32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 3 | 20250204 | 190500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250204 | 190400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250204 | 190300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250204 | 190200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250204 | 190100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250204 | 190000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250204 | 185900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250204 | 185800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250204 | 185700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250204 | 185600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250204 | 185500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250204 | 185400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250204 | 185300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250204 | 185200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250204 | 185100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250204 | 185000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250204 | 184900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250204 | 184800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250204 | 184700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250204 | 184600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250204 | 184500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250204 | 184400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250204 | 184300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250204 | 184200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250204 | 184100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250204 | 184000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250204 | 183900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250204 | 183800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250204 | 183700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250204 | 183600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 33 | 20250204 | 183500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250204 | 183400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250204 | 183300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250204 | 183200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250204 | 183100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250204 | 183000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250204 | 182900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250204 | 182800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250204 | 182700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250204 | 182600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250204 | 182500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250204 | 182400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250204 | 182300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250204 | 182200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250204 | 182100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250204 | 182000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250204 | 181900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250204 | 181800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250204 | 181700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250204 | 181600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250204 | 181500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250204 | 181400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250204 | 181300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250204 | 181200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250204 | 181100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250204 | 181000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250204 | 180900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250204 | 180800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250204 | 180700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250204 | 180600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 63 | 20250204 | 180500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250204 | 180400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250204 | 180300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250204 | 180200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250204 | 180100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250204 | 180000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250204 | 175900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250204 | 175800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250204 | 175700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250204 | 175600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250204 | 175500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250204 | 175400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250204 | 175300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250204 | 175200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250204 | 175100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250204 | 175000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250204 | 174900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250204 | 174800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250204 | 174700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250204 | 174600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250204 | 174500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250204 | 174400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250204 | 174300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250204 | 174200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250204 | 174100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250204 | 174000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250204 | 173900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250204 | 173800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250204 | 173700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250204 | 173600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 93 | 20250204 | 173500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250204 | 173400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250204 | 173300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250204 | 173200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250204 | 173100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250204 | 173000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250204 | 172900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250204 | 172800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250204 | 172700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250204 | 172600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250204 | 172500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250204 | 172400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250204 | 172300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250204 | 172200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250204 | 172100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250204 | 172000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250204 | 171900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250204 | 171800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250204 | 171700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250204 | 171600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250204 | 171500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250204 | 171400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250204 | 171300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250204 | 171200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250204 | 171100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250204 | 171000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250204 | 170900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250204 | 170800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250204 | 170700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250204 | 170600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 123 | 20250204 | 170500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250204 | 170400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250204 | 170300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250204 | 170200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250204 | 170100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250204 | 170000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250204 | 165900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250204 | 165800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250204 | 165700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250204 | 165600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250204 | 165500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250204 | 165400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250204 | 165300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250204 | 165200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250204 | 165100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250204 | 165000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250204 | 164900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250204 | 164800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250204 | 164700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250204 | 164600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250204 | 164500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250204 | 164400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250204 | 164300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250204 | 164200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250204 | 164100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250204 | 164000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250204 | 163900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250204 | 163800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250204 | 163700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250204 | 163600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 153 | 20250204 | 163500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250204 | 163400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250204 | 163300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250204 | 163200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250204 | 163100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250204 | 163000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250204 | 162900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250204 | 162800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250204 | 162700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250204 | 162600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250204 | 162500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250204 | 162400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250204 | 162300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250204 | 162200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250204 | 162100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250204 | 162000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250204 | 161900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250204 | 161800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250204 | 161700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250204 | 161600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250204 | 161500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250204 | 161400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250204 | 161300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250204 | 161200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250204 | 161100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250204 | 161000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250204 | 160900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250204 | 160800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250204 | 160700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250204 | 160600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 183 | 20250204 | 160500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250204 | 160400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250204 | 160300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250204 | 160200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250204 | 160100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250204 | 160000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250204 | 155900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250204 | 155800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250204 | 155700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250204 | 155600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250204 | 155500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250204 | 155400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250204 | 155300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250204 | 155200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250204 | 155100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250204 | 155000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250204 | 154900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250204 | 154800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250204 | 154700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250204 | 154600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250204 | 154500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250204 | 154400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250204 | 154300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250204 | 154200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250204 | 154100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250204 | 154000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250204 | 153900 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20250204 | 153800 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250204 | 153700 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250204 | 153600 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 213 | 20250204 | 153500 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250204 | 153400 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250204 | 153300 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250204 | 153200 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250204 | 153100 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250204 | 153000 | 3717019400 | 21000 | 21000 | 21000 | 21000 | 1815 |
| 219 | 20250204 | 152900 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250204 | 152800 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20250204 | 152700 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20250204 | 152600 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250204 | 152500 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20250204 | 152400 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20250204 | 152300 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20250204 | 152200 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20250204 | 152100 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20250204 | 152000 | 3678904400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20250204 | 151900 | 3678904400 | 21000 | 20950 | 21000 | 20900 | 515 |
| 230 | 20250204 | 151800 | 3668110950 | 20950 | 20900 | 20950 | 20900 | 145 |
| 231 | 20250204 | 151700 | 3665078350 | 20950 | 20900 | 20950 | 20850 | 619 |
| 232 | 20250204 | 151600 | 3652139300 | 20900 | 20850 | 20950 | 20850 | 535 |
| 233 | 20250204 | 151500 | 3640958900 | 20850 | 20900 | 20950 | 20850 | 387 |
| 234 | 20250204 | 151400 | 3632870150 | 20900 | 20900 | 20950 | 20900 | 1316 |
| 235 | 20250204 | 151300 | 3605345350 | 20950 | 20950 | 20950 | 20900 | 168 |
| 236 | 20250204 | 151200 | 3601830000 | 20950 | 20950 | 20950 | 20950 | 219 |
| 237 | 20250204 | 151100 | 3597241950 | 20900 | 20900 | 21000 | 20900 | 913 |
| 238 | 20250204 | 151000 | 3578155100 | 20950 | 20900 | 20950 | 20900 | 300 |
| 239 | 20250204 | 150900 | 3571883300 | 21000 | 20900 | 21000 | 20900 | 674 |
| 240 | 20250204 | 150800 | 3557776950 | 20900 | 20850 | 20900 | 20850 | 314 |
| 241 | 20250204 | 150700 | 3551225050 | 20850 | 20850 | 20900 | 20850 | 451 |
| 242 | 20250204 | 150600 | 3541819400 | 20900 | 20850 | 20900 | 20850 | 271 |
| 243 | 20250204 | 150500 | 3536165750 | 20900 | 20950 | 20950 | 20900 | 371 |
| 244 | 20250204 | 150400 | 3528411600 | 20950 | 20900 | 20950 | 20900 | 495 |
| 245 | 20250204 | 150300 | 3518064700 | 20900 | 20900 | 20900 | 20800 | 797 |
| 246 | 20250204 | 150200 | 3501458150 | 20900 | 20900 | 20900 | 20850 | 342 |
| 247 | 20250204 | 150100 | 3494317250 | 20850 | 20900 | 20900 | 20850 | 841 |
| 248 | 20250204 | 150000 | 3476769100 | 20850 | 20850 | 20900 | 20800 | 770 |
| 249 | 20250204 | 145900 | 3460703150 | 20850 | 20900 | 20900 | 20800 | 770 |
| 250 | 20250204 | 145800 | 3444651350 | 20900 | 20900 | 20900 | 20850 | 453 |
| 251 | 20250204 | 145700 | 3435198650 | 20900 | 20950 | 21000 | 20900 | 510 |
| 252 | 20250204 | 145600 | 3424529250 | 20950 | 20950 | 20950 | 20900 | 260 |
| 253 | 20250204 | 145500 | 3419094650 | 20950 | 20950 | 21000 | 20950 | 426 |
| 254 | 20250204 | 145400 | 3410169050 | 21000 | 21000 | 21000 | 20950 | 230 |
| 255 | 20250204 | 145300 | 3405339600 | 21000 | 21000 | 21000 | 20900 | 466 |
| 256 | 20250204 | 145200 | 3395571950 | 21000 | 21000 | 21050 | 21000 | 243 |
| 257 | 20250204 | 145100 | 3390468500 | 21050 | 21050 | 21050 | 21000 | 478 |
| 258 | 20250204 | 145000 | 3380424150 | 21000 | 20950 | 21050 | 20950 | 791 |
| 259 | 20250204 | 144900 | 3363817850 | 21000 | 21000 | 21000 | 20900 | 381 |
| 260 | 20250204 | 144800 | 3355838550 | 20950 | 20950 | 21000 | 20950 | 27 |
| 261 | 20250204 | 144700 | 3355272400 | 20950 | 21000 | 21000 | 20900 | 344 |
| 262 | 20250204 | 144600 | 3348080200 | 21000 | 21000 | 21000 | 20900 | 164 |
| 263 | 20250204 | 144500 | 3344646500 | 21000 | 21000 | 21000 | 20900 | 332 |
| 264 | 20250204 | 144400 | 3337702450 | 21000 | 21000 | 21000 | 20900 | 221 |
| 265 | 20250204 | 144300 | 3333068500 | 20950 | 21000 | 21000 | 20950 | 382 |
| 266 | 20250204 | 144200 | 3325062050 | 21000 | 20950 | 21050 | 20950 | 156 |
| 267 | 20250204 | 144100 | 3321793150 | 20950 | 21050 | 21050 | 20950 | 320 |
| 268 | 20250204 | 144000 | 3315088250 | 21050 | 21050 | 21050 | 20900 | 84 |
| 269 | 20250204 | 143900 | 3313330550 | 21050 | 21050 | 21050 | 20950 | 368 |
| 270 | 20250204 | 143800 | 3305619450 | 21050 | 21000 | 21050 | 21000 | 94 |
| 271 | 20250204 | 143700 | 3303641200 | 21000 | 21050 | 21050 | 21000 | 384 |
| 272 | 20250204 | 143600 | 3295576600 | 20950 | 21050 | 21050 | 20950 | 206 |
| 273 | 20250204 | 143500 | 3291246000 | 20950 | 20950 | 21050 | 20950 | 311 |
| 274 | 20250204 | 143400 | 3284729650 | 21050 | 21000 | 21050 | 20950 | 327 |
| 275 | 20250204 | 143300 | 3277864100 | 21100 | 21100 | 21100 | 21000 | 130 |
| 276 | 20250204 | 143200 | 3275132900 | 21100 | 21000 | 21100 | 20950 | 313 |
| 277 | 20250204 | 143100 | 3268561500 | 21100 | 21100 | 21100 | 21100 | 78 |
| 278 | 20250204 | 143000 | 3266915700 | 21100 | 21100 | 21100 | 21000 | 254 |
| 279 | 20250204 | 142900 | 3261580700 | 21100 | 21050 | 21100 | 21000 | 328 |
| 280 | 20250204 | 142800 | 3254675900 | 21050 | 21050 | 21050 | 21000 | 228 |
| 281 | 20250204 | 142700 | 3249879900 | 21050 | 21000 | 21050 | 21000 | 298 |
| 282 | 20250204 | 142600 | 3243607550 | 21050 | 21000 | 21050 | 20950 | 3065 |
| 283 | 20250204 | 142500 | 3179362850 | 21000 | 21050 | 21050 | 21000 | 222 |
| 284 | 20250204 | 142400 | 3174692250 | 21050 | 21050 | 21100 | 21000 | 664 |
| 285 | 20250204 | 142300 | 3160737900 | 21050 | 21050 | 21050 | 21050 | 163 |
| 286 | 20250204 | 142200 | 3157306750 | 21050 | 21000 | 21050 | 21000 | 351 |
| 287 | 20250204 | 142100 | 3149933700 | 21100 | 21000 | 21100 | 21000 | 94 |
| 288 | 20250204 | 142000 | 3147954400 | 21000 | 21050 | 21050 | 21000 | 954 |
| 289 | 20250204 | 141900 | 3127903450 | 21050 | 21050 | 21050 | 21000 | 267 |
| 290 | 20250204 | 141800 | 3122286000 | 21050 | 21100 | 21100 | 21050 | 275 |
| 291 | 20250204 | 141700 | 3116497200 | 21100 | 21100 | 21100 | 21100 | 7 |
| 292 | 20250204 | 141600 | 3116349500 | 21100 | 21100 | 21100 | 21050 | 329 |
| 293 | 20250204 | 141500 | 3109422650 | 21100 | 21100 | 21100 | 21100 | 98 |
| 294 | 20250204 | 141400 | 3107354850 | 21100 | 21100 | 21100 | 21100 | 290 |
| 295 | 20250204 | 141300 | 3101235850 | 21100 | 21150 | 21150 | 21100 | 76 |
| 296 | 20250204 | 141200 | 3099632200 | 21150 | 21150 | 21150 | 21150 | 99 |
| 297 | 20250204 | 141100 | 3097538350 | 21150 | 21150 | 21150 | 21100 | 125 |
| 298 | 20250204 | 141000 | 3094898950 | 21150 | 21150 | 21200 | 21050 | 587 |
| 299 | 20250204 | 140900 | 3082518500 | 21100 | 21150 | 21150 | 21100 | 353 |
| 300 | 20250204 | 140800 | 3075063600 | 21150 | 21150 | 21150 | 21100 | 577 |
| 301 | 20250204 | 140700 | 3062881700 | 21150 | 21150 | 21150 | 21100 | 550 |
| 302 | 20250204 | 140600 | 3051257200 | 21200 | 21250 | 21250 | 21150 | 1470 |
| 303 | 20250204 | 140500 | 3020127800 | 21250 | 21200 | 21250 | 21200 | 52 |
| 304 | 20250204 | 140400 | 3019025200 | 21250 | 21300 | 21300 | 21250 | 578 |
| 305 | 20250204 | 140300 | 3006742200 | 21300 | 21250 | 21300 | 21250 | 243 |
| 306 | 20250204 | 140200 | 3001571950 | 21250 | 21350 | 21350 | 21250 | 322 |
| 307 | 20250204 | 140100 | 2994724100 | 21350 | 21300 | 21350 | 21300 | 122 |
| 308 | 20250204 | 140000 | 2992125350 | 21300 | 21350 | 21350 | 21300 | 351 |
| 309 | 20250204 | 135900 | 2984647200 | 21300 | 21300 | 21300 | 21300 | 57 |
| 310 | 20250204 | 135800 | 2983433100 | 21300 | 21300 | 21350 | 21300 | 349 |
| 311 | 20250204 | 135700 | 2975994400 | 21350 | 21300 | 21350 | 21300 | 74 |
| 312 | 20250204 | 135600 | 2974417800 | 21300 | 21300 | 21350 | 21300 | 329 |
| 313 | 20250204 | 135500 | 2967408700 | 21350 | 21350 | 21350 | 21350 | 559 |
| 314 | 20250204 | 135400 | 2955474050 | 21400 | 21400 | 21400 | 21350 | 178 |
| 315 | 20250204 | 135300 | 2951671800 | 21400 | 21350 | 21400 | 21350 | 324 |
| 316 | 20250204 | 135200 | 2944753300 | 21350 | 21400 | 21400 | 21350 | 600 |
| 317 | 20250204 | 135100 | 2931939050 | 21400 | 21400 | 21400 | 21400 | 308 |
| 318 | 20250204 | 135000 | 2925347850 | 21400 | 21400 | 21450 | 21400 | 519 |
| 319 | 20250204 | 134900 | 2914240450 | 21400 | 21400 | 21400 | 21400 | 345 |
| 320 | 20250204 | 134800 | 2906857450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 321 | 20250204 | 134700 | 2906857450 | 21450 | 21400 | 21450 | 21400 | 423 |
| 322 | 20250204 | 134600 | 2897805200 | 21400 | 21400 | 21400 | 21400 | 10 |
| 323 | 20250204 | 134500 | 2897591200 | 21450 | 21450 | 21450 | 21450 | 3 |
| 324 | 20250204 | 134400 | 2897526850 | 21500 | 21450 | 21500 | 21450 | 64 |
| 325 | 20250204 | 134300 | 2896153950 | 21450 | 21450 | 21450 | 21450 | 488 |
| 326 | 20250204 | 134200 | 2885686350 | 21450 | 21450 | 21450 | 21450 | 5 |
| 327 | 20250204 | 134100 | 2885579100 | 21450 | 21450 | 21450 | 21450 | 245 |
| 328 | 20250204 | 134000 | 2880323850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 329 | 20250204 | 133900 | 2880302350 | 21500 | 21500 | 21500 | 21500 | 42 |
| 330 | 20250204 | 133800 | 2879399350 | 21500 | 21450 | 21500 | 21450 | 72 |
| 331 | 20250204 | 133700 | 2877852250 | 21500 | 21500 | 21500 | 21500 | 11 |
| 332 | 20250204 | 133600 | 2877615750 | 21450 | 21450 | 21500 | 21450 | 112 |
| 333 | 20250204 | 133500 | 2875211950 | 21450 | 21450 | 21500 | 21450 | 67 |
| 334 | 20250204 | 133400 | 2873772450 | 21450 | 21500 | 21500 | 21450 | 6 |
| 335 | 20250204 | 133300 | 2873643650 | 21450 | 21450 | 21450 | 21450 | 102 |
| 336 | 20250204 | 133200 | 2871455750 | 21450 | 21500 | 21500 | 21450 | 3 |
| 337 | 20250204 | 133100 | 2871391300 | 21450 | 21500 | 21500 | 21450 | 8 |
| 338 | 20250204 | 133000 | 2871219400 | 21450 | 21500 | 21500 | 21450 | 127 |
| 339 | 20250204 | 132900 | 2868489000 | 21550 | 21600 | 21600 | 21550 | 188 |
| 340 | 20250204 | 132800 | 2864437350 | 21600 | 21500 | 21600 | 21500 | 138 |
| 341 | 20250204 | 132700 | 2861458650 | 21500 | 21500 | 21550 | 21500 | 282 |
| 342 | 20250204 | 132600 | 2855384050 | 21500 | 21500 | 21500 | 21500 | 451 |
| 343 | 20250204 | 132500 | 2845687550 | 21500 | 21500 | 21500 | 21500 | 20 |
| 344 | 20250204 | 132400 | 2845257550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 345 | 20250204 | 132300 | 2845257550 | 21450 | 21400 | 21450 | 21400 | 91 |
| 346 | 20250204 | 132200 | 2843308950 | 21400 | 21400 | 21400 | 21400 | 385 |
| 347 | 20250204 | 132100 | 2835069950 | 21450 | 21500 | 21500 | 21450 | 301 |
| 348 | 20250204 | 132000 | 2828613450 | 21500 | 21550 | 21550 | 21500 | 134 |
| 349 | 20250204 | 131900 | 2825732200 | 21550 | 21550 | 21550 | 21550 | 30 |
| 350 | 20250204 | 131800 | 2825085700 | 21550 | 21550 | 21550 | 21550 | 59 |
| 351 | 20250204 | 131700 | 2823814250 | 21550 | 21550 | 21550 | 21550 | 22 |
| 352 | 20250204 | 131600 | 2823340150 | 21600 | 21500 | 21600 | 21500 | 557 |
| 353 | 20250204 | 131500 | 2811314650 | 21450 | 21450 | 21450 | 21450 | 2 |
| 354 | 20250204 | 131400 | 2811271750 | 21450 | 21450 | 21450 | 21450 | 70 |
| 355 | 20250204 | 131300 | 2809770250 | 21400 | 21500 | 21500 | 21400 | 759 |
| 356 | 20250204 | 131200 | 2793493150 | 21550 | 21500 | 21550 | 21500 | 29 |
| 357 | 20250204 | 131100 | 2792868700 | 21500 | 21450 | 21500 | 21450 | 64 |
| 358 | 20250204 | 131000 | 2791494850 | 21500 | 21500 | 21500 | 21500 | 41 |
| 359 | 20250204 | 130900 | 2790613350 | 21500 | 21500 | 21500 | 21500 | 430 |
| 360 | 20250204 | 130800 | 2781368350 | 21550 | 21550 | 21550 | 21550 | 221 |
| 361 | 20250204 | 130700 | 2776605800 | 21550 | 21550 | 21600 | 21550 | 15 |
| 362 | 20250204 | 130600 | 2776282100 | 21550 | 21600 | 21600 | 21550 | 12 |
| 363 | 20250204 | 130500 | 2776023150 | 21600 | 21600 | 21600 | 21600 | 19 |
| 364 | 20250204 | 130400 | 2775612750 | 21550 | 21550 | 21550 | 21550 | 4 |
| 365 | 20250204 | 130300 | 2775526550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 366 | 20250204 | 130200 | 2775526550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 367 | 20250204 | 130100 | 2775504950 | 21550 | 21550 | 21550 | 21550 | 5 |
| 368 | 20250204 | 130000 | 2775397200 | 21550 | 21550 | 21550 | 21550 | 1 |
| 369 | 20250204 | 125900 | 2775375650 | 21600 | 21600 | 21600 | 21600 | 61 |
| 370 | 20250204 | 125800 | 2774058050 | 21600 | 21550 | 21600 | 21550 | 9 |
| 371 | 20250204 | 125700 | 2773864000 | 21550 | 21600 | 21600 | 21550 | 112 |
| 372 | 20250204 | 125600 | 2771450300 | 21550 | 21550 | 21600 | 21550 | 105 |
| 373 | 20250204 | 125500 | 2769187500 | 21600 | 21600 | 21600 | 21550 | 147 |
| 374 | 20250204 | 125400 | 2766012600 | 21550 | 21550 | 21550 | 21550 | 32 |
| 375 | 20250204 | 125300 | 2765323000 | 21600 | 21600 | 21600 | 21600 | 358 |
| 376 | 20250204 | 125200 | 2757590200 | 21600 | 21650 | 21650 | 21600 | 112 |
| 377 | 20250204 | 125100 | 2755170850 | 21600 | 21650 | 21650 | 21600 | 7 |
| 378 | 20250204 | 125000 | 2755019400 | 21650 | 21650 | 21650 | 21650 | 6 |
| 379 | 20250204 | 124900 | 2754889500 | 21600 | 21600 | 21600 | 21600 | 1 |
| 380 | 20250204 | 124800 | 2754867900 | 21600 | 21600 | 21600 | 21600 | 50 |
| 381 | 20250204 | 124700 | 2753787900 | 21600 | 21650 | 21650 | 21600 | 513 |
| 382 | 20250204 | 124600 | 2742681700 | 21650 | 21650 | 21650 | 21650 | 15 |
| 383 | 20250204 | 124500 | 2742356950 | 21650 | 21700 | 21700 | 21650 | 25 |
| 384 | 20250204 | 124400 | 2741815350 | 21650 | 21700 | 21700 | 21650 | 236 |
| 385 | 20250204 | 124300 | 2736699150 | 21700 | 21700 | 21700 | 21700 | 32 |
| 386 | 20250204 | 124200 | 2736004750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 387 | 20250204 | 124100 | 2735939800 | 21700 | 21700 | 21700 | 21700 | 18 |
| 388 | 20250204 | 124000 | 2735549200 | 21750 | 21700 | 21750 | 21700 | 71 |
| 389 | 20250204 | 123900 | 2734008250 | 21700 | 21700 | 21700 | 21700 | 10 |
| 390 | 20250204 | 123800 | 2733791250 | 21700 | 21700 | 21700 | 21700 | 27 |
| 391 | 20250204 | 123700 | 2733205350 | 21700 | 21700 | 21700 | 21700 | 24 |
| 392 | 20250204 | 123600 | 2732684550 | 21700 | 21700 | 21700 | 21700 | 163 |
| 393 | 20250204 | 123500 | 2729147450 | 21700 | 21750 | 21750 | 21700 | 149 |
| 394 | 20250204 | 123400 | 2725914000 | 21750 | 21700 | 21750 | 21700 | 47 |
| 395 | 20250204 | 123300 | 2724893250 | 21750 | 21750 | 21750 | 21750 | 11 |
| 396 | 20250204 | 123200 | 2724654000 | 21750 | 21750 | 21750 | 21750 | 15 |
| 397 | 20250204 | 123100 | 2724327750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 398 | 20250204 | 123000 | 2724327750 | 21700 | 21700 | 21700 | 21700 | 101 |
| 399 | 20250204 | 122900 | 2722136050 | 21700 | 21700 | 21700 | 21700 | 40 |
| 400 | 20250204 | 122800 | 2721268050 | 21750 | 21750 | 21750 | 21750 | 111 |
| 401 | 20250204 | 122700 | 2718853800 | 21750 | 21750 | 21750 | 21750 | 15 |
| 402 | 20250204 | 122600 | 2718527550 | 21800 | 21800 | 21800 | 21750 | 73 |
| 403 | 20250204 | 122500 | 2716937950 | 21800 | 21800 | 21800 | 21800 | 30 |
| 404 | 20250204 | 122400 | 2716283950 | 21800 | 21800 | 21800 | 21800 | 2 |
| 405 | 20250204 | 122300 | 2716240350 | 21800 | 21750 | 21800 | 21750 | 27 |
| 406 | 20250204 | 122200 | 2715651800 | 21750 | 21750 | 21750 | 21750 | 60 |
| 407 | 20250204 | 122100 | 2714346800 | 21750 | 21750 | 21750 | 21750 | 1 |
| 408 | 20250204 | 122000 | 2714325050 | 21750 | 21700 | 21750 | 21700 | 120 |
| 409 | 20250204 | 121900 | 2711715100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 410 | 20250204 | 121800 | 2711715100 | 21700 | 21850 | 21850 | 21700 | 489 |
| 411 | 20250204 | 121700 | 2701087000 | 21850 | 21850 | 21850 | 21850 | 124 |
| 412 | 20250204 | 121600 | 2698377600 | 21850 | 21850 | 21850 | 21850 | 414 |
| 413 | 20250204 | 121500 | 2689331700 | 21800 | 21800 | 21800 | 21800 | 3 |
| 414 | 20250204 | 121400 | 2689266300 | 21850 | 21800 | 21850 | 21800 | 3 |
| 415 | 20250204 | 121300 | 2689200850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 416 | 20250204 | 121200 | 2689200850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 417 | 20250204 | 121100 | 2689200850 | 21850 | 21850 | 21850 | 21850 | 52 |
| 418 | 20250204 | 121000 | 2688064650 | 21850 | 21850 | 21850 | 21850 | 161 |
| 419 | 20250204 | 120900 | 2684546800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 420 | 20250204 | 120800 | 2684525000 | 21800 | 21850 | 21850 | 21800 | 303 |
| 421 | 20250204 | 120700 | 2677918650 | 21900 | 21850 | 21900 | 21850 | 75 |
| 422 | 20250204 | 120600 | 2676276250 | 21850 | 21850 | 21850 | 21800 | 31 |
| 423 | 20250204 | 120500 | 2675598950 | 21850 | 21850 | 21850 | 21850 | 107 |
| 424 | 20250204 | 120400 | 2673261000 | 21850 | 21850 | 21850 | 21800 | 417 |
| 425 | 20250204 | 120300 | 2664149600 | 21850 | 21800 | 21850 | 21800 | 82 |
| 426 | 20250204 | 120200 | 2662359900 | 21850 | 21850 | 21850 | 21800 | 169 |
| 427 | 20250204 | 120100 | 2658668950 | 21850 | 21950 | 21950 | 21850 | 96 |
| 428 | 20250204 | 120000 | 2656567750 | 21950 | 21900 | 21950 | 21900 | 3 |
| 429 | 20250204 | 115900 | 2656502000 | 21950 | 21850 | 21950 | 21850 | 379 |
| 430 | 20250204 | 115800 | 2648201500 | 21900 | 21900 | 21900 | 21900 | 402 |
| 431 | 20250204 | 115700 | 2639397700 | 21900 | 21850 | 21950 | 21850 | 99 |
| 432 | 20250204 | 115600 | 2637224900 | 21850 | 21900 | 21900 | 21850 | 195 |
| 433 | 20250204 | 115500 | 2632956550 | 21900 | 21900 | 21900 | 21900 | 249 |
| 434 | 20250204 | 115400 | 2627503450 | 21900 | 21900 | 21900 | 21900 | 60 |
| 435 | 20250204 | 115300 | 2626189450 | 21900 | 21900 | 21900 | 21900 | 53 |
| 436 | 20250204 | 115200 | 2625028750 | 21900 | 21850 | 21900 | 21850 | 120 |
| 437 | 20250204 | 115100 | 2622400900 | 21850 | 21850 | 21950 | 21850 | 780 |
| 438 | 20250204 | 115000 | 2605344700 | 21850 | 21850 | 21900 | 21850 | 36 |
| 439 | 20250204 | 114900 | 2604557850 | 21850 | 21850 | 21900 | 21850 | 126 |
| 440 | 20250204 | 114800 | 2601800400 | 21900 | 21900 | 21900 | 21900 | 269 |
| 441 | 20250204 | 114700 | 2595909300 | 21900 | 21900 | 21900 | 21850 | 1087 |
| 442 | 20250204 | 114600 | 2572114050 | 21900 | 21850 | 21900 | 21800 | 103 |
| 443 | 20250204 | 114500 | 2569859550 | 21900 | 21900 | 21900 | 21900 | 4 |
| 444 | 20250204 | 114400 | 2569771950 | 21800 | 21800 | 21850 | 21800 | 14 |
| 445 | 20250204 | 114300 | 2569466600 | 21850 | 21850 | 21850 | 21800 | 58 |
| 446 | 20250204 | 114200 | 2568200350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 447 | 20250204 | 114100 | 2568200350 | 21800 | 21750 | 21800 | 21750 | 16 |
| 448 | 20250204 | 114000 | 2567851600 | 21850 | 21800 | 21850 | 21800 | 23 |
| 449 | 20250204 | 113900 | 2567349650 | 21800 | 21800 | 21800 | 21800 | 780 |
| 450 | 20250204 | 113800 | 2550345650 | 21900 | 21900 | 21900 | 21900 | 46 |
| 451 | 20250204 | 113700 | 2549338250 | 21800 | 21900 | 21900 | 21800 | 7 |
| 452 | 20250204 | 113600 | 2549185450 | 21900 | 21900 | 21900 | 21900 | 31 |
| 453 | 20250204 | 113500 | 2548506550 | 21850 | 21850 | 21850 | 21850 | 80 |
| 454 | 20250204 | 113400 | 2546758550 | 21850 | 21800 | 21850 | 21800 | 612 |
| 455 | 20250204 | 113300 | 2533386700 | 21800 | 21800 | 21850 | 21800 | 43 |
| 456 | 20250204 | 113200 | 2532447800 | 21800 | 21750 | 21800 | 21750 | 657 |
| 457 | 20250204 | 113100 | 2518125250 | 21850 | 21800 | 21850 | 21800 | 98 |
| 458 | 20250204 | 113000 | 2515987700 | 21850 | 21900 | 21950 | 21850 | 92 |
| 459 | 20250204 | 112900 | 2513976700 | 21950 | 22000 | 22000 | 21950 | 673 |
| 460 | 20250204 | 112800 | 2499185850 | 22000 | 22000 | 22000 | 22000 | 410 |
| 461 | 20250204 | 112700 | 2490165850 | 21950 | 22050 | 22050 | 21950 | 1511 |
| 462 | 20250204 | 112600 | 2456910100 | 22000 | 22000 | 22050 | 22000 | 2950 |
| 463 | 20250204 | 112500 | 2391981600 | 21950 | 21900 | 21950 | 21900 | 1799 |
| 464 | 20250204 | 112400 | 2352504500 | 21900 | 21900 | 21900 | 21900 | 240 |
| 465 | 20250204 | 112300 | 2347248500 | 21900 | 21900 | 21900 | 21800 | 236 |
| 466 | 20250204 | 112200 | 2342080250 | 21800 | 21900 | 21950 | 21800 | 234 |
| 467 | 20250204 | 112100 | 2336951200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 468 | 20250204 | 112000 | 2336951200 | 21850 | 21850 | 21900 | 21800 | 1746 |
| 469 | 20250204 | 111900 | 2298717450 | 21850 | 21850 | 21850 | 21800 | 392 |
| 470 | 20250204 | 111800 | 2290152750 | 21800 | 21850 | 21900 | 21750 | 675 |
| 471 | 20250204 | 111700 | 2275408750 | 21850 | 21850 | 21850 | 21850 | 626 |
| 472 | 20250204 | 111600 | 2261730650 | 21850 | 21750 | 21850 | 21750 | 327 |
| 473 | 20250204 | 111500 | 2254589300 | 21750 | 21850 | 21850 | 21750 | 185 |
| 474 | 20250204 | 111400 | 2250556300 | 21850 | 21700 | 21850 | 21700 | 4111 |
| 475 | 20250204 | 111300 | 2160768050 | 21700 | 21700 | 21700 | 21700 | 25 |
| 476 | 20250204 | 111200 | 2160225550 | 21750 | 21750 | 21750 | 21750 | 28 |
| 477 | 20250204 | 111100 | 2159616550 | 21750 | 21750 | 21750 | 21750 | 205 |
| 478 | 20250204 | 111000 | 2155157800 | 21750 | 21750 | 21750 | 21750 | 96 |
| 479 | 20250204 | 110900 | 2153069800 | 21750 | 21750 | 21800 | 21750 | 1117 |
| 480 | 20250204 | 110800 | 2128774450 | 21750 | 21700 | 21750 | 21700 | 18 |
| 481 | 20250204 | 110700 | 2128383700 | 21700 | 21700 | 21700 | 21700 | 13 |
| 482 | 20250204 | 110600 | 2128101600 | 21700 | 21700 | 21700 | 21650 | 91 |
| 483 | 20250204 | 110500 | 2126129400 | 21700 | 21750 | 21750 | 21650 | 314 |
| 484 | 20250204 | 110400 | 2119323350 | 21750 | 21650 | 21750 | 21650 | 1019 |
| 485 | 20250204 | 110300 | 2097260100 | 21650 | 21650 | 21650 | 21650 | 13 |
| 486 | 20250204 | 110200 | 2096978650 | 21650 | 21650 | 21650 | 21650 | 1020 |
| 487 | 20250204 | 110100 | 2074895650 | 21650 | 21650 | 21700 | 21650 | 119 |
| 488 | 20250204 | 110000 | 2072319250 | 21700 | 21650 | 21700 | 21650 | 409 |
| 489 | 20250204 | 105900 | 2063464000 | 21650 | 21750 | 21750 | 21650 | 361 |
| 490 | 20250204 | 105800 | 2055628900 | 21700 | 21700 | 21750 | 21700 | 249 |
| 491 | 20250204 | 105700 | 2050222000 | 21700 | 21700 | 21800 | 21700 | 266 |
| 492 | 20250204 | 105600 | 2044437100 | 21800 | 21750 | 21800 | 21700 | 172 |
| 493 | 20250204 | 105500 | 2040696150 | 21750 | 21750 | 21800 | 21750 | 769 |
| 494 | 20250204 | 105400 | 2023932550 | 21850 | 21800 | 21850 | 21750 | 377 |
| 495 | 20250204 | 105300 | 2015713100 | 21800 | 21700 | 21850 | 21700 | 3342 |
| 496 | 20250204 | 105200 | 1942940150 | 21700 | 21600 | 21700 | 21600 | 1427 |
| 497 | 20250204 | 105100 | 1912014150 | 21600 | 21600 | 21600 | 21600 | 321 |
| 498 | 20250204 | 105000 | 1905080550 | 21650 | 21550 | 21650 | 21550 | 216 |
| 499 | 20250204 | 104900 | 1900415400 | 21550 | 21600 | 21600 | 21500 | 265 |
| 500 | 20250204 | 104800 | 1894691900 | 21600 | 21600 | 21600 | 21600 | 246 |
| 501 | 20250204 | 104700 | 1889378300 | 21600 | 21500 | 21600 | 21500 | 653 |
| 502 | 20250204 | 104600 | 1875312500 | 21500 | 21550 | 21550 | 21500 | 149 |
| 503 | 20250204 | 104500 | 1872102650 | 21550 | 21600 | 21600 | 21550 | 14 |
| 504 | 20250204 | 104400 | 1871800400 | 21600 | 21550 | 21600 | 21550 | 1224 |
| 505 | 20250204 | 104300 | 1845364100 | 21550 | 21600 | 21600 | 21550 | 1249 |
| 506 | 20250204 | 104200 | 1818439150 | 21600 | 21450 | 21600 | 21450 | 3301 |
| 507 | 20250204 | 104100 | 1747303600 | 21450 | 21500 | 21500 | 21450 | 907 |
| 508 | 20250204 | 104000 | 1727804400 | 21500 | 21500 | 21500 | 21500 | 256 |
| 509 | 20250204 | 103900 | 1722300400 | 21450 | 21500 | 21500 | 21450 | 1794 |
| 510 | 20250204 | 103800 | 1683730950 | 21500 | 21500 | 21550 | 21450 | 599 |
| 511 | 20250204 | 103700 | 1670852200 | 21500 | 21500 | 21500 | 21500 | 15 |
| 512 | 20250204 | 103600 | 1670529700 | 21450 | 21500 | 21550 | 21450 | 3882 |
| 513 | 20250204 | 103500 | 1587066650 | 21450 | 21450 | 21500 | 21450 | 519 |
| 514 | 20250204 | 103400 | 1575933650 | 21450 | 21450 | 21450 | 21450 | 63 |
| 515 | 20250204 | 103300 | 1574582300 | 21400 | 21400 | 21500 | 21400 | 601 |
| 516 | 20250204 | 103200 | 1561690400 | 21450 | 21400 | 21450 | 21400 | 8 |
| 517 | 20250204 | 103100 | 1561518900 | 21400 | 21400 | 21400 | 21350 | 240 |
| 518 | 20250204 | 103000 | 1556390450 | 21450 | 21450 | 21500 | 21450 | 736 |
| 519 | 20250204 | 102900 | 1540602700 | 21450 | 21400 | 21450 | 21400 | 246 |
| 520 | 20250204 | 102800 | 1535332050 | 21450 | 21450 | 21500 | 21400 | 368 |
| 521 | 20250204 | 102700 | 1527438850 | 21400 | 21400 | 21450 | 21400 | 520 |
| 522 | 20250204 | 102600 | 1516310350 | 21450 | 21450 | 21450 | 21450 | 1687 |
| 523 | 20250204 | 102500 | 1480124200 | 21450 | 21400 | 21450 | 21400 | 273 |
| 524 | 20250204 | 102400 | 1474281150 | 21400 | 21400 | 21400 | 21400 | 124 |
| 525 | 20250204 | 102300 | 1471627550 | 21400 | 21400 | 21400 | 21400 | 8 |
| 526 | 20250204 | 102200 | 1471456350 | 21450 | 21400 | 21450 | 21400 | 2 |
| 527 | 20250204 | 102100 | 1471413500 | 21400 | 21400 | 21400 | 21400 | 11 |
| 528 | 20250204 | 102000 | 1471178100 | 21350 | 21400 | 21450 | 21350 | 180 |
| 529 | 20250204 | 101900 | 1467329350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 530 | 20250204 | 101800 | 1467329350 | 21450 | 21400 | 21450 | 21350 | 194 |
| 531 | 20250204 | 101700 | 1463180600 | 21400 | 21400 | 21400 | 21400 | 337 |
| 532 | 20250204 | 101600 | 1455968800 | 21400 | 21400 | 21400 | 21400 | 158 |
| 533 | 20250204 | 101500 | 1452587600 | 21350 | 21350 | 21350 | 21300 | 109 |
| 534 | 20250204 | 101400 | 1450265600 | 21400 | 21400 | 21400 | 21400 | 2 |
| 535 | 20250204 | 101300 | 1450222800 | 21300 | 21300 | 21350 | 21300 | 84 |
| 536 | 20250204 | 101200 | 1448433100 | 21450 | 21400 | 21450 | 21350 | 32 |
| 537 | 20250204 | 101100 | 1447748200 | 21400 | 21400 | 21400 | 21400 | 2 |
| 538 | 20250204 | 101000 | 1447705400 | 21400 | 21400 | 21400 | 21300 | 535 |
| 539 | 20250204 | 100900 | 1436271850 | 21400 | 21400 | 21400 | 21400 | 250 |
| 540 | 20250204 | 100800 | 1430921850 | 21350 | 21400 | 21450 | 21350 | 108 |
| 541 | 20250204 | 100700 | 1428612450 | 21450 | 21450 | 21450 | 21450 | 86 |
| 542 | 20250204 | 100600 | 1426767750 | 21450 | 21450 | 21450 | 21450 | 328 |
| 543 | 20250204 | 100500 | 1419732150 | 21450 | 21350 | 21500 | 21350 | 1435 |
| 544 | 20250204 | 100400 | 1389033900 | 21400 | 21400 | 21500 | 21400 | 90 |
| 545 | 20250204 | 100300 | 1387106000 | 21500 | 21400 | 21500 | 21400 | 959 |
| 546 | 20250204 | 100200 | 1366542500 | 21400 | 21400 | 21400 | 21400 | 87 |
| 547 | 20250204 | 100100 | 1364680700 | 21350 | 21400 | 21450 | 21350 | 182 |
| 548 | 20250204 | 100000 | 1360785900 | 21400 | 21450 | 21450 | 21400 | 67 |
| 549 | 20250204 | 095900 | 1359352050 | 21450 | 21500 | 21500 | 21450 | 1626 |
| 550 | 20250204 | 095800 | 1324420750 | 21500 | 21450 | 21500 | 21450 | 1319 |
| 551 | 20250204 | 095700 | 1296124300 | 21400 | 21400 | 21400 | 21400 | 94 |
| 552 | 20250204 | 095600 | 1294112700 | 21400 | 21450 | 21450 | 21400 | 150 |
| 553 | 20250204 | 095500 | 1290900750 | 21400 | 21500 | 21500 | 21400 | 603 |
| 554 | 20250204 | 095400 | 1277996350 | 21500 | 21350 | 21500 | 21350 | 5590 |
| 555 | 20250204 | 095300 | 1158071600 | 21400 | 21350 | 21400 | 21300 | 1157 |
| 556 | 20250204 | 095200 | 1133327050 | 21350 | 21300 | 21350 | 21300 | 62 |
| 557 | 20250204 | 095100 | 1132005450 | 21350 | 21300 | 21350 | 21250 | 394 |
| 558 | 20250204 | 095000 | 1123612000 | 21250 | 21200 | 21300 | 21200 | 85 |
| 559 | 20250204 | 094900 | 1121808900 | 21200 | 21200 | 21300 | 21200 | 52 |
| 560 | 20250204 | 094800 | 1120706400 | 21200 | 21250 | 21250 | 21200 | 213 |
| 561 | 20250204 | 094700 | 1116181650 | 21200 | 21300 | 21300 | 21200 | 105 |
| 562 | 20250204 | 094600 | 1113947250 | 21200 | 21300 | 21300 | 21200 | 213 |
| 563 | 20250204 | 094500 | 1109420700 | 21300 | 21350 | 21350 | 21300 | 2807 |
| 564 | 20250204 | 094400 | 1049551450 | 21300 | 21300 | 21350 | 21250 | 1151 |
| 565 | 20250204 | 094300 | 1025068400 | 21300 | 21250 | 21300 | 21250 | 350 |
| 566 | 20250204 | 094200 | 1017615900 | 21300 | 21400 | 21400 | 21300 | 1590 |
| 567 | 20250204 | 094100 | 983644900 | 21350 | 21350 | 21350 | 21350 | 226 |
| 568 | 20250204 | 094000 | 978819800 | 21350 | 21350 | 21400 | 21350 | 463 |
| 569 | 20250204 | 093900 | 968933800 | 21350 | 21500 | 21500 | 21350 | 411 |
| 570 | 20250204 | 093800 | 960134800 | 21400 | 21350 | 21550 | 21350 | 6863 |
| 571 | 20250204 | 093700 | 813020300 | 21250 | 21300 | 21400 | 21250 | 1100 |
| 572 | 20250204 | 093600 | 789544600 | 21250 | 21300 | 21400 | 21250 | 1656 |
| 573 | 20250204 | 093500 | 754217950 | 21250 | 21100 | 21300 | 21100 | 1161 |
| 574 | 20250204 | 093400 | 729579750 | 21100 | 21200 | 21200 | 21100 | 355 |
| 575 | 20250204 | 093300 | 722054450 | 21200 | 21150 | 21250 | 21150 | 868 |
| 576 | 20250204 | 093200 | 703647300 | 21150 | 21100 | 21250 | 21050 | 1073 |
| 577 | 20250204 | 093100 | 680945500 | 21100 | 21050 | 21100 | 21050 | 80 |
| 578 | 20250204 | 093000 | 679261450 | 21050 | 20950 | 21050 | 20950 | 2592 |
| 579 | 20250204 | 092900 | 624791700 | 20900 | 20900 | 20900 | 20850 | 453 |
| 580 | 20250204 | 092800 | 615329250 | 20900 | 20900 | 20900 | 20850 | 1305 |
| 581 | 20250204 | 092700 | 588055250 | 20950 | 20950 | 20950 | 20900 | 197 |
| 582 | 20250204 | 092600 | 583928200 | 20950 | 20900 | 21000 | 20900 | 645 |
| 583 | 20250204 | 092500 | 570415450 | 20900 | 20950 | 21000 | 20900 | 1119 |
| 584 | 20250204 | 092400 | 547014200 | 20950 | 20950 | 20950 | 20950 | 515 |
| 585 | 20250204 | 092300 | 536224950 | 20950 | 20900 | 20950 | 20900 | 897 |
| 586 | 20250204 | 092200 | 517435300 | 20900 | 20900 | 20900 | 20900 | 289 |
| 587 | 20250204 | 092100 | 511395200 | 20950 | 20900 | 20950 | 20850 | 716 |
| 588 | 20250204 | 092000 | 496443400 | 20900 | 20900 | 20900 | 20850 | 187 |
| 589 | 20250204 | 091900 | 492540100 | 20900 | 20850 | 20950 | 20850 | 1814 |
| 590 | 20250204 | 091800 | 454627450 | 20850 | 20900 | 20900 | 20850 | 649 |
| 591 | 20250204 | 091700 | 441090800 | 20950 | 20900 | 20950 | 20850 | 910 |
| 592 | 20250204 | 091600 | 422075250 | 20900 | 20850 | 20900 | 20850 | 441 |
| 593 | 20250204 | 091500 | 412859850 | 20850 | 20750 | 20850 | 20750 | 1927 |
| 594 | 20250204 | 091400 | 372754650 | 20800 | 20700 | 20800 | 20700 | 331 |
| 595 | 20250204 | 091300 | 365884250 | 20750 | 20700 | 20750 | 20700 | 731 |
| 596 | 20250204 | 091200 | 350739950 | 20700 | 20650 | 20750 | 20650 | 1341 |
| 597 | 20250204 | 091100 | 322986200 | 20600 | 20650 | 20650 | 20600 | 474 |
| 598 | 20250204 | 091000 | 313212600 | 20650 | 20700 | 20700 | 20650 | 432 |
| 599 | 20250204 | 090900 | 304291750 | 20650 | 20650 | 20650 | 20600 | 366 |
| 600 | 20250204 | 090800 | 296744300 | 20600 | 20700 | 20700 | 20600 | 484 |
| 601 | 20250204 | 090700 | 286752750 | 20700 | 20750 | 20750 | 20650 | 1267 |
| 602 | 20250204 | 090600 | 260528900 | 20800 | 20700 | 20800 | 20700 | 488 |
| 603 | 20250204 | 090500 | 250404150 | 20700 | 20750 | 20750 | 20600 | 1011 |
| 604 | 20250204 | 090400 | 229497450 | 20800 | 20700 | 20900 | 20650 | 1374 |
| 605 | 20250204 | 090300 | 200872450 | 20700 | 20800 | 20850 | 20700 | 674 |
| 606 | 20250204 | 090200 | 186855000 | 20850 | 20900 | 20950 | 20850 | 736 |
| 607 | 20250204 | 090100 | 171479500 | 21000 | 20950 | 21200 | 20950 | 2103 |
| 608 | 20250204 | 090000 | 127192000 | 20900 | 20600 | 21050 | 20600 | 6164 |