34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 193200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 3 | 20250205 | 193100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250205 | 193000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250205 | 192900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250205 | 192800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250205 | 192700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250205 | 192600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250205 | 192500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250205 | 192400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250205 | 192300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250205 | 192200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250205 | 192100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250205 | 192000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250205 | 191900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250205 | 191800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250205 | 191700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250205 | 191600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250205 | 191500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250205 | 191400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250205 | 191300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250205 | 191200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250205 | 191100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250205 | 191000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250205 | 190900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250205 | 190800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250205 | 190700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250205 | 190600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250205 | 190500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250205 | 190400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250205 | 190300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250205 | 190200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 33 | 20250205 | 190100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250205 | 190000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250205 | 185900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250205 | 185800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250205 | 185700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250205 | 185600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250205 | 185500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250205 | 185400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250205 | 185300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250205 | 185200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250205 | 185100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250205 | 185000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250205 | 184900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250205 | 184800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250205 | 184700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250205 | 184600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250205 | 184500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250205 | 184400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250205 | 184300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250205 | 184200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250205 | 184100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250205 | 184000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250205 | 183900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250205 | 183800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250205 | 183700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250205 | 183600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250205 | 183500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250205 | 183400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250205 | 183300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250205 | 183200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 63 | 20250205 | 183100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250205 | 183000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250205 | 182900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250205 | 182800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250205 | 182700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250205 | 182600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250205 | 182500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250205 | 182400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250205 | 182300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250205 | 182200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250205 | 182100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250205 | 182000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250205 | 181900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250205 | 181800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250205 | 181700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250205 | 181600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250205 | 181500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250205 | 181400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250205 | 181300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250205 | 181200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250205 | 181100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250205 | 181000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250205 | 180900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250205 | 180800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250205 | 180700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250205 | 180600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250205 | 180500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250205 | 180400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250205 | 180300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250205 | 180200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 93 | 20250205 | 180100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250205 | 180000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250205 | 175900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250205 | 175800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250205 | 175700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250205 | 175600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250205 | 175500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250205 | 175400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250205 | 175300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250205 | 175200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250205 | 175100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250205 | 175000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250205 | 174900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250205 | 174800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250205 | 174700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250205 | 174600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250205 | 174500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250205 | 174400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250205 | 174300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250205 | 174200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250205 | 174100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250205 | 174000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250205 | 173900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250205 | 173800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250205 | 173700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250205 | 173600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250205 | 173500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250205 | 173400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250205 | 173300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250205 | 173200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 123 | 20250205 | 173100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250205 | 173000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250205 | 172900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250205 | 172800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250205 | 172700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250205 | 172600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250205 | 172500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250205 | 172400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250205 | 172300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250205 | 172200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250205 | 172100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250205 | 172000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250205 | 171900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250205 | 171800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250205 | 171700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250205 | 171600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250205 | 171500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250205 | 171400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250205 | 171300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250205 | 171200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250205 | 171100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250205 | 171000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250205 | 170900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250205 | 170800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250205 | 170700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250205 | 170600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250205 | 170500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250205 | 170400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250205 | 170300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250205 | 170200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 153 | 20250205 | 170100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250205 | 170000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250205 | 165900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250205 | 165800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250205 | 165700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250205 | 165600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250205 | 165500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250205 | 165400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250205 | 165300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250205 | 165200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250205 | 165100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250205 | 165000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250205 | 164900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250205 | 164800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250205 | 164700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250205 | 164600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250205 | 164500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250205 | 164400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250205 | 164300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250205 | 164200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250205 | 164100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250205 | 164000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250205 | 163900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250205 | 163800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250205 | 163700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250205 | 163600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250205 | 163500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250205 | 163400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250205 | 163300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250205 | 163200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 183 | 20250205 | 163100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250205 | 163000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250205 | 162900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250205 | 162800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250205 | 162700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250205 | 162600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250205 | 162500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250205 | 162400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20250205 | 162300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250205 | 162200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250205 | 162100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250205 | 162000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250205 | 161900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250205 | 161800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20250205 | 161700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20250205 | 161600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20250205 | 161500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20250205 | 161400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20250205 | 161300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20250205 | 161200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20250205 | 161100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20250205 | 161000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20250205 | 160900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20250205 | 160800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20250205 | 160700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20250205 | 160600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20250205 | 160500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20250205 | 160400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20250205 | 160300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20250205 | 160200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 213 | 20250205 | 160100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20250205 | 160000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20250205 | 155900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20250205 | 155800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20250205 | 155700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20250205 | 155600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20250205 | 155500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20250205 | 155400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20250205 | 155300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20250205 | 155200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20250205 | 155100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20250205 | 155000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20250205 | 154900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20250205 | 154800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20250205 | 154700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20250205 | 154600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20250205 | 154500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20250205 | 154400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20250205 | 154300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20250205 | 154200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20250205 | 154100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20250205 | 154000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20250205 | 153900 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20250205 | 153800 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20250205 | 153700 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20250205 | 153600 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20250205 | 153500 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20250205 | 153400 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20250205 | 153300 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20250205 | 153200 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 243 | 20250205 | 153100 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20250205 | 153000 | 18124935300 | 21500 | 21500 | 21500 | 21500 | 8282 |
| 245 | 20250205 | 152900 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20250205 | 152800 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20250205 | 152700 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20250205 | 152600 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20250205 | 152500 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20250205 | 152400 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20250205 | 152300 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20250205 | 152200 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20250205 | 152100 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20250205 | 152000 | 17946872300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20250205 | 151900 | 17946872300 | 21400 | 21350 | 21400 | 21350 | 841 |
| 256 | 20250205 | 151800 | 17928895350 | 21450 | 21450 | 21450 | 21350 | 5775 |
| 257 | 20250205 | 151700 | 17805397350 | 21450 | 21450 | 21450 | 21400 | 347 |
| 258 | 20250205 | 151600 | 17797962900 | 21450 | 21450 | 21450 | 21400 | 276 |
| 259 | 20250205 | 151500 | 17792042750 | 21450 | 21450 | 21450 | 21400 | 567 |
| 260 | 20250205 | 151400 | 17779881900 | 21450 | 21400 | 21450 | 21350 | 1801 |
| 261 | 20250205 | 151300 | 17741323500 | 21400 | 21400 | 21400 | 21350 | 387 |
| 262 | 20250205 | 151200 | 17733047450 | 21400 | 21400 | 21400 | 21350 | 887 |
| 263 | 20250205 | 151100 | 17714090650 | 21400 | 21400 | 21400 | 21350 | 156 |
| 264 | 20250205 | 151000 | 17710755600 | 21400 | 21350 | 21400 | 21350 | 258 |
| 265 | 20250205 | 150900 | 17705246750 | 21300 | 21350 | 21350 | 21300 | 882 |
| 266 | 20250205 | 150800 | 17686437000 | 21350 | 21350 | 21350 | 21300 | 552 |
| 267 | 20250205 | 150700 | 17674656600 | 21350 | 21350 | 21400 | 21350 | 1088 |
| 268 | 20250205 | 150600 | 17651427250 | 21400 | 21400 | 21400 | 21350 | 486 |
| 269 | 20250205 | 150500 | 17641047150 | 21350 | 21400 | 21400 | 21350 | 606 |
| 270 | 20250205 | 150400 | 17628091350 | 21400 | 21400 | 21450 | 21400 | 789 |
| 271 | 20250205 | 150300 | 17611206250 | 21400 | 21400 | 21450 | 21400 | 260 |
| 272 | 20250205 | 150200 | 17605641350 | 21400 | 21400 | 21450 | 21400 | 935 |
| 273 | 20250205 | 150100 | 17585619650 | 21450 | 21400 | 21450 | 21400 | 321 |
| 274 | 20250205 | 150000 | 17578749250 | 21450 | 21450 | 21450 | 21400 | 340 |
| 275 | 20250205 | 145900 | 17571462700 | 21450 | 21400 | 21450 | 21400 | 197 |
| 276 | 20250205 | 145800 | 17567244550 | 21400 | 21450 | 21450 | 21350 | 2193 |
| 277 | 20250205 | 145700 | 17520415000 | 21450 | 21450 | 21500 | 21350 | 1994 |
| 278 | 20250205 | 145600 | 17477655150 | 21450 | 21400 | 21450 | 21400 | 519 |
| 279 | 20250205 | 145500 | 17466533900 | 21450 | 21400 | 21450 | 21400 | 1866 |
| 280 | 20250205 | 145400 | 17426582400 | 21450 | 21500 | 21500 | 21450 | 2166 |
| 281 | 20250205 | 145300 | 17380120900 | 21500 | 21500 | 21500 | 21450 | 1400 |
| 282 | 20250205 | 145200 | 17350030600 | 21500 | 21550 | 21550 | 21450 | 1624 |
| 283 | 20250205 | 145100 | 17315115100 | 21600 | 21600 | 21600 | 21500 | 1645 |
| 284 | 20250205 | 145000 | 17279666100 | 21550 | 21600 | 21600 | 21550 | 1203 |
| 285 | 20250205 | 144900 | 17253683450 | 21600 | 21600 | 21600 | 21550 | 2341 |
| 286 | 20250205 | 144800 | 17203123650 | 21600 | 21600 | 21600 | 21550 | 3064 |
| 287 | 20250205 | 144700 | 17136986700 | 21600 | 21600 | 21600 | 21500 | 3661 |
| 288 | 20250205 | 144600 | 17058171750 | 21600 | 21550 | 21600 | 21500 | 2782 |
| 289 | 20250205 | 144500 | 16998209100 | 21550 | 21500 | 21550 | 21450 | 4054 |
| 290 | 20250205 | 144400 | 16910928150 | 21500 | 21450 | 21500 | 21450 | 344 |
| 291 | 20250205 | 144300 | 16903532350 | 21500 | 21450 | 21500 | 21400 | 317 |
| 292 | 20250205 | 144200 | 16896732800 | 21450 | 21400 | 21450 | 21400 | 170 |
| 293 | 20250205 | 144100 | 16893087100 | 21450 | 21450 | 21450 | 21400 | 683 |
| 294 | 20250205 | 144000 | 16878439600 | 21450 | 21500 | 21500 | 21450 | 752 |
| 295 | 20250205 | 143900 | 16862298500 | 21500 | 21500 | 21500 | 21450 | 2020 |
| 296 | 20250205 | 143800 | 16818871200 | 21500 | 21350 | 21500 | 21350 | 2432 |
| 297 | 20250205 | 143700 | 16766758700 | 21350 | 21350 | 21350 | 21300 | 89 |
| 298 | 20250205 | 143600 | 16764860800 | 21350 | 21350 | 21350 | 21350 | 411 |
| 299 | 20250205 | 143500 | 16756085950 | 21300 | 21350 | 21350 | 21300 | 91 |
| 300 | 20250205 | 143400 | 16754146450 | 21300 | 21300 | 21300 | 21300 | 159 |
| 301 | 20250205 | 143300 | 16750759750 | 21250 | 21300 | 21300 | 21250 | 639 |
| 302 | 20250205 | 143200 | 16737149450 | 21300 | 21200 | 21300 | 21200 | 834 |
| 303 | 20250205 | 143100 | 16719431700 | 21250 | 21250 | 21300 | 21200 | 390 |
| 304 | 20250205 | 143000 | 16711148800 | 21200 | 21300 | 21300 | 21150 | 4121 |
| 305 | 20250205 | 142900 | 16623703450 | 21300 | 21250 | 21350 | 21250 | 4009 |
| 306 | 20250205 | 142800 | 16538432850 | 21250 | 21250 | 21300 | 21250 | 3090 |
| 307 | 20250205 | 142700 | 16472718550 | 21250 | 21300 | 21300 | 21200 | 966 |
| 308 | 20250205 | 142600 | 16452197200 | 21250 | 21200 | 21300 | 21200 | 878 |
| 309 | 20250205 | 142500 | 16433536800 | 21200 | 21250 | 21300 | 21200 | 8760 |
| 310 | 20250205 | 142400 | 16247791050 | 21250 | 21300 | 21300 | 21250 | 6840 |
| 311 | 20250205 | 142300 | 16102228550 | 21300 | 21350 | 21350 | 21300 | 458 |
| 312 | 20250205 | 142200 | 16092469600 | 21350 | 21300 | 21350 | 21300 | 1442 |
| 313 | 20250205 | 142100 | 16061748150 | 21350 | 21350 | 21350 | 21350 | 206 |
| 314 | 20250205 | 142000 | 16057350050 | 21350 | 21350 | 21400 | 21300 | 361 |
| 315 | 20250205 | 141900 | 16049639250 | 21400 | 21400 | 21400 | 21350 | 1741 |
| 316 | 20250205 | 141800 | 16012463050 | 21400 | 21350 | 21400 | 21350 | 658 |
| 317 | 20250205 | 141700 | 15998408800 | 21400 | 21450 | 21450 | 21400 | 86 |
| 318 | 20250205 | 141600 | 15996568000 | 21400 | 21400 | 21450 | 21350 | 1847 |
| 319 | 20250205 | 141500 | 15957051400 | 21350 | 21350 | 21400 | 21350 | 321 |
| 320 | 20250205 | 141400 | 15950189000 | 21400 | 21350 | 21400 | 21350 | 1420 |
| 321 | 20250205 | 141300 | 15919860750 | 21400 | 21450 | 21450 | 21400 | 914 |
| 322 | 20250205 | 141200 | 15900300400 | 21450 | 21400 | 21450 | 21400 | 449 |
| 323 | 20250205 | 141100 | 15890681600 | 21400 | 21450 | 21450 | 21400 | 266 |
| 324 | 20250205 | 141000 | 15884977900 | 21400 | 21400 | 21450 | 21400 | 596 |
| 325 | 20250205 | 140900 | 15872223450 | 21450 | 21400 | 21500 | 21400 | 2078 |
| 326 | 20250205 | 140800 | 15827652950 | 21450 | 21400 | 21450 | 21400 | 140 |
| 327 | 20250205 | 140700 | 15824656100 | 21400 | 21450 | 21450 | 21400 | 755 |
| 328 | 20250205 | 140600 | 15808463200 | 21400 | 21450 | 21500 | 21350 | 2769 |
| 329 | 20250205 | 140500 | 15749176050 | 21400 | 21400 | 21450 | 21400 | 1797 |
| 330 | 20250205 | 140400 | 15710720200 | 21400 | 21400 | 21400 | 21350 | 364 |
| 331 | 20250205 | 140300 | 15702937000 | 21400 | 21400 | 21400 | 21350 | 229 |
| 332 | 20250205 | 140200 | 15698036450 | 21350 | 21300 | 21400 | 21300 | 734 |
| 333 | 20250205 | 140100 | 15682378750 | 21300 | 21400 | 21450 | 21300 | 3465 |
| 334 | 20250205 | 140000 | 15608484650 | 21400 | 21500 | 21550 | 21400 | 3022 |
| 335 | 20250205 | 135900 | 15543786950 | 21550 | 21450 | 21550 | 21450 | 983 |
| 336 | 20250205 | 135800 | 15522656600 | 21450 | 21500 | 21500 | 21450 | 560 |
| 337 | 20250205 | 135700 | 15510644500 | 21500 | 21500 | 21550 | 21450 | 92 |
| 338 | 20250205 | 135600 | 15508666000 | 21550 | 21500 | 21550 | 21450 | 252 |
| 339 | 20250205 | 135500 | 15503248150 | 21500 | 21450 | 21500 | 21450 | 771 |
| 340 | 20250205 | 135400 | 15486704000 | 21500 | 21500 | 21500 | 21450 | 728 |
| 341 | 20250205 | 135300 | 15471052700 | 21500 | 21500 | 21500 | 21500 | 21 |
| 342 | 20250205 | 135200 | 15470601200 | 21500 | 21500 | 21500 | 21450 | 211 |
| 343 | 20250205 | 135100 | 15466069950 | 21500 | 21500 | 21550 | 21450 | 77 |
| 344 | 20250205 | 135000 | 15464416950 | 21500 | 21550 | 21550 | 21450 | 1207 |
| 345 | 20250205 | 134900 | 15438467200 | 21550 | 21550 | 21550 | 21500 | 338 |
| 346 | 20250205 | 134800 | 15431185350 | 21550 | 21550 | 21550 | 21500 | 143 |
| 347 | 20250205 | 134700 | 15428103850 | 21550 | 21550 | 21550 | 21500 | 296 |
| 348 | 20250205 | 134600 | 15421727050 | 21550 | 21550 | 21550 | 21500 | 338 |
| 349 | 20250205 | 134500 | 15414450900 | 21550 | 21500 | 21550 | 21500 | 150 |
| 350 | 20250205 | 134400 | 15411218900 | 21550 | 21550 | 21600 | 21550 | 1237 |
| 351 | 20250205 | 134300 | 15384561350 | 21550 | 21550 | 21550 | 21550 | 332 |
| 352 | 20250205 | 134200 | 15377406750 | 21550 | 21550 | 21600 | 21500 | 2255 |
| 353 | 20250205 | 134100 | 15328811700 | 21500 | 21550 | 21550 | 21500 | 971 |
| 354 | 20250205 | 134000 | 15307921200 | 21550 | 21550 | 21550 | 21500 | 509 |
| 355 | 20250205 | 133900 | 15296958700 | 21550 | 21450 | 21550 | 21450 | 2757 |
| 356 | 20250205 | 133800 | 15237705900 | 21400 | 21400 | 21450 | 21400 | 26 |
| 357 | 20250205 | 133700 | 15237149400 | 21450 | 21450 | 21450 | 21350 | 234 |
| 358 | 20250205 | 133600 | 15232140550 | 21400 | 21450 | 21450 | 21400 | 1544 |
| 359 | 20250205 | 133500 | 15199022000 | 21450 | 21350 | 21450 | 21350 | 1887 |
| 360 | 20250205 | 133400 | 15158657400 | 21300 | 21350 | 21400 | 21300 | 926 |
| 361 | 20250205 | 133300 | 15138889050 | 21350 | 21350 | 21350 | 21300 | 237 |
| 362 | 20250205 | 133200 | 15133837600 | 21350 | 21300 | 21350 | 21300 | 162 |
| 363 | 20250205 | 133100 | 15130381000 | 21300 | 21300 | 21350 | 21300 | 330 |
| 364 | 20250205 | 133000 | 15123351550 | 21300 | 21300 | 21400 | 21300 | 183 |
| 365 | 20250205 | 132900 | 15119451000 | 21300 | 21300 | 21400 | 21300 | 639 |
| 366 | 20250205 | 132800 | 15105827350 | 21300 | 21350 | 21400 | 21250 | 5053 |
| 367 | 20250205 | 132700 | 14998286600 | 21400 | 21350 | 21400 | 21300 | 3755 |
| 368 | 20250205 | 132600 | 14918242300 | 21400 | 21400 | 21450 | 21400 | 66 |
| 369 | 20250205 | 132500 | 14916829400 | 21400 | 21350 | 21400 | 21350 | 880 |
| 370 | 20250205 | 132400 | 14898008250 | 21350 | 21350 | 21400 | 21350 | 367 |
| 371 | 20250205 | 132300 | 14890169400 | 21350 | 21450 | 21450 | 21350 | 789 |
| 372 | 20250205 | 132200 | 14873318500 | 21450 | 21450 | 21450 | 21300 | 5275 |
| 373 | 20250205 | 132100 | 14760636050 | 21450 | 21450 | 21450 | 21400 | 486 |
| 374 | 20250205 | 132000 | 14750216750 | 21400 | 21450 | 21450 | 21400 | 1148 |
| 375 | 20250205 | 131900 | 14725599400 | 21450 | 21400 | 21450 | 21350 | 786 |
| 376 | 20250205 | 131800 | 14708788650 | 21350 | 21400 | 21400 | 21350 | 182 |
| 377 | 20250205 | 131700 | 14704897850 | 21400 | 21450 | 21450 | 21350 | 167 |
| 378 | 20250205 | 131600 | 14701329500 | 21350 | 21450 | 21450 | 21350 | 286 |
| 379 | 20250205 | 131500 | 14695208950 | 21450 | 21400 | 21450 | 21350 | 250 |
| 380 | 20250205 | 131400 | 14689853500 | 21350 | 21450 | 21450 | 21350 | 619 |
| 381 | 20250205 | 131300 | 14676606850 | 21450 | 21450 | 21450 | 21350 | 144 |
| 382 | 20250205 | 131200 | 14673527400 | 21450 | 21350 | 21450 | 21350 | 1028 |
| 383 | 20250205 | 131100 | 14651533200 | 21350 | 21450 | 21450 | 21300 | 5796 |
| 384 | 20250205 | 131000 | 14527762100 | 21400 | 21450 | 21500 | 21400 | 1732 |
| 385 | 20250205 | 130900 | 14490692100 | 21500 | 21500 | 21500 | 21400 | 510 |
| 386 | 20250205 | 130800 | 14479744600 | 21500 | 21500 | 21500 | 21450 | 175 |
| 387 | 20250205 | 130700 | 14475985800 | 21450 | 21450 | 21500 | 21450 | 478 |
| 388 | 20250205 | 130600 | 14465732600 | 21450 | 21400 | 21500 | 21400 | 133 |
| 389 | 20250205 | 130500 | 14462879650 | 21450 | 21400 | 21500 | 21350 | 1289 |
| 390 | 20250205 | 130400 | 14435279250 | 21400 | 21500 | 21500 | 21350 | 8027 |
| 391 | 20250205 | 130300 | 14263379900 | 21450 | 21450 | 21500 | 21450 | 671 |
| 392 | 20250205 | 130200 | 14248986400 | 21500 | 21450 | 21550 | 21450 | 746 |
| 393 | 20250205 | 130100 | 14232980950 | 21550 | 21450 | 21550 | 21450 | 177 |
| 394 | 20250205 | 130000 | 14229174250 | 21500 | 21550 | 21550 | 21450 | 1503 |
| 395 | 20250205 | 125900 | 14196860400 | 21600 | 21500 | 21600 | 21500 | 64 |
| 396 | 20250205 | 125800 | 14195483300 | 21600 | 21550 | 21600 | 21500 | 425 |
| 397 | 20250205 | 125700 | 14186320200 | 21550 | 21550 | 21600 | 21550 | 309 |
| 398 | 20250205 | 125600 | 14179653600 | 21600 | 21600 | 21600 | 21550 | 20 |
| 399 | 20250205 | 125500 | 14179222000 | 21600 | 21550 | 21600 | 21500 | 392 |
| 400 | 20250205 | 125400 | 14170775950 | 21550 | 21600 | 21600 | 21550 | 4941 |
| 401 | 20250205 | 125300 | 14064297100 | 21600 | 21600 | 21600 | 21550 | 156 |
| 402 | 20250205 | 125200 | 14060932700 | 21600 | 21550 | 21600 | 21550 | 558 |
| 403 | 20250205 | 125100 | 14048906150 | 21600 | 21550 | 21600 | 21450 | 8577 |
| 404 | 20250205 | 125000 | 13864470900 | 21600 | 21600 | 21600 | 21550 | 4939 |
| 405 | 20250205 | 124900 | 13758031150 | 21600 | 21650 | 21650 | 21550 | 2322 |
| 406 | 20250205 | 124800 | 13707872900 | 21600 | 21600 | 21650 | 21600 | 775 |
| 407 | 20250205 | 124700 | 13691127700 | 21600 | 21600 | 21650 | 21600 | 268 |
| 408 | 20250205 | 124600 | 13685338850 | 21600 | 21600 | 21700 | 21600 | 199 |
| 409 | 20250205 | 124500 | 13681038100 | 21600 | 21600 | 21700 | 21600 | 295 |
| 410 | 20250205 | 124400 | 13674654300 | 21600 | 21700 | 21700 | 21600 | 167 |
| 411 | 20250205 | 124300 | 13671041800 | 21650 | 21700 | 21700 | 21650 | 215 |
| 412 | 20250205 | 124200 | 13666386750 | 21700 | 21700 | 21700 | 21650 | 1501 |
| 413 | 20250205 | 124100 | 13633888650 | 21650 | 21700 | 21700 | 21650 | 663 |
| 414 | 20250205 | 124000 | 13619529500 | 21700 | 21700 | 21750 | 21700 | 453 |
| 415 | 20250205 | 123900 | 13609698950 | 21700 | 21650 | 21750 | 21650 | 232 |
| 416 | 20250205 | 123800 | 13604665750 | 21650 | 21700 | 21750 | 21650 | 1150 |
| 417 | 20250205 | 123700 | 13579715800 | 21700 | 21700 | 21750 | 21700 | 977 |
| 418 | 20250205 | 123600 | 13558514750 | 21750 | 21750 | 21750 | 21700 | 40 |
| 419 | 20250205 | 123500 | 13557645250 | 21700 | 21800 | 21800 | 21700 | 272 |
| 420 | 20250205 | 123400 | 13551728350 | 21800 | 21700 | 21800 | 21700 | 105 |
| 421 | 20250205 | 123300 | 13549445150 | 21700 | 21750 | 21800 | 21700 | 457 |
| 422 | 20250205 | 123200 | 13539511400 | 21750 | 21750 | 21800 | 21750 | 96 |
| 423 | 20250205 | 123100 | 13537422850 | 21800 | 21800 | 21800 | 21750 | 188 |
| 424 | 20250205 | 123000 | 13533328350 | 21800 | 21700 | 21800 | 21700 | 189 |
| 425 | 20250205 | 122900 | 13529218200 | 21700 | 21800 | 21800 | 21700 | 600 |
| 426 | 20250205 | 122800 | 13516167350 | 21750 | 21750 | 21800 | 21750 | 490 |
| 427 | 20250205 | 122700 | 13505503250 | 21800 | 21800 | 21800 | 21750 | 275 |
| 428 | 20250205 | 122600 | 13499520900 | 21750 | 21800 | 21800 | 21750 | 370 |
| 429 | 20250205 | 122500 | 13491472200 | 21800 | 21750 | 21800 | 21750 | 294 |
| 430 | 20250205 | 122400 | 13485075150 | 21750 | 21750 | 21750 | 21700 | 137 |
| 431 | 20250205 | 122300 | 13482095600 | 21750 | 21750 | 21750 | 21750 | 29 |
| 432 | 20250205 | 122200 | 13481464850 | 21750 | 21750 | 21750 | 21700 | 66 |
| 433 | 20250205 | 122100 | 13480029550 | 21700 | 21700 | 21750 | 21650 | 594 |
| 434 | 20250205 | 122000 | 13467142600 | 21750 | 21700 | 21750 | 21650 | 2093 |
| 435 | 20250205 | 121900 | 13421721000 | 21700 | 21700 | 21750 | 21650 | 802 |
| 436 | 20250205 | 121800 | 13404321300 | 21750 | 21750 | 21750 | 21700 | 116 |
| 437 | 20250205 | 121700 | 13401798950 | 21700 | 21700 | 21750 | 21700 | 724 |
| 438 | 20250205 | 121600 | 13386057800 | 21750 | 21700 | 21750 | 21700 | 1329 |
| 439 | 20250205 | 121500 | 13357161900 | 21700 | 21750 | 21750 | 21700 | 348 |
| 440 | 20250205 | 121400 | 13349608900 | 21750 | 21750 | 21750 | 21700 | 168 |
| 441 | 20250205 | 121300 | 13345958150 | 21700 | 21700 | 21750 | 21700 | 62 |
| 442 | 20250205 | 121200 | 13344610100 | 21700 | 21750 | 21750 | 21700 | 665 |
| 443 | 20250205 | 121100 | 13330178650 | 21700 | 21750 | 21750 | 21700 | 121 |
| 444 | 20250205 | 121000 | 13327546950 | 21700 | 21700 | 21750 | 21700 | 494 |
| 445 | 20250205 | 120900 | 13316826100 | 21750 | 21750 | 21750 | 21700 | 636 |
| 446 | 20250205 | 120800 | 13302993500 | 21700 | 21750 | 21750 | 21700 | 369 |
| 447 | 20250205 | 120700 | 13294978450 | 21750 | 21700 | 21750 | 21650 | 509 |
| 448 | 20250205 | 120600 | 13283938650 | 21700 | 21700 | 21700 | 21650 | 1113 |
| 449 | 20250205 | 120500 | 13259829350 | 21700 | 21700 | 21700 | 21650 | 608 |
| 450 | 20250205 | 120400 | 13246649800 | 21650 | 21750 | 21750 | 21650 | 803 |
| 451 | 20250205 | 120300 | 13229259150 | 21650 | 21700 | 21750 | 21650 | 732 |
| 452 | 20250205 | 120200 | 13213377450 | 21700 | 21700 | 21750 | 21700 | 146 |
| 453 | 20250205 | 120100 | 13210208500 | 21750 | 21700 | 21750 | 21650 | 721 |
| 454 | 20250205 | 120000 | 13194576800 | 21700 | 21750 | 21750 | 21700 | 1538 |
| 455 | 20250205 | 115900 | 13161196700 | 21750 | 21800 | 21800 | 21750 | 1203 |
| 456 | 20250205 | 115800 | 13135030650 | 21800 | 21800 | 21800 | 21750 | 99 |
| 457 | 20250205 | 115700 | 13132873250 | 21800 | 21750 | 21800 | 21750 | 727 |
| 458 | 20250205 | 115600 | 13117054050 | 21800 | 21850 | 21850 | 21800 | 859 |
| 459 | 20250205 | 115500 | 13098314300 | 21800 | 21800 | 21850 | 21750 | 684 |
| 460 | 20250205 | 115400 | 13083401650 | 21800 | 21750 | 21800 | 21750 | 664 |
| 461 | 20250205 | 115300 | 13068938300 | 21750 | 21800 | 21800 | 21750 | 605 |
| 462 | 20250205 | 115200 | 13055754800 | 21800 | 21750 | 21850 | 21750 | 2273 |
| 463 | 20250205 | 115100 | 13006140700 | 21800 | 21800 | 21800 | 21750 | 491 |
| 464 | 20250205 | 115000 | 12995447800 | 21800 | 21800 | 21850 | 21800 | 1349 |
| 465 | 20250205 | 114900 | 12966036350 | 21800 | 21800 | 21850 | 21800 | 261 |
| 466 | 20250205 | 114800 | 12960343550 | 21850 | 21900 | 21900 | 21800 | 1237 |
| 467 | 20250205 | 114700 | 12933289650 | 21900 | 21900 | 21950 | 21850 | 3039 |
| 468 | 20250205 | 114600 | 12866714300 | 21900 | 21900 | 21900 | 21850 | 2132 |
| 469 | 20250205 | 114500 | 12820034500 | 21900 | 21800 | 21950 | 21800 | 23819 |
| 470 | 20250205 | 114400 | 12298490600 | 21850 | 21800 | 21850 | 21800 | 3038 |
| 471 | 20250205 | 114300 | 12232128450 | 21850 | 21850 | 21850 | 21800 | 322 |
| 472 | 20250205 | 114200 | 12225093000 | 21800 | 21850 | 21850 | 21800 | 672 |
| 473 | 20250205 | 114100 | 12210434750 | 21800 | 21850 | 21850 | 21800 | 398 |
| 474 | 20250205 | 114000 | 12201741050 | 21800 | 21800 | 21850 | 21750 | 1618 |
| 475 | 20250205 | 113900 | 12166468000 | 21800 | 21700 | 21800 | 21700 | 1325 |
| 476 | 20250205 | 113800 | 12137677600 | 21800 | 21800 | 21800 | 21700 | 853 |
| 477 | 20250205 | 113700 | 12119094300 | 21800 | 21750 | 21800 | 21750 | 369 |
| 478 | 20250205 | 113600 | 12111060900 | 21750 | 21800 | 21800 | 21750 | 522 |
| 479 | 20250205 | 113500 | 12099706650 | 21800 | 21750 | 21800 | 21750 | 270 |
| 480 | 20250205 | 113400 | 12093832050 | 21750 | 21750 | 21800 | 21700 | 1156 |
| 481 | 20250205 | 113300 | 12068691700 | 21750 | 21750 | 21750 | 21700 | 414 |
| 482 | 20250205 | 113200 | 12059687400 | 21750 | 21700 | 21750 | 21700 | 143 |
| 483 | 20250205 | 113100 | 12056583250 | 21700 | 21700 | 21750 | 21700 | 627 |
| 484 | 20250205 | 113000 | 12042971850 | 21750 | 21700 | 21750 | 21700 | 667 |
| 485 | 20250205 | 112900 | 12028484950 | 21700 | 21650 | 21750 | 21650 | 548 |
| 486 | 20250205 | 112800 | 12016606700 | 21650 | 21750 | 21800 | 21650 | 2340 |
| 487 | 20250205 | 112700 | 11965792600 | 21750 | 21800 | 21800 | 21750 | 387 |
| 488 | 20250205 | 112600 | 11957358500 | 21800 | 21800 | 21800 | 21750 | 411 |
| 489 | 20250205 | 112500 | 11948413500 | 21800 | 21750 | 21800 | 21750 | 1781 |
| 490 | 20250205 | 112400 | 11909589600 | 21800 | 21750 | 21800 | 21750 | 269 |
| 491 | 20250205 | 112300 | 11903731150 | 21800 | 21750 | 21800 | 21750 | 205 |
| 492 | 20250205 | 112200 | 11899265150 | 21800 | 21800 | 21800 | 21750 | 325 |
| 493 | 20250205 | 112100 | 11892195000 | 21750 | 21800 | 21800 | 21750 | 222 |
| 494 | 20250205 | 112000 | 11887364800 | 21800 | 21800 | 21800 | 21700 | 2828 |
| 495 | 20250205 | 111900 | 11825742650 | 21700 | 21700 | 21800 | 21700 | 3140 |
| 496 | 20250205 | 111800 | 11757553800 | 21700 | 21750 | 21800 | 21700 | 306 |
| 497 | 20250205 | 111700 | 11750908350 | 21700 | 21700 | 21750 | 21700 | 1208 |
| 498 | 20250205 | 111600 | 11724646000 | 21750 | 21750 | 21800 | 21750 | 604 |
| 499 | 20250205 | 111500 | 11711508850 | 21750 | 21750 | 21800 | 21700 | 220 |
| 500 | 20250205 | 111400 | 11706726600 | 21800 | 21750 | 21800 | 21700 | 1073 |
| 501 | 20250205 | 111300 | 11683396250 | 21700 | 21750 | 21750 | 21700 | 314 |
| 502 | 20250205 | 111200 | 11676567400 | 21750 | 21750 | 21800 | 21700 | 203 |
| 503 | 20250205 | 111100 | 11672151600 | 21750 | 21750 | 21800 | 21700 | 672 |
| 504 | 20250205 | 111000 | 11657539150 | 21750 | 21750 | 21800 | 21700 | 2756 |
| 505 | 20250205 | 110900 | 11597651100 | 21750 | 21700 | 21750 | 21650 | 3475 |
| 506 | 20250205 | 110800 | 11522366100 | 21750 | 21800 | 21800 | 21750 | 43 |
| 507 | 20250205 | 110700 | 11521430700 | 21750 | 21800 | 21800 | 21750 | 752 |
| 508 | 20250205 | 110600 | 11505040050 | 21800 | 21700 | 21800 | 21700 | 2914 |
| 509 | 20250205 | 110500 | 11441748700 | 21750 | 21750 | 21750 | 21700 | 379 |
| 510 | 20250205 | 110400 | 11433522550 | 21700 | 21750 | 21750 | 21700 | 1415 |
| 511 | 20250205 | 110300 | 11402746950 | 21750 | 21750 | 21800 | 21750 | 459 |
| 512 | 20250205 | 110200 | 11392758650 | 21800 | 21800 | 21800 | 21750 | 513 |
| 513 | 20250205 | 110100 | 11381575300 | 21850 | 21800 | 21850 | 21750 | 468 |
| 514 | 20250205 | 110000 | 11371372300 | 21800 | 21800 | 21850 | 21800 | 995 |
| 515 | 20250205 | 105900 | 11349678050 | 21750 | 21800 | 21850 | 21750 | 1255 |
| 516 | 20250205 | 105800 | 11322317550 | 21850 | 21700 | 21850 | 21700 | 5442 |
| 517 | 20250205 | 105700 | 11203672350 | 21800 | 21800 | 21800 | 21700 | 721 |
| 518 | 20250205 | 105600 | 11187993600 | 21800 | 21750 | 21800 | 21700 | 1665 |
| 519 | 20250205 | 105500 | 11151770550 | 21750 | 21750 | 21750 | 21700 | 162 |
| 520 | 20250205 | 105400 | 11148247550 | 21750 | 21750 | 21750 | 21700 | 1693 |
| 521 | 20250205 | 105300 | 11111424850 | 21700 | 21650 | 21700 | 21650 | 1070 |
| 522 | 20250205 | 105200 | 11088206550 | 21650 | 21700 | 21700 | 21650 | 699 |
| 523 | 20250205 | 105100 | 11073072450 | 21700 | 21600 | 21700 | 21600 | 1583 |
| 524 | 20250205 | 105000 | 11038763700 | 21650 | 21650 | 21650 | 21600 | 236 |
| 525 | 20250205 | 104900 | 11033656000 | 21650 | 21650 | 21700 | 21600 | 1229 |
| 526 | 20250205 | 104800 | 11007057800 | 21700 | 21650 | 21700 | 21650 | 333 |
| 527 | 20250205 | 104700 | 10999846500 | 21650 | 21700 | 21700 | 21650 | 218 |
| 528 | 20250205 | 104600 | 10995120150 | 21700 | 21700 | 21700 | 21650 | 191 |
| 529 | 20250205 | 104500 | 10990975950 | 21700 | 21750 | 21750 | 21650 | 383 |
| 530 | 20250205 | 104400 | 10982664250 | 21750 | 21750 | 21750 | 21700 | 139 |
| 531 | 20250205 | 104300 | 10979643250 | 21750 | 21800 | 21800 | 21650 | 925 |
| 532 | 20250205 | 104200 | 10959557900 | 21800 | 21700 | 21800 | 21650 | 531 |
| 533 | 20250205 | 104100 | 10948016300 | 21650 | 21750 | 21750 | 21650 | 184 |
| 534 | 20250205 | 104000 | 10944019950 | 21750 | 21650 | 21750 | 21600 | 3169 |
| 535 | 20250205 | 103900 | 10875312750 | 21600 | 21650 | 21700 | 21600 | 708 |
| 536 | 20250205 | 103800 | 10859984250 | 21650 | 21700 | 21700 | 21600 | 1343 |
| 537 | 20250205 | 103700 | 10830910500 | 21700 | 21650 | 21700 | 21600 | 457 |
| 538 | 20250205 | 103600 | 10821019800 | 21650 | 21700 | 21700 | 21600 | 417 |
| 539 | 20250205 | 103500 | 10811991300 | 21700 | 21550 | 21700 | 21550 | 954 |
| 540 | 20250205 | 103400 | 10791333400 | 21550 | 21600 | 21650 | 21550 | 4616 |
| 541 | 20250205 | 103300 | 10691609750 | 21600 | 21650 | 21700 | 21600 | 2384 |
| 542 | 20250205 | 103200 | 10639990850 | 21650 | 21700 | 21800 | 21650 | 4865 |
| 543 | 20250205 | 103100 | 10534657250 | 21650 | 21850 | 21900 | 21650 | 7261 |
| 544 | 20250205 | 103000 | 10376713050 | 21800 | 21850 | 21850 | 21800 | 1808 |
| 545 | 20250205 | 102900 | 10337237400 | 21800 | 21850 | 21850 | 21800 | 608 |
| 546 | 20250205 | 102800 | 10323975700 | 21850 | 21800 | 21850 | 21750 | 4622 |
| 547 | 20250205 | 102700 | 10223317750 | 21800 | 21800 | 21850 | 21800 | 1502 |
| 548 | 20250205 | 102600 | 10190562350 | 21800 | 21800 | 21850 | 21750 | 2856 |
| 549 | 20250205 | 102500 | 10128296750 | 21850 | 21800 | 21850 | 21750 | 933 |
| 550 | 20250205 | 102400 | 10107962550 | 21800 | 21750 | 21800 | 21750 | 681 |
| 551 | 20250205 | 102300 | 10093125000 | 21750 | 21750 | 21800 | 21750 | 796 |
| 552 | 20250205 | 102200 | 10075781250 | 21750 | 21800 | 21800 | 21750 | 1513 |
| 553 | 20250205 | 102100 | 10042808600 | 21800 | 21800 | 21800 | 21750 | 755 |
| 554 | 20250205 | 102000 | 10026350050 | 21800 | 21750 | 21800 | 21700 | 2671 |
| 555 | 20250205 | 101900 | 9968289300 | 21750 | 21750 | 21800 | 21750 | 973 |
| 556 | 20250205 | 101800 | 9947099300 | 21750 | 21850 | 21850 | 21750 | 3390 |
| 557 | 20250205 | 101700 | 9873091650 | 21850 | 21750 | 21850 | 21700 | 10386 |
| 558 | 20250205 | 101600 | 9646652800 | 21750 | 21750 | 21750 | 21700 | 2314 |
| 559 | 20250205 | 101500 | 9596337400 | 21700 | 21700 | 21750 | 21650 | 1359 |
| 560 | 20250205 | 101400 | 9566856600 | 21650 | 21700 | 21700 | 21600 | 2541 |
| 561 | 20250205 | 101300 | 9511818450 | 21700 | 21700 | 21700 | 21650 | 1281 |
| 562 | 20250205 | 101200 | 9484020850 | 21700 | 21600 | 21700 | 21600 | 4286 |
| 563 | 20250205 | 101100 | 9391357250 | 21650 | 21650 | 21650 | 21600 | 1454 |
| 564 | 20250205 | 101000 | 9359921800 | 21650 | 21650 | 21650 | 21600 | 777 |
| 565 | 20250205 | 100900 | 9343115850 | 21600 | 21600 | 21650 | 21600 | 686 |
| 566 | 20250205 | 100800 | 9328294550 | 21600 | 21650 | 21700 | 21600 | 796 |
| 567 | 20250205 | 100700 | 9311070500 | 21650 | 21750 | 21750 | 21650 | 2063 |
| 568 | 20250205 | 100600 | 9266354200 | 21700 | 21750 | 21750 | 21700 | 1211 |
| 569 | 20250205 | 100500 | 9240059950 | 21750 | 21750 | 21800 | 21700 | 3600 |
| 570 | 20250205 | 100400 | 9161756500 | 21750 | 21600 | 21750 | 21550 | 4145 |
| 571 | 20250205 | 100300 | 9071962600 | 21550 | 21550 | 21600 | 21550 | 1992 |
| 572 | 20250205 | 100200 | 9028989350 | 21550 | 21600 | 21650 | 21550 | 697 |
| 573 | 20250205 | 100100 | 9013941050 | 21650 | 21600 | 21650 | 21600 | 616 |
| 574 | 20250205 | 100000 | 9000626050 | 21650 | 21600 | 21650 | 21550 | 771 |
| 575 | 20250205 | 095900 | 8983965450 | 21550 | 21700 | 21700 | 21550 | 1771 |
| 576 | 20250205 | 095800 | 8945631850 | 21650 | 21650 | 21750 | 21600 | 5679 |
| 577 | 20250205 | 095700 | 8822308550 | 21700 | 21650 | 21700 | 21600 | 2420 |
| 578 | 20250205 | 095600 | 8769944350 | 21650 | 21550 | 21650 | 21500 | 3666 |
| 579 | 20250205 | 095500 | 8690709900 | 21550 | 21500 | 21550 | 21400 | 3773 |
| 580 | 20250205 | 095400 | 8609739950 | 21500 | 21550 | 21550 | 21450 | 2262 |
| 581 | 20250205 | 095300 | 8561030200 | 21550 | 21500 | 21550 | 21500 | 3141 |
| 582 | 20250205 | 095200 | 8493381950 | 21450 | 21500 | 21500 | 21450 | 1205 |
| 583 | 20250205 | 095100 | 8467523450 | 21500 | 21450 | 21550 | 21450 | 1108 |
| 584 | 20250205 | 095000 | 8443731600 | 21500 | 21550 | 21550 | 21450 | 1653 |
| 585 | 20250205 | 094900 | 8408224250 | 21550 | 21650 | 21650 | 21550 | 1998 |
| 586 | 20250205 | 094800 | 8365088700 | 21600 | 21600 | 21650 | 21550 | 978 |
| 587 | 20250205 | 094700 | 8343953800 | 21550 | 21450 | 21650 | 21400 | 9570 |
| 588 | 20250205 | 094600 | 8137529100 | 21450 | 21450 | 21500 | 21400 | 1557 |
| 589 | 20250205 | 094500 | 8104129100 | 21450 | 21450 | 21500 | 21450 | 2143 |
| 590 | 20250205 | 094400 | 8058160900 | 21500 | 21500 | 21500 | 21450 | 1522 |
| 591 | 20250205 | 094300 | 8025489900 | 21450 | 21500 | 21550 | 21450 | 1892 |
| 592 | 20250205 | 094200 | 7984828900 | 21450 | 21500 | 21550 | 21450 | 2616 |
| 593 | 20250205 | 094100 | 7928670400 | 21500 | 21500 | 21550 | 21500 | 3504 |
| 594 | 20250205 | 094000 | 7853333750 | 21450 | 21500 | 21550 | 21450 | 3991 |
| 595 | 20250205 | 093900 | 7767603550 | 21500 | 21600 | 21650 | 21500 | 7600 |
| 596 | 20250205 | 093800 | 7603681900 | 21600 | 21650 | 21700 | 21600 | 2496 |
| 597 | 20250205 | 093700 | 7549678700 | 21650 | 21700 | 21800 | 21650 | 13115 |
| 598 | 20250205 | 093600 | 7264510450 | 21700 | 21750 | 21800 | 21700 | 11267 |
| 599 | 20250205 | 093500 | 7019471850 | 21750 | 21700 | 21800 | 21650 | 12298 |
| 600 | 20250205 | 093400 | 6752149400 | 21700 | 21650 | 21700 | 21600 | 5954 |
| 601 | 20250205 | 093300 | 6623262800 | 21650 | 21600 | 21650 | 21550 | 6854 |
| 602 | 20250205 | 093200 | 6475171850 | 21550 | 21600 | 21600 | 21500 | 4442 |
| 603 | 20250205 | 093100 | 6379501000 | 21550 | 21450 | 21600 | 21400 | 12841 |
| 604 | 20250205 | 093000 | 6103637550 | 21450 | 21400 | 21450 | 21350 | 4329 |
| 605 | 20250205 | 092900 | 6011110850 | 21450 | 21450 | 21450 | 21400 | 2767 |
| 606 | 20250205 | 092800 | 5951760000 | 21400 | 21400 | 21450 | 21350 | 1523 |
| 607 | 20250205 | 092700 | 5919152150 | 21400 | 21350 | 21400 | 21350 | 2671 |
| 608 | 20250205 | 092600 | 5862059400 | 21350 | 21400 | 21450 | 21300 | 3311 |
| 609 | 20250205 | 092500 | 5791264650 | 21400 | 21350 | 21400 | 21300 | 6507 |
| 610 | 20250205 | 092400 | 5652351800 | 21350 | 21500 | 21550 | 21350 | 11515 |
| 611 | 20250205 | 092300 | 5405326950 | 21550 | 21450 | 21600 | 21400 | 13878 |
| 612 | 20250205 | 092200 | 5106466450 | 21400 | 21350 | 21450 | 21300 | 8766 |
| 613 | 20250205 | 092100 | 4919235200 | 21350 | 21450 | 21500 | 21350 | 7111 |
| 614 | 20250205 | 092000 | 4766981400 | 21400 | 21450 | 21550 | 21350 | 17642 |
| 615 | 20250205 | 091900 | 4388522700 | 21500 | 21450 | 21650 | 21350 | 36455 |
| 616 | 20250205 | 091800 | 3604778100 | 21450 | 21350 | 21450 | 21200 | 26086 |
| 617 | 20250205 | 091700 | 3047919350 | 21400 | 21100 | 21400 | 21050 | 35151 |
| 618 | 20250205 | 091600 | 2301706950 | 21050 | 21050 | 21150 | 21000 | 6607 |
| 619 | 20250205 | 091500 | 2162407200 | 21000 | 20950 | 21050 | 20950 | 2082 |
| 620 | 20250205 | 091400 | 2118692900 | 20900 | 21150 | 21150 | 20900 | 4526 |
| 621 | 20250205 | 091300 | 2023634300 | 21150 | 20950 | 21150 | 20950 | 13394 |
| 622 | 20250205 | 091200 | 1741067200 | 21050 | 21150 | 21200 | 20950 | 7407 |
| 623 | 20250205 | 091100 | 1584746700 | 21150 | 21050 | 21150 | 21000 | 5893 |
| 624 | 20250205 | 091000 | 1460469900 | 21000 | 20900 | 21050 | 20800 | 6805 |
| 625 | 20250205 | 090900 | 1318071450 | 20900 | 21000 | 21000 | 20900 | 3097 |
| 626 | 20250205 | 090800 | 1253207450 | 21000 | 20950 | 21150 | 20900 | 11823 |
| 627 | 20250205 | 090700 | 1004045000 | 20850 | 20950 | 21100 | 20550 | 14480 |
| 628 | 20250205 | 090600 | 701443550 | 21050 | 20600 | 21200 | 20550 | 19714 |
| 629 | 20250205 | 090500 | 288049500 | 20600 | 20550 | 20650 | 20550 | 2341 |
| 630 | 20250205 | 090400 | 239843900 | 20450 | 20550 | 20550 | 20450 | 1176 |
| 631 | 20250205 | 090300 | 215762650 | 20550 | 20650 | 20650 | 20550 | 1349 |
| 632 | 20250205 | 090200 | 187969950 | 20700 | 20550 | 20700 | 20500 | 2472 |
| 633 | 20250205 | 090100 | 137105050 | 20550 | 20550 | 20600 | 20500 | 3589 |
| 634 | 20250205 | 090000 | 63352750 | 20450 | 20350 | 20550 | 20350 | 3109 |