 1477418550 | 32350 | 32300 | 32350 | 32300 | 540 |
| 528 | 20250205 | 094600 | 1459953150 | 32300 | 32250 | 32350 | 32250 | 3581 |
| 529 | 20250205 | 094500 | 1344295900 | 32250 | 32200 | 32300 | 32100 | 6612 |
| 530 | 20250205 | 094400 | 1131291050 | 32150 | 32150 | 32200 | 32150 | 623 |
| 531 | 20250205 | 094300 | 1111249850 | 32150 | 32100 | 32200 | 32100 | 3203 |
| 532 | 20250205 | 094200 | 1008256450 | 32100 | 32050 | 32100 | 32050 | 104 |
| 533 | 20250205 | 094100 | 1004923000 | 32050 | 32050 | 32100 | 32050 | 582 |
| 534 | 20250205 | 094000 | 986267450 | 32050 | 32100 | 32100 | 32050 | 305 |
| 535 | 20250205 | 093900 | 976486350 | 32050 | 32000 | 32100 | 32000 | 1570 |
| 536 | 20250205 | 093800 | 926107550 | 32000 | 31950 | 32000 | 31900 | 4609 |
| 537 | 20250205 | 093700 | 778656300 | 31900 | 31900 | 31950 | 31850 | 1839 |
| 538 | 20250205 | 093600 | 719938300 | 31850 | 31850 | 31900 | 31850 | 231 |
| 539 | 20250205 | 093500 | 712579800 | 31850 | 31900 | 31900 | 31850 | 26 |
| 540 | 20250205 | 093400 | 711751200 | 31900 | 31850 | 31900 | 31850 | 24 |
| 541 | 20250205 | 093300 | 710985900 | 31850 | 31850 | 31900 | 31850 | 177 |
| 542 | 20250205 | 093200 | 705348050 | 31850 | 31800 | 31850 | 31800 | 132 |
| 543 | 20250205 | 093100 | 701148300 | 31800 | 31800 | 31850 | 31800 | 639 |
| 544 | 20250205 | 093000 | 680813950 | 31850 | 31800 | 31850 | 31800 | 235 |
| 545 | 20250205 | 092900 | 673338800 | 31800 | 31850 | 31850 | 31800 | 127 |
| 546 | 20250205 | 092800 | 669300050 | 31800 | 31800 | 31800 | 31800 | 27 |
| 547 | 20250205 | 092700 | 668441450 | 31800 | 31800 | 31850 | 31800 | 39 |
| 548 | 20250205 | 092600 | 667199700 | 31850 | 31800 | 31850 | 31800 | 510 |
| 549 | 20250205 | 092500 | 650981650 | 31800 | 31800 | 31800 | 31800 | 54 |
| 550 | 20250205 | 092400 | 649264450 | 31800 | 31800 | 31850 | 31800 | 781 |
| 551 | 20250205 | 092300 | 624425750 | 31800 | 31800 | 31850 | 31800 | 17 |
| 552 | 20250205 | 092200 | 623885100 | 31800 | 31850 | 31850 | 31800 | 54 |
| 553 | 20250205 | 092100 | 622167800 | 31800 | 31800 | 31850 | 31800 | 39 |
| 554 | 20250205 | 092000 | 620926100 | 31800 | 31850 | 31850 | 31800 | 130 |
| 555 | 20250205 | 091900 | 616788550 | 31800 | 31800 | 31850 | 31800 | 56 |
| 556 | 20250205 | 091800 | 615005650 | 31800 | 31800 | 31850 | 31800 | 23 |
| 557 | 20250205 | 091700 | 614273750 | 31850 | 31800 | 31850 | 31800 | 11 |
| 558 | 20250205 | 091600 | 613923850 | 31850 | 31850 | 31850 | 31800 | 61 |
| 559 | 20250205 | 091500 | 611981300 | 31850 | 31800 | 31850 | 31750 | 302 |
| 560 | 20250205 | 091400 | 602386050 | 31800 | 31850 | 31850 | 31750 | 279 |
| 561 | 20250205 | 091300 | 593524150 | 31800 | 31850 | 31900 | 31750 | 261 |
| 562 | 20250205 | 091200 | 585224150 | 31950 | 31900 | 31950 | 31900 | 2 |
| 563 | 20250205 | 091100 | 585160300 | 31850 | 31900 | 32000 | 31750 | 2539 |
| 564 | 20250205 | 091000 | 504110250 | 31950 | 31900 | 31950 | 31800 | 257 |
| 565 | 20250205 | 090900 | 495918950 | 31900 | 31900 | 31950 | 31800 | 1975 |
| 566 | 20250205 | 090800 | 432990050 | 31850 | 31900 | 31900 | 31800 | 785 |
| 567 | 20250205 | 090700 | 407991250 | 31900 | 31850 | 31950 | 31800 | 187 |
| 568 | 20250205 | 090600 | 402030900 | 31850 | 31850 | 31900 | 31800 | 741 |
| 569 | 20250205 | 090500 | 378405900 | 31800 | 31900 | 31900 | 31800 | 216 |
| 570 | 20250205 | 090400 | 371525100 | 31850 | 31850 | 31850 | 31800 | 131 |
| 571 | 20250205 | 090300 | 367353600 | 31900 | 31900 | 31900 | 31800 | 923 |
| 572 | 20250205 | 090200 | 337941900 | 31950 | 31900 | 31950 | 31800 | 2237 |
| 573 | 20250205 | 090100 | 266592550 | 31900 | 31850 | 31950 | 31700 | 2068 |
| 574 | 20250205 | 090000 | 200677850 | 31750 | 31300 | 31800 | 31300 | 6385 |