32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 190000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 3 | 20250205 | 185900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250205 | 185800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250205 | 185700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250205 | 185600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250205 | 185500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250205 | 185400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250205 | 185300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250205 | 185200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250205 | 185100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250205 | 185000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250205 | 184900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250205 | 184800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250205 | 184700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250205 | 184600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250205 | 184500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250205 | 184400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250205 | 184300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250205 | 184200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250205 | 184100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250205 | 184000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250205 | 183900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250205 | 183800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250205 | 183700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250205 | 183600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250205 | 183500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250205 | 183400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250205 | 183300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250205 | 183200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250205 | 183100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250205 | 183000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 33 | 20250205 | 182900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250205 | 182800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250205 | 182700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250205 | 182600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250205 | 182500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250205 | 182400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250205 | 182300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250205 | 182200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250205 | 182100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250205 | 182000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250205 | 181900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250205 | 181800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250205 | 181700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250205 | 181600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250205 | 181500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250205 | 181400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250205 | 181300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250205 | 181200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250205 | 181100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250205 | 181000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250205 | 180900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250205 | 180800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250205 | 180700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250205 | 180600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250205 | 180500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250205 | 180400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250205 | 180300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250205 | 180200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250205 | 180100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250205 | 180000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 63 | 20250205 | 175900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250205 | 175800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250205 | 175700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250205 | 175600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250205 | 175500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250205 | 175400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250205 | 175300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250205 | 175200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250205 | 175100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250205 | 175000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250205 | 174900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250205 | 174800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250205 | 174700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250205 | 174600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250205 | 174500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250205 | 174400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250205 | 174300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250205 | 174200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250205 | 174100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250205 | 174000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250205 | 173900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250205 | 173800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250205 | 173700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250205 | 173600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250205 | 173500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250205 | 173400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250205 | 173300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250205 | 173200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250205 | 173100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250205 | 173000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 93 | 20250205 | 172900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250205 | 172800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250205 | 172700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250205 | 172600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250205 | 172500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250205 | 172400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250205 | 172300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250205 | 172200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250205 | 172100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250205 | 172000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250205 | 171900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250205 | 171800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250205 | 171700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250205 | 171600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250205 | 171500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250205 | 171400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250205 | 171300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250205 | 171200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250205 | 171100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250205 | 171000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250205 | 170900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250205 | 170800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250205 | 170700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250205 | 170600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250205 | 170500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250205 | 170400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250205 | 170300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250205 | 170200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250205 | 170100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250205 | 170000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 123 | 20250205 | 165900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250205 | 165800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250205 | 165700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250205 | 165600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250205 | 165500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250205 | 165400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250205 | 165300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250205 | 165200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250205 | 165100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250205 | 165000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250205 | 164900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250205 | 164800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250205 | 164700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250205 | 164600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250205 | 164500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250205 | 164400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250205 | 164300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250205 | 164200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250205 | 164100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250205 | 164000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250205 | 163900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250205 | 163800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250205 | 163700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250205 | 163600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250205 | 163500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250205 | 163400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250205 | 163300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250205 | 163200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250205 | 163100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250205 | 163000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 153 | 20250205 | 162900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250205 | 162800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250205 | 162700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250205 | 162600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250205 | 162500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250205 | 162400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250205 | 162300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250205 | 162200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250205 | 162100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250205 | 162000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250205 | 161900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250205 | 161800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250205 | 161700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250205 | 161600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250205 | 161500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250205 | 161400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250205 | 161300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250205 | 161200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250205 | 161100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250205 | 161000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250205 | 160900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250205 | 160800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250205 | 160700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250205 | 160600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250205 | 160500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250205 | 160400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250205 | 160300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250205 | 160200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250205 | 160100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250205 | 160000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 3367 |
| 183 | 20250205 | 155900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250205 | 155800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250205 | 155700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250205 | 155600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250205 | 155500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250205 | 155400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250205 | 155300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250205 | 155200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250205 | 155100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250205 | 155000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250205 | 154900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250205 | 154800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250205 | 154700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250205 | 154600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250205 | 154500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250205 | 154400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250205 | 154300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250205 | 154200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250205 | 154100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250205 | 154000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250205 | 153900 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250205 | 153800 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250205 | 153700 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250205 | 153600 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250205 | 153500 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250205 | 153400 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250205 | 153300 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250205 | 153200 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250205 | 153100 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250205 | 153000 | 4381586400 | 21750 | 21750 | 21750 | 21750 | 6734 |
| 213 | 20250205 | 152900 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250205 | 152800 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250205 | 152700 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250205 | 152600 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250205 | 152500 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250205 | 152400 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250205 | 152300 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250205 | 152200 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250205 | 152100 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250205 | 152000 | 4308354150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250205 | 151900 | 4308354150 | 21700 | 21650 | 21750 | 21600 | 1308 |
| 224 | 20250205 | 151800 | 4280001500 | 21650 | 21700 | 21750 | 21650 | 208 |
| 225 | 20250205 | 151700 | 4275486550 | 21700 | 21750 | 21750 | 21650 | 451 |
| 226 | 20250205 | 151600 | 4265720650 | 21750 | 21700 | 21800 | 21700 | 1122 |
| 227 | 20250205 | 151500 | 4241367150 | 21800 | 21750 | 21800 | 21700 | 344 |
| 228 | 20250205 | 151400 | 4233881300 | 21800 | 21700 | 21800 | 21700 | 612 |
| 229 | 20250205 | 151300 | 4220564200 | 21750 | 21650 | 21750 | 21650 | 14 |
| 230 | 20250205 | 151200 | 4220260700 | 21650 | 21750 | 21800 | 21650 | 2425 |
| 231 | 20250205 | 151100 | 4167612800 | 21750 | 21800 | 21900 | 21750 | 3131 |
| 232 | 20250205 | 151000 | 4099485350 | 21900 | 21950 | 21950 | 21800 | 463 |
| 233 | 20250205 | 150900 | 4089354550 | 21950 | 21950 | 21950 | 21950 | 4 |
| 234 | 20250205 | 150800 | 4089266750 | 21950 | 21950 | 21950 | 21900 | 218 |
| 235 | 20250205 | 150700 | 4084486650 | 21900 | 21850 | 21950 | 21800 | 642 |
| 236 | 20250205 | 150600 | 4070432550 | 21800 | 21900 | 21900 | 21800 | 91 |
| 237 | 20250205 | 150500 | 4068448400 | 21900 | 21900 | 21900 | 21900 | 26 |
| 238 | 20250205 | 150400 | 4067879000 | 21900 | 21900 | 21900 | 21850 | 151 |
| 239 | 20250205 | 150300 | 4064578650 | 21800 | 21850 | 21850 | 21800 | 930 |
| 240 | 20250205 | 150200 | 4044287100 | 21900 | 21900 | 21900 | 21900 | 255 |
| 241 | 20250205 | 150100 | 4038702600 | 22050 | 21900 | 22050 | 21900 | 585 |
| 242 | 20250205 | 150000 | 4025878350 | 21900 | 21900 | 22050 | 21900 | 101 |
| 243 | 20250205 | 145900 | 4023657300 | 21900 | 21950 | 22050 | 21900 | 212 |
| 244 | 20250205 | 145800 | 4018991100 | 21950 | 21950 | 22100 | 21950 | 111 |
| 245 | 20250205 | 145700 | 4016548000 | 21950 | 22000 | 22050 | 21950 | 160 |
| 246 | 20250205 | 145600 | 4013031600 | 22100 | 22000 | 22150 | 22000 | 92 |
| 247 | 20250205 | 145500 | 4011006050 | 21950 | 22000 | 22150 | 21950 | 197 |
| 248 | 20250205 | 145400 | 4006666050 | 22000 | 22050 | 22050 | 22000 | 116 |
| 249 | 20250205 | 145300 | 4004112900 | 22050 | 22050 | 22050 | 22000 | 107 |
| 250 | 20250205 | 145200 | 4001757650 | 22000 | 22000 | 22150 | 22000 | 169 |
| 251 | 20250205 | 145100 | 3998029200 | 22000 | 22050 | 22050 | 22000 | 371 |
| 252 | 20250205 | 145000 | 3989851250 | 22050 | 22050 | 22100 | 22000 | 90 |
| 253 | 20250205 | 144900 | 3987868150 | 22050 | 22050 | 22100 | 22000 | 294 |
| 254 | 20250205 | 144800 | 3981383900 | 22000 | 22050 | 22150 | 22000 | 147 |
| 255 | 20250205 | 144700 | 3978141000 | 22050 | 22150 | 22150 | 22000 | 120 |
| 256 | 20250205 | 144600 | 3975494200 | 22150 | 22000 | 22150 | 22000 | 826 |
| 257 | 20250205 | 144500 | 3957268950 | 22000 | 22000 | 22050 | 22000 | 74 |
| 258 | 20250205 | 144400 | 3955639450 | 22000 | 22000 | 22050 | 22000 | 213 |
| 259 | 20250205 | 144300 | 3950950150 | 22000 | 22000 | 22050 | 22000 | 82 |
| 260 | 20250205 | 144200 | 3949145750 | 22000 | 22000 | 22050 | 21950 | 283 |
| 261 | 20250205 | 144100 | 3942918050 | 22050 | 22050 | 22050 | 22000 | 67 |
| 262 | 20250205 | 144000 | 3941442550 | 22050 | 22000 | 22050 | 22000 | 348 |
| 263 | 20250205 | 143900 | 3933771700 | 22000 | 22050 | 22050 | 22000 | 1014 |
| 264 | 20250205 | 143800 | 3911418300 | 22200 | 22100 | 22200 | 22100 | 320 |
| 265 | 20250205 | 143700 | 3904336950 | 22100 | 22050 | 22100 | 22050 | 41 |
| 266 | 20250205 | 143600 | 3903432500 | 22100 | 22050 | 22100 | 22050 | 217 |
| 267 | 20250205 | 143500 | 3898641200 | 22050 | 22050 | 22150 | 22050 | 228 |
| 268 | 20250205 | 143400 | 3893602650 | 22050 | 22050 | 22150 | 22050 | 96 |
| 269 | 20250205 | 143300 | 3891478100 | 22050 | 22050 | 22150 | 22050 | 258 |
| 270 | 20250205 | 143200 | 3885776550 | 22050 | 22100 | 22150 | 22000 | 182 |
| 271 | 20250205 | 143100 | 3881760500 | 22100 | 22050 | 22150 | 22050 | 172 |
| 272 | 20250205 | 143000 | 3877953450 | 22050 | 22000 | 22150 | 22000 | 178 |
| 273 | 20250205 | 142900 | 3874027350 | 22100 | 22000 | 22100 | 22000 | 166 |
| 274 | 20250205 | 142800 | 3870367300 | 22050 | 22100 | 22100 | 22000 | 585 |
| 275 | 20250205 | 142700 | 3857467400 | 22100 | 22150 | 22150 | 22100 | 915 |
| 276 | 20250205 | 142600 | 3837217600 | 22250 | 22200 | 22250 | 22100 | 249 |
| 277 | 20250205 | 142500 | 3831693450 | 22200 | 22150 | 22200 | 22100 | 944 |
| 278 | 20250205 | 142400 | 3810769400 | 22200 | 22150 | 22200 | 22100 | 995 |
| 279 | 20250205 | 142300 | 3788683200 | 22200 | 22100 | 22200 | 22100 | 1863 |
| 280 | 20250205 | 142200 | 3747357900 | 22100 | 22150 | 22150 | 22050 | 1472 |
| 281 | 20250205 | 142100 | 3714853150 | 22050 | 22050 | 22150 | 22050 | 1836 |
| 282 | 20250205 | 142000 | 3674276150 | 22100 | 22050 | 22150 | 22050 | 322 |
| 283 | 20250205 | 141900 | 3667164150 | 22000 | 22000 | 22100 | 22000 | 199 |
| 284 | 20250205 | 141800 | 3662772050 | 22000 | 22000 | 22150 | 22000 | 410 |
| 285 | 20250205 | 141700 | 3653736550 | 22050 | 22000 | 22100 | 22000 | 2057 |
| 286 | 20250205 | 141600 | 3608380150 | 22000 | 22100 | 22100 | 21950 | 456 |
| 287 | 20250205 | 141500 | 3598344850 | 22000 | 22050 | 22100 | 22000 | 100 |
| 288 | 20250205 | 141400 | 3596143350 | 22050 | 22100 | 22100 | 22000 | 167 |
| 289 | 20250205 | 141300 | 3592456900 | 22050 | 22000 | 22100 | 22000 | 138 |
| 290 | 20250205 | 141200 | 3589415700 | 22000 | 22150 | 22150 | 22000 | 684 |
| 291 | 20250205 | 141100 | 3574274300 | 22150 | 22000 | 22150 | 22000 | 5325 |
| 292 | 20250205 | 141000 | 3457007950 | 22000 | 21900 | 22000 | 21900 | 1793 |
| 293 | 20250205 | 140900 | 3417573600 | 21900 | 21950 | 22000 | 21900 | 303 |
| 294 | 20250205 | 140800 | 3410914700 | 21950 | 22000 | 22000 | 21950 | 236 |
| 295 | 20250205 | 140700 | 3405723100 | 22000 | 21850 | 22000 | 21850 | 2021 |
| 296 | 20250205 | 140600 | 3361410000 | 21850 | 21800 | 21850 | 21800 | 312 |
| 297 | 20250205 | 140500 | 3354596250 | 21850 | 21850 | 21850 | 21850 | 75 |
| 298 | 20250205 | 140400 | 3352957500 | 21800 | 21800 | 21850 | 21800 | 91 |
| 299 | 20250205 | 140300 | 3350972600 | 21850 | 21800 | 21850 | 21800 | 49 |
| 300 | 20250205 | 140200 | 3349904050 | 21800 | 21800 | 21800 | 21800 | 324 |
| 301 | 20250205 | 140100 | 3342840850 | 21800 | 21750 | 21800 | 21750 | 271 |
| 302 | 20250205 | 140000 | 3336934800 | 21700 | 21800 | 21800 | 21700 | 347 |
| 303 | 20250205 | 135900 | 3329385850 | 21800 | 21750 | 21800 | 21750 | 75 |
| 304 | 20250205 | 135800 | 3327753050 | 21800 | 21800 | 21800 | 21750 | 66 |
| 305 | 20250205 | 135700 | 3326316050 | 21750 | 21800 | 21800 | 21750 | 44 |
| 306 | 20250205 | 135600 | 3325358500 | 21800 | 21700 | 21800 | 21700 | 35 |
| 307 | 20250205 | 135500 | 3324597300 | 21700 | 21750 | 21750 | 21700 | 90 |
| 308 | 20250205 | 135400 | 3322643100 | 21750 | 21750 | 21750 | 21750 | 16 |
| 309 | 20250205 | 135300 | 3322295100 | 21750 | 21700 | 21750 | 21700 | 144 |
| 310 | 20250205 | 135200 | 3319169150 | 21750 | 21750 | 21800 | 21750 | 99 |
| 311 | 20250205 | 135100 | 3317015500 | 21750 | 21750 | 21750 | 21750 | 8 |
| 312 | 20250205 | 135000 | 3316841500 | 21750 | 21800 | 21850 | 21750 | 771 |
| 313 | 20250205 | 134900 | 3300048400 | 21850 | 21800 | 21850 | 21750 | 215 |
| 314 | 20250205 | 134800 | 3295361600 | 21800 | 21750 | 21800 | 21750 | 41 |
| 315 | 20250205 | 134700 | 3294469400 | 21750 | 21750 | 21850 | 21750 | 151 |
| 316 | 20250205 | 134600 | 3291177000 | 21800 | 21800 | 21800 | 21800 | 212 |
| 317 | 20250205 | 134500 | 3286555400 | 21800 | 21800 | 21850 | 21800 | 149 |
| 318 | 20250205 | 134400 | 3283304700 | 21800 | 21800 | 21800 | 21800 | 10 |
| 319 | 20250205 | 134300 | 3283086700 | 21800 | 21800 | 21800 | 21800 | 97 |
| 320 | 20250205 | 134200 | 3280972100 | 21800 | 21850 | 21850 | 21800 | 28 |
| 321 | 20250205 | 134100 | 3280360550 | 21850 | 21750 | 21850 | 21750 | 363 |
| 322 | 20250205 | 134000 | 3272431300 | 21750 | 21750 | 21850 | 21750 | 192 |
| 323 | 20250205 | 133900 | 3268248450 | 21750 | 21700 | 21850 | 21700 | 625 |
| 324 | 20250205 | 133800 | 3254620000 | 21700 | 21750 | 21750 | 21700 | 119 |
| 325 | 20250205 | 133700 | 3252033750 | 21750 | 21700 | 21800 | 21700 | 101 |
| 326 | 20250205 | 133600 | 3249837050 | 21750 | 21750 | 21750 | 21700 | 123 |
| 327 | 20250205 | 133500 | 3247163650 | 21750 | 21700 | 21750 | 21700 | 114 |
| 328 | 20250205 | 133400 | 3244685950 | 21700 | 21750 | 21750 | 21700 | 59 |
| 329 | 20250205 | 133300 | 3243404300 | 21700 | 21700 | 21700 | 21700 | 77 |
| 330 | 20250205 | 133200 | 3241733400 | 21700 | 21700 | 21800 | 21700 | 66 |
| 331 | 20250205 | 133100 | 3240300300 | 21700 | 21700 | 21750 | 21650 | 51 |
| 332 | 20250205 | 133000 | 3239193200 | 21700 | 21700 | 21800 | 21700 | 151 |
| 333 | 20250205 | 132900 | 3235904500 | 21650 | 21700 | 21800 | 21650 | 303 |
| 334 | 20250205 | 132800 | 3229326150 | 21700 | 21700 | 21750 | 21700 | 31 |
| 335 | 20250205 | 132700 | 3228653200 | 21700 | 21750 | 21800 | 21700 | 125 |
| 336 | 20250205 | 132600 | 3225936100 | 21750 | 21750 | 21750 | 21700 | 187 |
| 337 | 20250205 | 132500 | 3221873800 | 21750 | 21750 | 21750 | 21750 | 47 |
| 338 | 20250205 | 132400 | 3220851550 | 21700 | 21750 | 21750 | 21700 | 47 |
| 339 | 20250205 | 132300 | 3219830950 | 21700 | 21700 | 21750 | 21650 | 155 |
| 340 | 20250205 | 132200 | 3216468300 | 21650 | 21700 | 21750 | 21650 | 280 |
| 341 | 20250205 | 132100 | 3210394000 | 21700 | 21700 | 21700 | 21700 | 11 |
| 342 | 20250205 | 132000 | 3210155300 | 21750 | 21700 | 21750 | 21700 | 81 |
| 343 | 20250205 | 131900 | 3208395700 | 21700 | 21650 | 21750 | 21650 | 488 |
| 344 | 20250205 | 131800 | 3197786350 | 21650 | 21700 | 21700 | 21650 | 12 |
| 345 | 20250205 | 131700 | 3197526350 | 21650 | 21700 | 21750 | 21650 | 130 |
| 346 | 20250205 | 131600 | 3194710400 | 21700 | 21700 | 21700 | 21650 | 24 |
| 347 | 20250205 | 131500 | 3194190450 | 21650 | 21750 | 21750 | 21650 | 260 |
| 348 | 20250205 | 131400 | 3188548400 | 21650 | 21650 | 21700 | 21650 | 159 |
| 349 | 20250205 | 131300 | 3185101450 | 21650 | 21650 | 21650 | 21650 | 38 |
| 350 | 20250205 | 131200 | 3184278750 | 21650 | 21700 | 21700 | 21650 | 511 |
| 351 | 20250205 | 131100 | 3173212000 | 21700 | 21700 | 21750 | 21700 | 143 |
| 352 | 20250205 | 131000 | 3170108700 | 21700 | 21700 | 21800 | 21700 | 123 |
| 353 | 20250205 | 130900 | 3167436450 | 21700 | 21700 | 21750 | 21700 | 23 |
| 354 | 20250205 | 130800 | 3166937300 | 21750 | 21750 | 21750 | 21700 | 156 |
| 355 | 20250205 | 130700 | 3163546550 | 21750 | 21650 | 21750 | 21650 | 221 |
| 356 | 20250205 | 130600 | 3158743500 | 21650 | 21750 | 21750 | 21650 | 140 |
| 357 | 20250205 | 130500 | 3155706150 | 21750 | 21700 | 21750 | 21650 | 109 |
| 358 | 20250205 | 130400 | 3153342100 | 21650 | 21600 | 21700 | 21600 | 141 |
| 359 | 20250205 | 130300 | 3150294250 | 21600 | 21650 | 21700 | 21550 | 408 |
| 360 | 20250205 | 130200 | 3141469950 | 21650 | 21700 | 21700 | 21500 | 1830 |
| 361 | 20250205 | 130100 | 3101973850 | 21700 | 21750 | 21750 | 21700 | 14 |
| 362 | 20250205 | 130000 | 3101669600 | 21700 | 21800 | 21800 | 21700 | 570 |
| 363 | 20250205 | 125900 | 3089283550 | 21800 | 21750 | 21800 | 21750 | 102 |
| 364 | 20250205 | 125800 | 3087062850 | 21700 | 21750 | 21750 | 21700 | 159 |
| 365 | 20250205 | 125700 | 3083606350 | 21750 | 21750 | 21800 | 21750 | 113 |
| 366 | 20250205 | 125600 | 3081145100 | 21750 | 21800 | 21850 | 21750 | 323 |
| 367 | 20250205 | 125500 | 3074097450 | 21750 | 21850 | 21900 | 21750 | 222 |
| 368 | 20250205 | 125400 | 3069253050 | 21750 | 21800 | 21850 | 21750 | 151 |
| 369 | 20250205 | 125300 | 3065963700 | 21800 | 21750 | 21850 | 21750 | 137 |
| 370 | 20250205 | 125200 | 3062975650 | 21800 | 21800 | 21800 | 21800 | 146 |
| 371 | 20250205 | 125100 | 3059792850 | 21750 | 21800 | 21850 | 21750 | 48 |
| 372 | 20250205 | 125000 | 3058747900 | 21800 | 21750 | 21850 | 21750 | 239 |
| 373 | 20250205 | 124900 | 3053535200 | 21750 | 21800 | 21800 | 21750 | 136 |
| 374 | 20250205 | 124800 | 3050576050 | 21750 | 21750 | 21800 | 21750 | 270 |
| 375 | 20250205 | 124700 | 3044701350 | 21750 | 21750 | 21800 | 21750 | 61 |
| 376 | 20250205 | 124600 | 3043374200 | 21750 | 21750 | 21750 | 21750 | 79 |
| 377 | 20250205 | 124500 | 3041655950 | 21700 | 21750 | 21750 | 21700 | 53 |
| 378 | 20250205 | 124400 | 3040504950 | 21700 | 21750 | 21800 | 21700 | 84 |
| 379 | 20250205 | 124300 | 3038677200 | 21750 | 21750 | 21750 | 21700 | 413 |
| 380 | 20250205 | 124200 | 3029699800 | 21750 | 21800 | 21800 | 21750 | 96 |
| 381 | 20250205 | 124100 | 3027608600 | 21750 | 21750 | 21800 | 21750 | 66 |
| 382 | 20250205 | 124000 | 3026172750 | 21750 | 21750 | 21750 | 21700 | 325 |
| 383 | 20250205 | 123900 | 3019105850 | 21850 | 21850 | 21850 | 21800 | 380 |
| 384 | 20250205 | 123800 | 3010820650 | 21850 | 21850 | 21850 | 21800 | 135 |
| 385 | 20250205 | 123700 | 3007871650 | 21900 | 21850 | 21900 | 21800 | 288 |
| 386 | 20250205 | 123600 | 3001582900 | 21900 | 21900 | 21900 | 21900 | 88 |
| 387 | 20250205 | 123500 | 2999655700 | 21800 | 21900 | 21900 | 21800 | 168 |
| 388 | 20250205 | 123400 | 2995985700 | 21900 | 21850 | 21950 | 21850 | 223 |
| 389 | 20250205 | 123300 | 2991104500 | 21900 | 21900 | 21900 | 21900 | 254 |
| 390 | 20250205 | 123200 | 2985541900 | 21900 | 21850 | 21900 | 21850 | 63 |
| 391 | 20250205 | 123100 | 2984164950 | 21900 | 21850 | 21900 | 21800 | 134 |
| 392 | 20250205 | 123000 | 2981236750 | 21850 | 21800 | 21900 | 21800 | 161 |
| 393 | 20250205 | 122900 | 2977711650 | 21900 | 21800 | 21900 | 21800 | 77 |
| 394 | 20250205 | 122800 | 2976029450 | 21800 | 21850 | 21900 | 21800 | 175 |
| 395 | 20250205 | 122700 | 2972201750 | 21900 | 21900 | 21900 | 21850 | 51 |
| 396 | 20250205 | 122600 | 2971086550 | 21800 | 21850 | 21900 | 21800 | 179 |
| 397 | 20250205 | 122500 | 2967176400 | 21850 | 21800 | 21900 | 21800 | 283 |
| 398 | 20250205 | 122400 | 2960992300 | 21850 | 21850 | 21850 | 21850 | 51 |
| 399 | 20250205 | 122300 | 2959877950 | 21800 | 21850 | 21850 | 21800 | 248 |
| 400 | 20250205 | 122200 | 2954461000 | 21850 | 21800 | 21850 | 21800 | 207 |
| 401 | 20250205 | 122100 | 2949939700 | 21800 | 21850 | 21900 | 21800 | 508 |
| 402 | 20250205 | 122000 | 2938838200 | 21850 | 21800 | 21900 | 21800 | 142 |
| 403 | 20250205 | 121900 | 2935732650 | 21800 | 21800 | 21900 | 21800 | 104 |
| 404 | 20250205 | 121800 | 2933464050 | 21800 | 21850 | 21850 | 21800 | 156 |
| 405 | 20250205 | 121700 | 2930059950 | 21850 | 21750 | 21850 | 21750 | 62 |
| 406 | 20250205 | 121600 | 2928709300 | 21800 | 21800 | 21850 | 21800 | 91 |
| 407 | 20250205 | 121500 | 2926722950 | 21800 | 21800 | 21900 | 21800 | 258 |
| 408 | 20250205 | 121400 | 2921093250 | 21900 | 21800 | 21900 | 21750 | 155 |
| 409 | 20250205 | 121300 | 2917717400 | 21850 | 21850 | 21850 | 21800 | 92 |
| 410 | 20250205 | 121200 | 2915709300 | 21850 | 21800 | 21850 | 21800 | 156 |
| 411 | 20250205 | 121100 | 2912304050 | 21800 | 21750 | 21800 | 21750 | 137 |
| 412 | 20250205 | 121000 | 2909319250 | 21800 | 21800 | 21800 | 21750 | 179 |
| 413 | 20250205 | 120900 | 2905417400 | 21750 | 21850 | 21850 | 21750 | 72 |
| 414 | 20250205 | 120800 | 2903849000 | 21800 | 21800 | 21800 | 21750 | 197 |
| 415 | 20250205 | 120700 | 2899556250 | 21800 | 21800 | 21800 | 21800 | 172 |
| 416 | 20250205 | 120600 | 2895806650 | 21800 | 21800 | 21850 | 21750 | 206 |
| 417 | 20250205 | 120500 | 2891318700 | 21750 | 21800 | 21850 | 21750 | 114 |
| 418 | 20250205 | 120400 | 2888835100 | 21800 | 21800 | 21850 | 21800 | 149 |
| 419 | 20250205 | 120300 | 2885586850 | 21800 | 21800 | 21800 | 21750 | 94 |
| 420 | 20250205 | 120200 | 2883538150 | 21800 | 21750 | 21800 | 21750 | 116 |
| 421 | 20250205 | 120100 | 2881012700 | 21800 | 21800 | 21800 | 21750 | 124 |
| 422 | 20250205 | 120000 | 2878311100 | 21750 | 21800 | 21800 | 21750 | 2 |
| 423 | 20250205 | 115900 | 2878267550 | 21800 | 21750 | 21800 | 21750 | 149 |
| 424 | 20250205 | 115800 | 2875023350 | 21750 | 21750 | 21750 | 21750 | 15 |
| 425 | 20250205 | 115700 | 2874697100 | 21750 | 21750 | 21800 | 21750 | 100 |
| 426 | 20250205 | 115600 | 2872521650 | 21700 | 21750 | 21800 | 21700 | 209 |
| 427 | 20250205 | 115500 | 2867973800 | 21800 | 21700 | 21800 | 21700 | 186 |
| 428 | 20250205 | 115400 | 2863927550 | 21750 | 21700 | 21750 | 21700 | 40 |
| 429 | 20250205 | 115300 | 2863059200 | 21700 | 21700 | 21750 | 21700 | 182 |
| 430 | 20250205 | 115200 | 2859106400 | 21700 | 21700 | 21700 | 21650 | 43 |
| 431 | 20250205 | 115100 | 2858174900 | 21700 | 21750 | 21750 | 21700 | 474 |
| 432 | 20250205 | 115000 | 2847885400 | 21700 | 21750 | 21750 | 21700 | 110 |
| 433 | 20250205 | 114900 | 2845496300 | 21750 | 21750 | 21800 | 21750 | 259 |
| 434 | 20250205 | 114800 | 2839856800 | 21750 | 21750 | 21800 | 21750 | 79 |
| 435 | 20250205 | 114700 | 2838138200 | 21800 | 21800 | 21800 | 21750 | 1727 |
| 436 | 20250205 | 114600 | 2800491600 | 21750 | 21800 | 21800 | 21750 | 296 |
| 437 | 20250205 | 114500 | 2794042850 | 21850 | 21950 | 21950 | 21850 | 2148 |
| 438 | 20250205 | 114400 | 2746989100 | 21950 | 21950 | 21950 | 21950 | 120 |
| 439 | 20250205 | 114300 | 2744355100 | 21950 | 21950 | 21950 | 21900 | 294 |
| 440 | 20250205 | 114200 | 2737904400 | 21950 | 21950 | 21950 | 21900 | 97 |
| 441 | 20250205 | 114100 | 2735779250 | 21950 | 21950 | 21950 | 21950 | 788 |
| 442 | 20250205 | 114000 | 2718482650 | 21950 | 21950 | 21950 | 21900 | 150 |
| 443 | 20250205 | 113900 | 2715191950 | 21950 | 21950 | 21950 | 21900 | 252 |
| 444 | 20250205 | 113800 | 2709662300 | 21900 | 21950 | 21950 | 21900 | 148 |
| 445 | 20250205 | 113700 | 2706415950 | 21950 | 21900 | 21950 | 21900 | 1767 |
| 446 | 20250205 | 113600 | 2667718100 | 21850 | 21900 | 21900 | 21850 | 110 |
| 447 | 20250205 | 113500 | 2665313100 | 21900 | 21900 | 21900 | 21850 | 1022 |
| 448 | 20250205 | 113400 | 2642943400 | 21900 | 21900 | 21900 | 21900 | 209 |
| 449 | 20250205 | 113300 | 2638366300 | 21900 | 21900 | 21900 | 21850 | 182 |
| 450 | 20250205 | 113200 | 2634385950 | 21850 | 21850 | 21900 | 21850 | 126 |
| 451 | 20250205 | 113100 | 2631630600 | 21850 | 21850 | 21850 | 21800 | 100 |
| 452 | 20250205 | 113000 | 2629447200 | 21800 | 21800 | 21850 | 21800 | 217 |
| 453 | 20250205 | 112900 | 2624713600 | 21850 | 21850 | 21850 | 21800 | 165 |
| 454 | 20250205 | 112800 | 2621108850 | 21850 | 21800 | 21850 | 21800 | 829 |
| 455 | 20250205 | 112700 | 2602996850 | 21800 | 21800 | 21850 | 21800 | 181 |
| 456 | 20250205 | 112600 | 2599043850 | 21800 | 21800 | 21850 | 21800 | 151 |
| 457 | 20250205 | 112500 | 2595747600 | 21800 | 21800 | 21850 | 21800 | 162 |
| 458 | 20250205 | 112400 | 2592209500 | 21800 | 21850 | 21850 | 21800 | 158 |
| 459 | 20250205 | 112300 | 2588763600 | 21850 | 21800 | 21850 | 21800 | 320 |
| 460 | 20250205 | 112200 | 2581775050 | 21800 | 21750 | 21800 | 21750 | 92 |
| 461 | 20250205 | 112100 | 2579773100 | 21800 | 21800 | 21800 | 21750 | 85 |
| 462 | 20250205 | 112000 | 2577921750 | 21800 | 21850 | 21850 | 21800 | 409 |
| 463 | 20250205 | 111900 | 2569002650 | 21800 | 21850 | 21850 | 21800 | 177 |
| 464 | 20250205 | 111800 | 2565140450 | 21850 | 21850 | 21850 | 21850 | 16 |
| 465 | 20250205 | 111700 | 2564790850 | 21800 | 21850 | 21850 | 21800 | 146 |
| 466 | 20250205 | 111600 | 2561604800 | 21850 | 21800 | 21850 | 21750 | 524 |
| 467 | 20250205 | 111500 | 2550182250 | 21800 | 21800 | 21800 | 21750 | 376 |
| 468 | 20250205 | 111400 | 2541994850 | 21750 | 21800 | 21800 | 21750 | 218 |
| 469 | 20250205 | 111300 | 2537245650 | 21800 | 21750 | 21800 | 21750 | 122 |
| 470 | 20250205 | 111200 | 2534588350 | 21750 | 21850 | 21850 | 21750 | 270 |
| 471 | 20250205 | 111100 | 2528705200 | 21850 | 21800 | 21850 | 21800 | 91 |
| 472 | 20250205 | 111000 | 2526717400 | 21800 | 21800 | 21850 | 21800 | 163 |
| 473 | 20250205 | 110900 | 2523161950 | 21850 | 21800 | 21850 | 21800 | 112 |
| 474 | 20250205 | 110800 | 2520717050 | 21800 | 21800 | 21850 | 21750 | 418 |
| 475 | 20250205 | 110700 | 2511605250 | 21800 | 21800 | 21800 | 21750 | 853 |
| 476 | 20250205 | 110600 | 2493013200 | 21800 | 21800 | 21800 | 21750 | 202 |
| 477 | 20250205 | 110500 | 2488611900 | 21750 | 21800 | 21800 | 21750 | 137 |
| 478 | 20250205 | 110400 | 2485630300 | 21800 | 21750 | 21800 | 21750 | 297 |
| 479 | 20250205 | 110300 | 2479161200 | 21750 | 21800 | 21850 | 21750 | 265 |
| 480 | 20250205 | 110200 | 2473380200 | 21850 | 21850 | 21850 | 21800 | 113 |
| 481 | 20250205 | 110100 | 2470912900 | 21800 | 21800 | 21850 | 21800 | 157 |
| 482 | 20250205 | 110000 | 2467488250 | 21800 | 21800 | 21850 | 21750 | 284 |
| 483 | 20250205 | 105900 | 2461299150 | 21850 | 21700 | 21850 | 21700 | 68 |
| 484 | 20250205 | 105800 | 2459816050 | 21700 | 21800 | 21850 | 21700 | 590 |
| 485 | 20250205 | 105700 | 2446976000 | 21800 | 21800 | 21850 | 21750 | 264 |
| 486 | 20250205 | 105600 | 2441218650 | 21800 | 21750 | 21800 | 21750 | 118 |
| 487 | 20250205 | 105500 | 2438648850 | 21800 | 21800 | 21850 | 21750 | 109 |
| 488 | 20250205 | 105400 | 2436273150 | 21800 | 21800 | 21850 | 21750 | 150 |
| 489 | 20250205 | 105300 | 2433004100 | 21800 | 21800 | 21800 | 21750 | 98 |
| 490 | 20250205 | 105200 | 2430871150 | 21750 | 21750 | 21750 | 21750 | 45 |
| 491 | 20250205 | 105100 | 2429892400 | 21750 | 21800 | 21800 | 21750 | 37 |
| 492 | 20250205 | 105000 | 2429086300 | 21750 | 21800 | 21800 | 21750 | 1062 |
| 493 | 20250205 | 104900 | 2405967050 | 21800 | 21800 | 21850 | 21800 | 138 |
| 494 | 20250205 | 104800 | 2402957850 | 21850 | 21800 | 21850 | 21800 | 1229 |
| 495 | 20250205 | 104700 | 2376112500 | 21800 | 21800 | 21850 | 21800 | 123 |
| 496 | 20250205 | 104600 | 2373429400 | 21800 | 21850 | 21850 | 21800 | 319 |
| 497 | 20250205 | 104500 | 2366468250 | 21850 | 21800 | 21850 | 21800 | 153 |
| 498 | 20250205 | 104400 | 2363131400 | 21800 | 21850 | 21850 | 21800 | 223 |
| 499 | 20250205 | 104300 | 2358263600 | 21850 | 21900 | 21900 | 21800 | 874 |
| 500 | 20250205 | 104200 | 2339189500 | 21850 | 21850 | 21900 | 21850 | 293 |
| 501 | 20250205 | 104100 | 2332785050 | 21850 | 21800 | 21850 | 21800 | 166 |
| 502 | 20250205 | 104000 | 2329161350 | 21800 | 21850 | 21850 | 21800 | 602 |
| 503 | 20250205 | 103900 | 2316007750 | 21850 | 21850 | 21850 | 21800 | 206 |
| 504 | 20250205 | 103800 | 2311507150 | 21850 | 21850 | 21850 | 21800 | 254 |
| 505 | 20250205 | 103700 | 2305966300 | 21800 | 21850 | 21850 | 21800 | 315 |
| 506 | 20250205 | 103600 | 2299089500 | 21850 | 21800 | 21850 | 21800 | 102 |
| 507 | 20250205 | 103500 | 2296861600 | 21800 | 21850 | 21850 | 21800 | 146 |
| 508 | 20250205 | 103400 | 2293673900 | 21800 | 21800 | 21850 | 21800 | 181 |
| 509 | 20250205 | 103300 | 2289726100 | 21800 | 21800 | 21800 | 21750 | 108 |
| 510 | 20250205 | 103200 | 2287372000 | 21700 | 21800 | 21800 | 21700 | 116 |
| 511 | 20250205 | 103100 | 2284850450 | 21800 | 21700 | 21800 | 21700 | 303 |
| 512 | 20250205 | 103000 | 2278256050 | 21700 | 21750 | 21800 | 21700 | 207 |
| 513 | 20250205 | 102900 | 2273751750 | 21800 | 21750 | 21800 | 21700 | 150 |
| 514 | 20250205 | 102800 | 2270489000 | 21750 | 21750 | 21750 | 21700 | 588 |
| 515 | 20250205 | 102700 | 2257703700 | 21700 | 21650 | 21750 | 21600 | 245 |
| 516 | 20250205 | 102600 | 2252399550 | 21650 | 21700 | 21750 | 21650 | 829 |
| 517 | 20250205 | 102500 | 2234438200 | 21700 | 21650 | 21750 | 21650 | 23 |
| 518 | 20250205 | 102400 | 2233939300 | 21650 | 21750 | 21750 | 21600 | 529 |
| 519 | 20250205 | 102300 | 2222464950 | 21750 | 21700 | 21750 | 21650 | 1905 |
| 520 | 20250205 | 102200 | 2181204900 | 21700 | 21650 | 21700 | 21650 | 163 |
| 521 | 20250205 | 102100 | 2177673550 | 21650 | 21650 | 21700 | 21650 | 37 |
| 522 | 20250205 | 102000 | 2176872450 | 21650 | 21700 | 21700 | 21650 | 809 |
| 523 | 20250205 | 101900 | 2159334700 | 21700 | 21700 | 21700 | 21650 | 103 |
| 524 | 20250205 | 101800 | 2157100100 | 21700 | 21700 | 21700 | 21700 | 233 |
| 525 | 20250205 | 101700 | 2152044000 | 21700 | 21600 | 21700 | 21600 | 360 |
| 526 | 20250205 | 101600 | 2144236250 | 21650 | 21650 | 21650 | 21600 | 1077 |
| 527 | 20250205 | 101500 | 2120922500 | 21650 | 21600 | 21650 | 21500 | 1478 |
| 528 | 20250205 | 101400 | 2089025400 | 21600 | 21550 | 21600 | 21550 | 227 |
| 529 | 20250205 | 101300 | 2084124950 | 21550 | 21600 | 21600 | 21550 | 158 |
| 530 | 20250205 | 101200 | 2080716850 | 21550 | 21650 | 21700 | 21550 | 224 |
| 531 | 20250205 | 101100 | 2075873200 | 21650 | 21600 | 21650 | 21600 | 26 |
| 532 | 20250205 | 101000 | 2075311000 | 21650 | 21700 | 21700 | 21600 | 1577 |
| 533 | 20250205 | 100900 | 2041170050 | 21650 | 21650 | 21700 | 21650 | 282 |
| 534 | 20250205 | 100800 | 2035064500 | 21600 | 21550 | 21650 | 21550 | 266 |
| 535 | 20250205 | 100700 | 2029330550 | 21650 | 21600 | 21650 | 21600 | 333 |
| 536 | 20250205 | 100600 | 2022127500 | 21600 | 21550 | 21600 | 21550 | 133 |
| 537 | 20250205 | 100500 | 2019258050 | 21550 | 21450 | 21550 | 21450 | 201 |
| 538 | 20250205 | 100400 | 2014934150 | 21450 | 21500 | 21500 | 21450 | 290 |
| 539 | 20250205 | 100300 | 2008704200 | 21500 | 21650 | 21650 | 21450 | 2096 |
| 540 | 20250205 | 100200 | 1963605500 | 21600 | 21650 | 21650 | 21600 | 51 |
| 541 | 20250205 | 100100 | 1962501900 | 21650 | 21650 | 21650 | 21650 | 185 |
| 542 | 20250205 | 100000 | 1958496650 | 21650 | 21650 | 21650 | 21600 | 304 |
| 543 | 20250205 | 095900 | 1951915350 | 21700 | 21750 | 21750 | 21700 | 551 |
| 544 | 20250205 | 095800 | 1939936450 | 21750 | 21750 | 21750 | 21700 | 371 |
| 545 | 20250205 | 095700 | 1931879350 | 21700 | 21750 | 21800 | 21700 | 371 |
| 546 | 20250205 | 095600 | 1923812900 | 21800 | 21800 | 21800 | 21800 | 360 |
| 547 | 20250205 | 095500 | 1915964900 | 21800 | 21650 | 21800 | 21650 | 887 |
| 548 | 20250205 | 095400 | 1896724450 | 21650 | 21650 | 21700 | 21650 | 286 |
| 549 | 20250205 | 095300 | 1890525950 | 21650 | 21650 | 21650 | 21600 | 310 |
| 550 | 20250205 | 095200 | 1883824450 | 21650 | 21650 | 21650 | 21650 | 184 |
| 551 | 20250205 | 095100 | 1879840850 | 21650 | 21700 | 21700 | 21600 | 156 |
| 552 | 20250205 | 095000 | 1876461500 | 21700 | 21700 | 21850 | 21650 | 1158 |
| 553 | 20250205 | 094900 | 1851328950 | 21850 | 21900 | 21900 | 21750 | 442 |
| 554 | 20250205 | 094800 | 1841696550 | 21800 | 21900 | 21900 | 21800 | 3247 |
| 555 | 20250205 | 094700 | 1770601600 | 21900 | 21800 | 21950 | 21800 | 493 |
| 556 | 20250205 | 094600 | 1759805850 | 21800 | 21900 | 21900 | 21800 | 760 |
| 557 | 20250205 | 094500 | 1743218050 | 21850 | 21850 | 21850 | 21850 | 187 |
| 558 | 20250205 | 094400 | 1739132100 | 21850 | 21850 | 21850 | 21850 | 132 |
| 559 | 20250205 | 094300 | 1736247900 | 21850 | 21800 | 21900 | 21800 | 7362 |
| 560 | 20250205 | 094200 | 1575383000 | 21800 | 21900 | 21900 | 21750 | 250 |
| 561 | 20250205 | 094100 | 1569932850 | 21700 | 21950 | 21950 | 21700 | 3498 |
| 562 | 20250205 | 094000 | 1493574550 | 21950 | 21900 | 21950 | 21900 | 361 |
| 563 | 20250205 | 093900 | 1485667200 | 21900 | 21950 | 21950 | 21850 | 146 |
| 564 | 20250205 | 093800 | 1482465600 | 21950 | 21900 | 21950 | 21900 | 574 |
| 565 | 20250205 | 093700 | 1469874650 | 21900 | 21950 | 21950 | 21900 | 1132 |
| 566 | 20250205 | 093600 | 1445038000 | 21950 | 21950 | 21950 | 21900 | 1769 |
| 567 | 20250205 | 093500 | 1406239850 | 21950 | 21800 | 21950 | 21750 | 5678 |
| 568 | 20250205 | 093400 | 1282038900 | 21800 | 21750 | 21800 | 21700 | 1420 |
| 569 | 20250205 | 093300 | 1251167600 | 21800 | 21900 | 21900 | 21800 | 868 |
| 570 | 20250205 | 093200 | 1232213500 | 21900 | 21850 | 21950 | 21850 | 1350 |
| 571 | 20250205 | 093100 | 1202650450 | 21850 | 21750 | 21950 | 21750 | 3620 |
| 572 | 20250205 | 093000 | 1123444450 | 21750 | 21750 | 21850 | 21700 | 871 |
| 573 | 20250205 | 092900 | 1104464350 | 21750 | 21850 | 21900 | 21750 | 1314 |
| 574 | 20250205 | 092800 | 1075812350 | 21900 | 21850 | 21950 | 21850 | 1930 |
| 575 | 20250205 | 092700 | 1033552300 | 21850 | 21750 | 21900 | 21750 | 453 |
| 576 | 20250205 | 092600 | 1023667400 | 21750 | 21800 | 21800 | 21750 | 617 |
| 577 | 20250205 | 092500 | 1010231700 | 21800 | 21800 | 21850 | 21750 | 2525 |
| 578 | 20250205 | 092400 | 955147550 | 21850 | 21750 | 21900 | 21750 | 3669 |
| 579 | 20250205 | 092300 | 875141550 | 21600 | 21600 | 21600 | 21600 | 37 |
| 580 | 20250205 | 092200 | 874342350 | 21650 | 21650 | 21650 | 21650 | 1001 |
| 581 | 20250205 | 092100 | 852670700 | 21650 | 21700 | 21700 | 21650 | 355 |
| 582 | 20250205 | 092000 | 844969900 | 21800 | 21750 | 21800 | 21700 | 328 |
| 583 | 20250205 | 091900 | 837851400 | 21750 | 21650 | 21750 | 21600 | 754 |
| 584 | 20250205 | 091800 | 821470250 | 21700 | 21750 | 21750 | 21650 | 1123 |
| 585 | 20250205 | 091700 | 797089300 | 21800 | 21700 | 21800 | 21600 | 2727 |
| 586 | 20250205 | 091600 | 737850950 | 21750 | 21850 | 21850 | 21600 | 2925 |
| 587 | 20250205 | 091500 | 674117450 | 21700 | 21450 | 21900 | 21450 | 5881 |
| 588 | 20250205 | 091400 | 546236600 | 21400 | 21500 | 21500 | 21350 | 710 |
| 589 | 20250205 | 091300 | 531011400 | 21500 | 21250 | 21500 | 21250 | 3838 |
| 590 | 20250205 | 091200 | 448923300 | 21150 | 21300 | 21300 | 21100 | 829 |
| 591 | 20250205 | 091100 | 431311900 | 21300 | 20950 | 21300 | 20950 | 1314 |
| 592 | 20250205 | 091000 | 403429900 | 21050 | 21100 | 21100 | 20850 | 1983 |
| 593 | 20250205 | 090900 | 361754750 | 21100 | 20850 | 21100 | 20850 | 334 |
| 594 | 20250205 | 090800 | 354773700 | 20800 | 20800 | 20950 | 20750 | 8207 |
| 595 | 20250205 | 090700 | 184315100 | 20800 | 20800 | 20800 | 20650 | 2491 |
| 596 | 20250205 | 090600 | 132540350 | 20800 | 21000 | 21000 | 20800 | 1943 |
| 597 | 20250205 | 090500 | 91998400 | 21050 | 21100 | 21100 | 21050 | 23 |
| 598 | 20250205 | 090400 | 91513400 | 20950 | 21100 | 21100 | 20950 | 12 |
| 599 | 20250205 | 090300 | 91260500 | 20900 | 21050 | 21100 | 20900 | 675 |
| 600 | 20250205 | 090200 | 77053200 | 21100 | 21000 | 21150 | 21000 | 923 |
| 601 | 20250205 | 090100 | 57642650 | 20850 | 20850 | 20950 | 20850 | 1430 |
| 602 | 20250205 | 090000 | 27824550 | 20800 | 20850 | 20850 | 20800 | 1335 |