29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 3 | 20250204 | 185400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20250204 | 185300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20250204 | 185200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20250204 | 185100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20250204 | 185000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20250204 | 184900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20250204 | 184800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20250204 | 184700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20250204 | 184600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20250204 | 184500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20250204 | 184400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20250204 | 184300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20250204 | 184200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20250204 | 184100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20250204 | 184000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20250204 | 183900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20250204 | 183800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20250204 | 183700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20250204 | 183600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20250204 | 183500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20250204 | 183400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20250204 | 183300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20250204 | 183200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20250204 | 183100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20250204 | 183000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20250204 | 182900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20250204 | 182800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20250204 | 182700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20250204 | 182600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20250204 | 182500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 33 | 20250204 | 182400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20250204 | 182300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20250204 | 182200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20250204 | 182100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20250204 | 182000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20250204 | 181900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20250204 | 181800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20250204 | 181700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20250204 | 181600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20250204 | 181500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20250204 | 181400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20250204 | 181300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20250204 | 181200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20250204 | 181100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20250204 | 181000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20250204 | 180900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20250204 | 180800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20250204 | 180700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20250204 | 180600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20250204 | 180500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20250204 | 180400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20250204 | 180300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20250204 | 180200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20250204 | 180100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20250204 | 180000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20250204 | 175900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20250204 | 175800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20250204 | 175700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20250204 | 175600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20250204 | 175500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 63 | 20250204 | 175400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20250204 | 175300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20250204 | 175200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20250204 | 175100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20250204 | 175000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20250204 | 174900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20250204 | 174800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20250204 | 174700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20250204 | 174600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20250204 | 174500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20250204 | 174400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20250204 | 174300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20250204 | 174200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20250204 | 174100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20250204 | 174000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20250204 | 173900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20250204 | 173800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20250204 | 173700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20250204 | 173600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20250204 | 173500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20250204 | 173400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20250204 | 173300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20250204 | 173200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20250204 | 173100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20250204 | 173000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20250204 | 172900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20250204 | 172800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20250204 | 172700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20250204 | 172600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20250204 | 172500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 93 | 20250204 | 172400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20250204 | 172300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20250204 | 172200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20250204 | 172100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20250204 | 172000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20250204 | 171900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20250204 | 171800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20250204 | 171700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20250204 | 171600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20250204 | 171500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20250204 | 171400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20250204 | 171300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20250204 | 171200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20250204 | 171100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20250204 | 171000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20250204 | 170900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20250204 | 170800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20250204 | 170700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20250204 | 170600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20250204 | 170500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20250204 | 170400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20250204 | 170300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20250204 | 170200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20250204 | 170100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20250204 | 170000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20250204 | 165900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20250204 | 165800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20250204 | 165700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20250204 | 165600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20250204 | 165500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 123 | 20250204 | 165400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20250204 | 165300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20250204 | 165200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20250204 | 165100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20250204 | 165000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20250204 | 164900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20250204 | 164800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20250204 | 164700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20250204 | 164600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20250204 | 164500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20250204 | 164400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20250204 | 164300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20250204 | 164200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20250204 | 164100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20250204 | 164000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20250204 | 163900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20250204 | 163800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20250204 | 163700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20250204 | 163600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20250204 | 163500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20250204 | 163400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20250204 | 163300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20250204 | 163200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20250204 | 163100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20250204 | 163000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20250204 | 162900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20250204 | 162800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20250204 | 162700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20250204 | 162600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20250204 | 162500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 153 | 20250204 | 162400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20250204 | 162300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20250204 | 162200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20250204 | 162100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20250204 | 162000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20250204 | 161900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20250204 | 161800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20250204 | 161700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20250204 | 161600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20250204 | 161500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20250204 | 161400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20250204 | 161300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20250204 | 161200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20250204 | 161100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20250204 | 161000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20250204 | 160900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20250204 | 160800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20250204 | 160700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20250204 | 160600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20250204 | 160500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20250204 | 160400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20250204 | 160300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20250204 | 160200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20250204 | 160100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20250204 | 160000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20250204 | 155900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20250204 | 155800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20250204 | 155700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20250204 | 155600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20250204 | 155500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 183 | 20250204 | 155400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20250204 | 155300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20250204 | 155200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20250204 | 155100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20250204 | 155000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20250204 | 154900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20250204 | 154800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20250204 | 154700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20250204 | 154600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20250204 | 154500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20250204 | 154400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20250204 | 154300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20250204 | 154200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20250204 | 154100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20250204 | 154000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20250204 | 153900 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20250204 | 153800 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20250204 | 153700 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20250204 | 153600 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20250204 | 153500 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20250204 | 153400 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20250204 | 153300 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20250204 | 153200 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20250204 | 153100 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20250204 | 153000 | 2706672140 | 3695 | 3695 | 3695 | 3695 | 14152 |
| 208 | 20250204 | 152900 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20250204 | 152800 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20250204 | 152700 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20250204 | 152600 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20250204 | 152500 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 213 | 20250204 | 152400 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20250204 | 152300 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20250204 | 152200 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20250204 | 152100 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20250204 | 152000 | 2654380500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20250204 | 151900 | 2654380500 | 3690 | 3680 | 3690 | 3665 | 2660 |
| 219 | 20250204 | 151800 | 2644602550 | 3675 | 3690 | 3690 | 3675 | 287 |
| 220 | 20250204 | 151700 | 2643546965 | 3690 | 3685 | 3690 | 3680 | 2260 |
| 221 | 20250204 | 151600 | 2635222085 | 3685 | 3685 | 3685 | 3685 | 203 |
| 222 | 20250204 | 151500 | 2634474030 | 3685 | 3675 | 3685 | 3675 | 264 |
| 223 | 20250204 | 151400 | 2633503040 | 3680 | 3685 | 3685 | 3680 | 216 |
| 224 | 20250204 | 151300 | 2632707910 | 3675 | 3685 | 3685 | 3675 | 123 |
| 225 | 20250204 | 151200 | 2632255785 | 3680 | 3680 | 3680 | 3680 | 10 |
| 226 | 20250204 | 151100 | 2632218985 | 3680 | 3685 | 3685 | 3680 | 416 |
| 227 | 20250204 | 151000 | 2630687110 | 3680 | 3690 | 3690 | 3680 | 200 |
| 228 | 20250204 | 150900 | 2629950110 | 3680 | 3680 | 3680 | 3680 | 63 |
| 229 | 20250204 | 150800 | 2629718270 | 3680 | 3680 | 3680 | 3680 | 1 |
| 230 | 20250204 | 150700 | 2629714590 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20250204 | 150600 | 2629714590 | 3695 | 3695 | 3695 | 3695 | 229 |
| 232 | 20250204 | 150500 | 2628868435 | 3695 | 3690 | 3695 | 3690 | 97 |
| 233 | 20250204 | 150400 | 2628510120 | 3695 | 3675 | 3695 | 3675 | 17 |
| 234 | 20250204 | 150300 | 2628447545 | 3675 | 3690 | 3690 | 3675 | 2164 |
| 235 | 20250204 | 150200 | 2620479840 | 3685 | 3685 | 3685 | 3685 | 1249 |
| 236 | 20250204 | 150100 | 2615877275 | 3685 | 3685 | 3685 | 3685 | 480 |
| 237 | 20250204 | 150000 | 2614108475 | 3695 | 3695 | 3695 | 3695 | 1 |
| 238 | 20250204 | 145900 | 2614104780 | 3680 | 3685 | 3685 | 3680 | 688 |
| 239 | 20250204 | 145800 | 2611569845 | 3690 | 3695 | 3695 | 3685 | 2332 |
| 240 | 20250204 | 145700 | 2602965875 | 3700 | 3700 | 3700 | 3700 | 1399 |
| 241 | 20250204 | 145600 | 2597789575 | 3700 | 3700 | 3715 | 3700 | 416 |
| 242 | 20250204 | 145500 | 2596250360 | 3700 | 3720 | 3720 | 3700 | 1162 |
| 243 | 20250204 | 145400 | 2591945290 | 3705 | 3710 | 3710 | 3705 | 459 |
| 244 | 20250204 | 145300 | 2590244635 | 3720 | 3720 | 3720 | 3720 | 497 |
| 245 | 20250204 | 145200 | 2588395795 | 3720 | 3720 | 3720 | 3720 | 337 |
| 246 | 20250204 | 145100 | 2587142155 | 3725 | 3725 | 3725 | 3710 | 12 |
| 247 | 20250204 | 145000 | 2587097470 | 3725 | 3725 | 3725 | 3710 | 556 |
| 248 | 20250204 | 144900 | 2585026885 | 3700 | 3695 | 3700 | 3695 | 71 |
| 249 | 20250204 | 144800 | 2584764245 | 3695 | 3695 | 3695 | 3695 | 10 |
| 250 | 20250204 | 144700 | 2584727295 | 3695 | 3700 | 3700 | 3680 | 512 |
| 251 | 20250204 | 144600 | 2582842510 | 3695 | 3690 | 3695 | 3680 | 997 |
| 252 | 20250204 | 144500 | 2579163350 | 3690 | 3680 | 3690 | 3680 | 1651 |
| 253 | 20250204 | 144400 | 2573074255 | 3680 | 3680 | 3690 | 3680 | 1211 |
| 254 | 20250204 | 144300 | 2568608905 | 3690 | 3675 | 3690 | 3675 | 1053 |
| 255 | 20250204 | 144200 | 2564731035 | 3675 | 3670 | 3675 | 3670 | 18 |
| 256 | 20250204 | 144100 | 2564664950 | 3660 | 3660 | 3660 | 3660 | 0 |
| 257 | 20250204 | 144000 | 2564664950 | 3660 | 3660 | 3660 | 3655 | 1301 |
| 258 | 20250204 | 143900 | 2559903545 | 3660 | 3660 | 3660 | 3660 | 1572 |
| 259 | 20250204 | 143800 | 2554150025 | 3660 | 3670 | 3670 | 3660 | 3031 |
| 260 | 20250204 | 143700 | 2543034775 | 3670 | 3675 | 3675 | 3670 | 151 |
| 261 | 20250204 | 143600 | 2542480100 | 3675 | 3675 | 3680 | 3675 | 884 |
| 262 | 20250204 | 143500 | 2539229900 | 3675 | 3675 | 3675 | 3675 | 38 |
| 263 | 20250204 | 143400 | 2539090250 | 3675 | 3680 | 3680 | 3675 | 131 |
| 264 | 20250204 | 143300 | 2538608525 | 3680 | 3680 | 3680 | 3680 | 24 |
| 265 | 20250204 | 143200 | 2538520205 | 3680 | 3680 | 3680 | 3675 | 190 |
| 266 | 20250204 | 143100 | 2537821400 | 3680 | 3690 | 3690 | 3680 | 66 |
| 267 | 20250204 | 143000 | 2537578510 | 3680 | 3680 | 3680 | 3680 | 30 |
| 268 | 20250204 | 142900 | 2537468110 | 3680 | 3680 | 3680 | 3680 | 10 |
| 269 | 20250204 | 142800 | 2537431310 | 3690 | 3690 | 3690 | 3685 | 1832 |
| 270 | 20250204 | 142700 | 2530677925 | 3690 | 3690 | 3690 | 3690 | 13 |
| 271 | 20250204 | 142600 | 2530629955 | 3695 | 3695 | 3695 | 3695 | 249 |
| 272 | 20250204 | 142500 | 2529709900 | 3695 | 3700 | 3700 | 3695 | 2 |
| 273 | 20250204 | 142400 | 2529702505 | 3695 | 3695 | 3695 | 3695 | 444 |
| 274 | 20250204 | 142300 | 2528061925 | 3700 | 3700 | 3700 | 3700 | 35 |
| 275 | 20250204 | 142200 | 2527932425 | 3715 | 3700 | 3715 | 3700 | 421 |
| 276 | 20250204 | 142100 | 2526371710 | 3715 | 3720 | 3720 | 3715 | 80 |
| 277 | 20250204 | 142000 | 2526074215 | 3720 | 3700 | 3720 | 3700 | 1567 |
| 278 | 20250204 | 141900 | 2520276235 | 3700 | 3700 | 3705 | 3700 | 2680 |
| 279 | 20250204 | 141800 | 2510356395 | 3705 | 3710 | 3710 | 3705 | 810 |
| 280 | 20250204 | 141700 | 2507355020 | 3710 | 3705 | 3710 | 3705 | 27 |
| 281 | 20250204 | 141600 | 2507254980 | 3705 | 3705 | 3705 | 3705 | 136 |
| 282 | 20250204 | 141500 | 2506751100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20250204 | 141400 | 2506751100 | 3725 | 3725 | 3725 | 3725 | 3 |
| 284 | 20250204 | 141300 | 2506739925 | 3705 | 3705 | 3705 | 3705 | 1 |
| 285 | 20250204 | 141200 | 2506736220 | 3730 | 3720 | 3730 | 3695 | 3700 |
| 286 | 20250204 | 141100 | 2492966195 | 3700 | 3700 | 3700 | 3700 | 13 |
| 287 | 20250204 | 141000 | 2492918095 | 3695 | 3695 | 3695 | 3695 | 0 |
| 288 | 20250204 | 140900 | 2492918095 | 3695 | 3695 | 3695 | 3695 | 5 |
| 289 | 20250204 | 140800 | 2492899620 | 3695 | 3695 | 3695 | 3695 | 200 |
| 290 | 20250204 | 140700 | 2492160620 | 3690 | 3695 | 3695 | 3690 | 22 |
| 291 | 20250204 | 140600 | 2492079395 | 3725 | 3685 | 3725 | 3685 | 476 |
| 292 | 20250204 | 140500 | 2490318560 | 3685 | 3685 | 3690 | 3685 | 126 |
| 293 | 20250204 | 140400 | 2489854000 | 3685 | 3685 | 3685 | 3685 | 558 |
| 294 | 20250204 | 140300 | 2487797770 | 3685 | 3690 | 3690 | 3680 | 4674 |
| 295 | 20250204 | 140200 | 2470580645 | 3690 | 3690 | 3690 | 3690 | 7 |
| 296 | 20250204 | 140100 | 2470554815 | 3690 | 3695 | 3695 | 3690 | 4052 |
| 297 | 20250204 | 140000 | 2455600190 | 3695 | 3700 | 3700 | 3695 | 1223 |
| 298 | 20250204 | 135900 | 2451077355 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20250204 | 135800 | 2451077355 | 3705 | 3700 | 3705 | 3700 | 106 |
| 300 | 20250204 | 135700 | 2450684755 | 3695 | 3700 | 3700 | 3695 | 2121 |
| 301 | 20250204 | 135600 | 2442846095 | 3700 | 3700 | 3700 | 3700 | 301 |
| 302 | 20250204 | 135500 | 2441732395 | 3700 | 3705 | 3705 | 3700 | 1008 |
| 303 | 20250204 | 135400 | 2438002755 | 3700 | 3705 | 3705 | 3700 | 1365 |
| 304 | 20250204 | 135300 | 2432948990 | 3705 | 3705 | 3705 | 3705 | 0 |
| 305 | 20250204 | 135200 | 2432948990 | 3705 | 3705 | 3705 | 3705 | 1400 |
| 306 | 20250204 | 135100 | 2427761990 | 3705 | 3705 | 3705 | 3705 | 0 |
| 307 | 20250204 | 135000 | 2427761990 | 3705 | 3700 | 3705 | 3700 | 800 |
| 308 | 20250204 | 134900 | 2424798180 | 3700 | 3700 | 3700 | 3700 | 4 |
| 309 | 20250204 | 134800 | 2424783380 | 3700 | 3705 | 3705 | 3700 | 208 |
| 310 | 20250204 | 134700 | 2424013565 | 3705 | 3705 | 3705 | 3705 | 154 |
| 311 | 20250204 | 134600 | 2423442995 | 3705 | 3705 | 3705 | 3700 | 2050 |
| 312 | 20250204 | 134500 | 2415851930 | 3705 | 3715 | 3715 | 3705 | 715 |
| 313 | 20250204 | 134400 | 2413199995 | 3730 | 3730 | 3730 | 3730 | 0 |
| 314 | 20250204 | 134300 | 2413199995 | 3730 | 3730 | 3730 | 3730 | 1270 |
| 315 | 20250204 | 134200 | 2408462895 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20250204 | 134100 | 2408462895 | 3730 | 3735 | 3735 | 3730 | 165 |
| 317 | 20250204 | 134000 | 2407846635 | 3735 | 3735 | 3735 | 3735 | 3 |
| 318 | 20250204 | 133900 | 2407835430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 319 | 20250204 | 133800 | 2407835430 | 3735 | 3735 | 3735 | 3735 | 3 |
| 320 | 20250204 | 133700 | 2407824225 | 3735 | 3735 | 3735 | 3735 | 1 |
| 321 | 20250204 | 133600 | 2407820490 | 3735 | 3735 | 3735 | 3735 | 0 |
| 322 | 20250204 | 133500 | 2407820490 | 3735 | 3735 | 3735 | 3735 | 50 |
| 323 | 20250204 | 133400 | 2407633740 | 3740 | 3740 | 3740 | 3710 | 1383 |
| 324 | 20250204 | 133300 | 2402495255 | 3740 | 3740 | 3740 | 3740 | 61 |
| 325 | 20250204 | 133200 | 2402267115 | 3740 | 3740 | 3745 | 3740 | 66 |
| 326 | 20250204 | 133100 | 2402020220 | 3740 | 3740 | 3740 | 3740 | 51 |
| 327 | 20250204 | 133000 | 2401829480 | 3740 | 3735 | 3740 | 3735 | 300 |
| 328 | 20250204 | 132900 | 2400707555 | 3735 | 3725 | 3735 | 3705 | 610 |
| 329 | 20250204 | 132800 | 2398443645 | 3725 | 3725 | 3725 | 3725 | 106 |
| 330 | 20250204 | 132700 | 2398048795 | 3725 | 3725 | 3725 | 3725 | 1 |
| 331 | 20250204 | 132600 | 2398045070 | 3705 | 3705 | 3705 | 3705 | 0 |
| 332 | 20250204 | 132500 | 2398045070 | 3705 | 3705 | 3705 | 3705 | 530 |
| 333 | 20250204 | 132400 | 2396081420 | 3720 | 3720 | 3720 | 3720 | 34 |
| 334 | 20250204 | 132300 | 2395954940 | 3705 | 3705 | 3705 | 3705 | 1 |
| 335 | 20250204 | 132200 | 2395951235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20250204 | 132100 | 2395951235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 337 | 20250204 | 132000 | 2395951235 | 3705 | 3705 | 3705 | 3705 | 50 |
| 338 | 20250204 | 131900 | 2395765985 | 3735 | 3735 | 3735 | 3735 | 4 |
| 339 | 20250204 | 131800 | 2395751045 | 3730 | 3730 | 3730 | 3730 | 215 |
| 340 | 20250204 | 131700 | 2394949095 | 3730 | 3705 | 3730 | 3705 | 12 |
| 341 | 20250204 | 131600 | 2394904385 | 3705 | 3705 | 3705 | 3705 | 17 |
| 342 | 20250204 | 131500 | 2394841400 | 3700 | 3705 | 3705 | 3700 | 627 |
| 343 | 20250204 | 131400 | 2392518370 | 3705 | 3705 | 3705 | 3705 | 0 |
| 344 | 20250204 | 131300 | 2392518370 | 3705 | 3705 | 3705 | 3690 | 5271 |
| 345 | 20250204 | 131200 | 2373065850 | 3700 | 3725 | 3730 | 3700 | 2823 |
| 346 | 20250204 | 131100 | 2362589065 | 3735 | 3735 | 3735 | 3735 | 60 |
| 347 | 20250204 | 131000 | 2362364965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 348 | 20250204 | 130900 | 2362364965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 349 | 20250204 | 130800 | 2362364965 | 3765 | 3750 | 3765 | 3750 | 194 |
| 350 | 20250204 | 130700 | 2361636550 | 3735 | 3735 | 3735 | 3735 | 0 |
| 351 | 20250204 | 130600 | 2361636550 | 3735 | 3725 | 3735 | 3725 | 380 |
| 352 | 20250204 | 130500 | 2360218230 | 3720 | 3720 | 3720 | 3720 | 1 |
| 353 | 20250204 | 130400 | 2360214510 | 3720 | 3720 | 3720 | 3720 | 35 |
| 354 | 20250204 | 130300 | 2360084310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 355 | 20250204 | 130200 | 2360084310 | 3705 | 3710 | 3710 | 3705 | 809 |
| 356 | 20250204 | 130100 | 2357082965 | 3705 | 3705 | 3705 | 3705 | 20 |
| 357 | 20250204 | 130000 | 2357008865 | 3720 | 3720 | 3720 | 3720 | 82 |
| 358 | 20250204 | 125900 | 2356703825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 359 | 20250204 | 125800 | 2356703825 | 3705 | 3705 | 3705 | 3705 | 134 |
| 360 | 20250204 | 125700 | 2356207355 | 3705 | 3710 | 3710 | 3705 | 549 |
| 361 | 20250204 | 125600 | 2354172380 | 3710 | 3710 | 3710 | 3710 | 0 |
| 362 | 20250204 | 125500 | 2354172380 | 3710 | 3710 | 3710 | 3710 | 320 |
| 363 | 20250204 | 125400 | 2352985180 | 3720 | 3720 | 3720 | 3720 | 880 |
| 364 | 20250204 | 125300 | 2349711580 | 3720 | 3725 | 3725 | 3720 | 2694 |
| 365 | 20250204 | 125200 | 2339686925 | 3735 | 3740 | 3740 | 3735 | 1414 |
| 366 | 20250204 | 125100 | 2334403565 | 3740 | 3740 | 3740 | 3740 | 0 |
| 367 | 20250204 | 125000 | 2334403565 | 3740 | 3740 | 3740 | 3740 | 50 |
| 368 | 20250204 | 124900 | 2334216565 | 3740 | 3765 | 3765 | 3740 | 266 |
| 369 | 20250204 | 124800 | 2333221700 | 3765 | 3765 | 3765 | 3765 | 294 |
| 370 | 20250204 | 124700 | 2332114790 | 3770 | 3750 | 3770 | 3740 | 1371 |
| 371 | 20250204 | 124600 | 2326978065 | 3750 | 3765 | 3765 | 3750 | 103 |
| 372 | 20250204 | 124500 | 2326591770 | 3750 | 3740 | 3750 | 3740 | 11 |
| 373 | 20250204 | 124400 | 2326550620 | 3765 | 3765 | 3765 | 3765 | 0 |
| 374 | 20250204 | 124300 | 2326550620 | 3765 | 3765 | 3765 | 3765 | 1 |
| 375 | 20250204 | 124200 | 2326546855 | 3770 | 3740 | 3770 | 3730 | 3720 |
| 376 | 20250204 | 124100 | 2312567920 | 3740 | 3740 | 3740 | 3730 | 267 |
| 377 | 20250204 | 124000 | 2311571145 | 3740 | 3730 | 3740 | 3725 | 10 |
| 378 | 20250204 | 123900 | 2311533860 | 3735 | 3735 | 3735 | 3735 | 0 |
| 379 | 20250204 | 123800 | 2311533860 | 3735 | 3735 | 3735 | 3735 | 40 |
| 380 | 20250204 | 123700 | 2311384460 | 3740 | 3740 | 3740 | 3740 | 3 |
| 381 | 20250204 | 123600 | 2311373240 | 3740 | 3740 | 3740 | 3740 | 9 |
| 382 | 20250204 | 123500 | 2311339580 | 3740 | 3730 | 3740 | 3730 | 407 |
| 383 | 20250204 | 123400 | 2309821110 | 3730 | 3730 | 3730 | 3730 | 10 |
| 384 | 20250204 | 123300 | 2309783810 | 3730 | 3730 | 3730 | 3730 | 159 |
| 385 | 20250204 | 123200 | 2309190740 | 3740 | 3730 | 3740 | 3730 | 1434 |
| 386 | 20250204 | 123100 | 2303839880 | 3740 | 3735 | 3740 | 3735 | 327 |
| 387 | 20250204 | 123000 | 2302617200 | 3740 | 3740 | 3740 | 3740 | 0 |
| 388 | 20250204 | 122900 | 2302617200 | 3740 | 3740 | 3740 | 3740 | 0 |
| 389 | 20250204 | 122800 | 2302617200 | 3740 | 3720 | 3740 | 3720 | 1499 |
| 390 | 20250204 | 122700 | 2297016990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 391 | 20250204 | 122600 | 2297016990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 392 | 20250204 | 122500 | 2297016990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 393 | 20250204 | 122400 | 2297016990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 394 | 20250204 | 122300 | 2297016990 | 3710 | 3710 | 3710 | 3710 | 20 |
| 395 | 20250204 | 122200 | 2296942790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 396 | 20250204 | 122100 | 2296942790 | 3710 | 3705 | 3710 | 3705 | 977 |
| 397 | 20250204 | 122000 | 2293322835 | 3705 | 3710 | 3710 | 3705 | 1000 |
| 398 | 20250204 | 121900 | 2289616280 | 3710 | 3710 | 3710 | 3710 | 0 |
| 399 | 20250204 | 121800 | 2289616280 | 3710 | 3710 | 3710 | 3710 | 100 |
| 400 | 20250204 | 121700 | 2289245280 | 3710 | 3710 | 3710 | 3710 | 405 |
| 401 | 20250204 | 121600 | 2287742730 | 3710 | 3710 | 3710 | 3710 | 200 |
| 402 | 20250204 | 121500 | 2287000730 | 3720 | 3720 | 3720 | 3720 | 40 |
| 403 | 20250204 | 121400 | 2286851930 | 3710 | 3710 | 3710 | 3710 | 0 |
| 404 | 20250204 | 121300 | 2286851930 | 3710 | 3710 | 3710 | 3710 | 5 |
| 405 | 20250204 | 121200 | 2286833380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 406 | 20250204 | 121100 | 2286833380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 407 | 20250204 | 121000 | 2286833380 | 3720 | 3720 | 3735 | 3720 | 1538 |
| 408 | 20250204 | 120900 | 2281111870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 409 | 20250204 | 120800 | 2281111870 | 3720 | 3720 | 3720 | 3720 | 2 |
| 410 | 20250204 | 120700 | 2281104430 | 3720 | 3710 | 3720 | 3710 | 995 |
| 411 | 20250204 | 120600 | 2277412320 | 3705 | 3705 | 3705 | 3705 | 282 |
| 412 | 20250204 | 120500 | 2276367510 | 3705 | 3705 | 3705 | 3705 | 0 |
| 413 | 20250204 | 120400 | 2276367510 | 3705 | 3705 | 3705 | 3705 | 10 |
| 414 | 20250204 | 120300 | 2276330460 | 3705 | 3705 | 3705 | 3705 | 600 |
| 415 | 20250204 | 120200 | 2274107460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 416 | 20250204 | 120100 | 2274107460 | 3705 | 3710 | 3710 | 3705 | 2 |
| 417 | 20250204 | 120000 | 2274100045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 418 | 20250204 | 115900 | 2274100045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 419 | 20250204 | 115800 | 2274100045 | 3715 | 3715 | 3715 | 3715 | 38 |
| 420 | 20250204 | 115700 | 2273958875 | 3715 | 3715 | 3715 | 3715 | 0 |
| 421 | 20250204 | 115600 | 2273958875 | 3715 | 3700 | 3715 | 3700 | 42 |
| 422 | 20250204 | 115500 | 2273803445 | 3715 | 3715 | 3715 | 3715 | 20 |
| 423 | 20250204 | 115400 | 2273729145 | 3705 | 3705 | 3705 | 3700 | 805 |
| 424 | 20250204 | 115300 | 2270746720 | 3705 | 3705 | 3705 | 3705 | 8 |
| 425 | 20250204 | 115200 | 2270717080 | 3705 | 3705 | 3705 | 3705 | 116 |
| 426 | 20250204 | 115100 | 2270287300 | 3685 | 3690 | 3690 | 3685 | 1243 |
| 427 | 20250204 | 115000 | 2265706530 | 3690 | 3700 | 3700 | 3690 | 376 |
| 428 | 20250204 | 114900 | 2264317970 | 3695 | 3700 | 3700 | 3695 | 1500 |
| 429 | 20250204 | 114800 | 2258773970 | 3700 | 3700 | 3700 | 3700 | 1020 |
| 430 | 20250204 | 114700 | 2254999970 | 3700 | 3700 | 3700 | 3700 | 10 |
| 431 | 20250204 | 114600 | 2254962970 | 3700 | 3720 | 3720 | 3700 | 284 |
| 432 | 20250204 | 114500 | 2253911480 | 3720 | 3710 | 3720 | 3710 | 43 |
| 433 | 20250204 | 114400 | 2253751725 | 3710 | 3705 | 3710 | 3705 | 331 |
| 434 | 20250204 | 114300 | 2252523725 | 3710 | 3710 | 3710 | 3710 | 2 |
| 435 | 20250204 | 114200 | 2252516305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20250204 | 114100 | 2252516305 | 3700 | 3700 | 3700 | 3695 | 2577 |
| 437 | 20250204 | 114000 | 2242981430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 438 | 20250204 | 113900 | 2242981430 | 3700 | 3690 | 3700 | 3690 | 223 |
| 439 | 20250204 | 113800 | 2242157640 | 3675 | 3690 | 3690 | 3675 | 3921 |
| 440 | 20250204 | 113700 | 2227733020 | 3710 | 3700 | 3710 | 3690 | 581 |
| 441 | 20250204 | 113600 | 2225585015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20250204 | 113500 | 2225585015 | 3715 | 3715 | 3715 | 3715 | 6 |
| 443 | 20250204 | 113400 | 2225562725 | 3695 | 3715 | 3715 | 3695 | 1906 |
| 444 | 20250204 | 113300 | 2218510350 | 3715 | 3710 | 3715 | 3710 | 64 |
| 445 | 20250204 | 113200 | 2218272725 | 3710 | 3695 | 3710 | 3695 | 238 |
| 446 | 20250204 | 113100 | 2217390570 | 3715 | 3715 | 3715 | 3715 | 4 |
| 447 | 20250204 | 113000 | 2217375710 | 3715 | 3710 | 3715 | 3685 | 3228 |
| 448 | 20250204 | 112900 | 2205442895 | 3720 | 3735 | 3735 | 3720 | 817 |
| 449 | 20250204 | 112800 | 2202397185 | 3735 | 3725 | 3735 | 3720 | 11 |
| 450 | 20250204 | 112700 | 2202356235 | 3720 | 3735 | 3735 | 3710 | 1378 |
| 451 | 20250204 | 112600 | 2197219920 | 3735 | 3760 | 3760 | 3735 | 755 |
| 452 | 20250204 | 112500 | 2194392455 | 3740 | 3760 | 3760 | 3740 | 114 |
| 453 | 20250204 | 112400 | 2193965875 | 3760 | 3760 | 3760 | 3755 | 86 |
| 454 | 20250204 | 112300 | 2193642520 | 3765 | 3735 | 3765 | 3735 | 61 |
| 455 | 20250204 | 112200 | 2193413005 | 3735 | 3735 | 3735 | 3735 | 108 |
| 456 | 20250204 | 112100 | 2193009625 | 3740 | 3745 | 3745 | 3740 | 126 |
| 457 | 20250204 | 112000 | 2192538375 | 3740 | 3745 | 3745 | 3740 | 4583 |
| 458 | 20250204 | 111900 | 2175397930 | 3745 | 3765 | 3765 | 3745 | 539 |
| 459 | 20250204 | 111800 | 2173373415 | 3765 | 3765 | 3770 | 3765 | 222 |
| 460 | 20250204 | 111700 | 2172537580 | 3765 | 3765 | 3765 | 3765 | 644 |
| 461 | 20250204 | 111600 | 2170112920 | 3765 | 3765 | 3765 | 3765 | 5 |
| 462 | 20250204 | 111500 | 2170094095 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20250204 | 111400 | 2170094095 | 3765 | 3765 | 3765 | 3765 | 5 |
| 464 | 20250204 | 111300 | 2170075270 | 3770 | 3770 | 3770 | 3770 | 489 |
| 465 | 20250204 | 111200 | 2168231740 | 3770 | 3770 | 3770 | 3770 | 0 |
| 466 | 20250204 | 111100 | 2168231740 | 3770 | 3770 | 3770 | 3770 | 5 |
| 467 | 20250204 | 111000 | 2168212890 | 3770 | 3785 | 3785 | 3770 | 394 |
| 468 | 20250204 | 110900 | 2166726765 | 3785 | 3780 | 3785 | 3780 | 1056 |
| 469 | 20250204 | 110800 | 2162735045 | 3780 | 3780 | 3780 | 3780 | 1460 |
| 470 | 20250204 | 110700 | 2157216245 | 3780 | 3760 | 3780 | 3755 | 1811 |
| 471 | 20250204 | 110600 | 2150392815 | 3760 | 3750 | 3760 | 3750 | 511 |
| 472 | 20250204 | 110500 | 2148474030 | 3750 | 3735 | 3750 | 3735 | 113 |
| 473 | 20250204 | 110400 | 2148050340 | 3735 | 3735 | 3735 | 3735 | 394 |
| 474 | 20250204 | 110300 | 2146578750 | 3735 | 3760 | 3760 | 3735 | 489 |
| 475 | 20250204 | 110200 | 2144752285 | 3760 | 3760 | 3760 | 3760 | 2 |
| 476 | 20250204 | 110100 | 2144744765 | 3760 | 3735 | 3765 | 3730 | 1726 |
| 477 | 20250204 | 110000 | 2138282245 | 3735 | 3770 | 3770 | 3735 | 84 |
| 478 | 20250204 | 105900 | 2137967805 | 3775 | 3775 | 3775 | 3775 | 140 |
| 479 | 20250204 | 105800 | 2137439305 | 3775 | 3780 | 3785 | 3775 | 402 |
| 480 | 20250204 | 105700 | 2135919420 | 3785 | 3775 | 3785 | 3765 | 881 |
| 481 | 20250204 | 105600 | 2132595255 | 3775 | 3765 | 3790 | 3765 | 803 |
| 482 | 20250204 | 105500 | 2129558930 | 3755 | 3710 | 3790 | 3710 | 2214 |
| 483 | 20250204 | 105400 | 2121277695 | 3715 | 3715 | 3715 | 3710 | 514 |
| 484 | 20250204 | 105300 | 2119368190 | 3700 | 3705 | 3710 | 3700 | 374 |
| 485 | 20250204 | 105200 | 2117981530 | 3705 | 3680 | 3705 | 3680 | 256 |
| 486 | 20250204 | 105100 | 2117033640 | 3700 | 3700 | 3700 | 3685 | 402 |
| 487 | 20250204 | 105000 | 2115546510 | 3695 | 3690 | 3695 | 3690 | 50 |
| 488 | 20250204 | 104900 | 2115361985 | 3690 | 3690 | 3690 | 3690 | 0 |
| 489 | 20250204 | 104800 | 2115361985 | 3690 | 3695 | 3695 | 3690 | 1442 |
| 490 | 20250204 | 104700 | 2110033805 | 3695 | 3695 | 3695 | 3695 | 327 |
| 491 | 20250204 | 104600 | 2108825540 | 3695 | 3695 | 3695 | 3695 | 16 |
| 492 | 20250204 | 104500 | 2108766420 | 3695 | 3690 | 3695 | 3690 | 5 |
| 493 | 20250204 | 104400 | 2108747950 | 3695 | 3695 | 3695 | 3695 | 601 |
| 494 | 20250204 | 104300 | 2106527255 | 3695 | 3685 | 3695 | 3685 | 147 |
| 495 | 20250204 | 104200 | 2105984795 | 3665 | 3665 | 3665 | 3665 | 620 |
| 496 | 20250204 | 104100 | 2103712495 | 3665 | 3665 | 3665 | 3665 | 3011 |
| 497 | 20250204 | 104000 | 2092677180 | 3680 | 3665 | 3680 | 3665 | 156 |
| 498 | 20250204 | 103900 | 2092104600 | 3695 | 3660 | 3695 | 3660 | 1362 |
| 499 | 20250204 | 103800 | 2087097690 | 3660 | 3670 | 3670 | 3660 | 360 |
| 500 | 20250204 | 103700 | 2085778750 | 3665 | 3695 | 3695 | 3665 | 1017 |
| 501 | 20250204 | 103600 | 2082040165 | 3700 | 3700 | 3700 | 3700 | 4 |
| 502 | 20250204 | 103500 | 2082025365 | 3695 | 3700 | 3700 | 3695 | 550 |
| 503 | 20250204 | 103400 | 2079991615 | 3700 | 3685 | 3700 | 3685 | 282 |
| 504 | 20250204 | 103300 | 2078949120 | 3665 | 3665 | 3665 | 3665 | 32 |
| 505 | 20250204 | 103200 | 2078831840 | 3690 | 3690 | 3690 | 3690 | 14 |
| 506 | 20250204 | 103100 | 2078780180 | 3690 | 3690 | 3690 | 3690 | 77 |
| 507 | 20250204 | 103000 | 2078496050 | 3690 | 3665 | 3695 | 3660 | 3749 |
| 508 | 20250204 | 102900 | 2064667400 | 3660 | 3680 | 3680 | 3660 | 1171 |
| 509 | 20250204 | 102800 | 2060379420 | 3680 | 3665 | 3680 | 3665 | 401 |
| 510 | 20250204 | 102700 | 2058909740 | 3660 | 3660 | 3675 | 3660 | 1502 |
| 511 | 20250204 | 102600 | 2053404975 | 3655 | 3670 | 3685 | 3655 | 2485 |
| 512 | 20250204 | 102500 | 2044307840 | 3675 | 3675 | 3675 | 3675 | 560 |
| 513 | 20250204 | 102400 | 2042249840 | 3675 | 3675 | 3680 | 3675 | 2273 |
| 514 | 20250204 | 102300 | 2033887280 | 3670 | 3700 | 3700 | 3670 | 2329 |
| 515 | 20250204 | 102200 | 2025334565 | 3700 | 3700 | 3700 | 3680 | 512 |
| 516 | 20250204 | 102100 | 2023447620 | 3700 | 3700 | 3700 | 3680 | 944 |
| 517 | 20250204 | 102000 | 2019959325 | 3700 | 3695 | 3700 | 3695 | 249 |
| 518 | 20250204 | 101900 | 2019038620 | 3680 | 3685 | 3685 | 3680 | 1078 |
| 519 | 20250204 | 101800 | 2015066220 | 3685 | 3700 | 3710 | 3685 | 3519 |
| 520 | 20250204 | 101700 | 2002054185 | 3700 | 3710 | 3710 | 3695 | 4614 |
| 521 | 20250204 | 101600 | 1984975935 | 3710 | 3715 | 3715 | 3710 | 1863 |
| 522 | 20250204 | 101500 | 1978063830 | 3710 | 3715 | 3715 | 3710 | 470 |
| 523 | 20250204 | 101400 | 1976320120 | 3725 | 3725 | 3725 | 3715 | 593 |
| 524 | 20250204 | 101300 | 1974115595 | 3715 | 3720 | 3735 | 3715 | 725 |
| 525 | 20250204 | 101200 | 1971414385 | 3700 | 3735 | 3735 | 3700 | 2221 |
| 526 | 20250204 | 101100 | 1963185670 | 3735 | 3705 | 3735 | 3705 | 144 |
| 527 | 20250204 | 101000 | 1962649650 | 3700 | 3745 | 3745 | 3700 | 2005 |
| 528 | 20250204 | 100900 | 1955214105 | 3750 | 3715 | 3755 | 3715 | 935 |
| 529 | 20250204 | 100800 | 1951716645 | 3715 | 3745 | 3745 | 3715 | 662 |
| 530 | 20250204 | 100700 | 1949248565 | 3745 | 3735 | 3745 | 3725 | 1580 |
| 531 | 20250204 | 100600 | 1943357175 | 3735 | 3750 | 3750 | 3735 | 3225 |
| 532 | 20250204 | 100500 | 1931299010 | 3750 | 3760 | 3760 | 3750 | 3416 |
| 533 | 20250204 | 100400 | 1918469240 | 3760 | 3790 | 3790 | 3760 | 3821 |
| 534 | 20250204 | 100300 | 1904069455 | 3790 | 3800 | 3800 | 3790 | 506 |
| 535 | 20250204 | 100200 | 1902150645 | 3795 | 3805 | 3805 | 3795 | 252 |
| 536 | 20250204 | 100100 | 1901194285 | 3805 | 3795 | 3805 | 3790 | 1174 |
| 537 | 20250204 | 100000 | 1896733885 | 3785 | 3785 | 3785 | 3785 | 637 |
| 538 | 20250204 | 095900 | 1894322840 | 3785 | 3780 | 3790 | 3760 | 3508 |
| 539 | 20250204 | 095800 | 1881089090 | 3800 | 3780 | 3800 | 3780 | 1688 |
| 540 | 20250204 | 095700 | 1874696420 | 3755 | 3795 | 3805 | 3755 | 3847 |
| 541 | 20250204 | 095600 | 1860205865 | 3810 | 3800 | 3815 | 3765 | 3964 |
| 542 | 20250204 | 095500 | 1845163635 | 3825 | 3825 | 3825 | 3825 | 30 |
| 543 | 20250204 | 095400 | 1845048885 | 3825 | 3795 | 3825 | 3795 | 2270 |
| 544 | 20250204 | 095300 | 1836395860 | 3800 | 3800 | 3800 | 3800 | 761 |
| 545 | 20250204 | 095200 | 1833504060 | 3815 | 3795 | 3815 | 3795 | 1095 |
| 546 | 20250204 | 095100 | 1829329815 | 3795 | 3775 | 3805 | 3775 | 1247 |
| 547 | 20250204 | 095000 | 1824601815 | 3775 | 3775 | 3795 | 3775 | 505 |
| 548 | 20250204 | 094900 | 1822688115 | 3765 | 3765 | 3770 | 3765 | 1340 |
| 549 | 20250204 | 094800 | 1817640260 | 3765 | 3800 | 3800 | 3760 | 1220 |
| 550 | 20250204 | 094700 | 1813038015 | 3800 | 3765 | 3800 | 3760 | 1237 |
| 551 | 20250204 | 094600 | 1808352015 | 3770 | 3770 | 3795 | 3770 | 1034 |
| 552 | 20250204 | 094500 | 1804453810 | 3770 | 3790 | 3790 | 3770 | 500 |
| 553 | 20250204 | 094400 | 1802559555 | 3800 | 3810 | 3815 | 3800 | 3860 |
| 554 | 20250204 | 094300 | 1787852965 | 3810 | 3800 | 3815 | 3800 | 1840 |
| 555 | 20250204 | 094200 | 1780852490 | 3800 | 3760 | 3820 | 3760 | 9247 |
| 556 | 20250204 | 094100 | 1745797255 | 3740 | 3745 | 3765 | 3740 | 2845 |
| 557 | 20250204 | 094000 | 1735114360 | 3740 | 3740 | 3740 | 3735 | 1332 |
| 558 | 20250204 | 093900 | 1730133405 | 3740 | 3755 | 3755 | 3735 | 892 |
| 559 | 20250204 | 093800 | 1726797720 | 3755 | 3775 | 3780 | 3755 | 1748 |
| 560 | 20250204 | 093700 | 1720211855 | 3770 | 3765 | 3770 | 3760 | 1626 |
| 561 | 20250204 | 093600 | 1714085495 | 3765 | 3750 | 3765 | 3745 | 3303 |
| 562 | 20250204 | 093500 | 1701696790 | 3735 | 3755 | 3760 | 3735 | 3129 |
| 563 | 20250204 | 093400 | 1689960930 | 3755 | 3745 | 3755 | 3735 | 872 |
| 564 | 20250204 | 093300 | 1686693345 | 3745 | 3720 | 3745 | 3715 | 2256 |
| 565 | 20250204 | 093200 | 1678270040 | 3705 | 3715 | 3720 | 3705 | 487 |
| 566 | 20250204 | 093100 | 1676462205 | 3715 | 3715 | 3720 | 3695 | 484 |
| 567 | 20250204 | 093000 | 1674662525 | 3720 | 3720 | 3720 | 3700 | 241 |
| 568 | 20250204 | 092900 | 1673767905 | 3720 | 3700 | 3740 | 3700 | 6177 |
| 569 | 20250204 | 092800 | 1650849765 | 3720 | 3725 | 3730 | 3690 | 2173 |
| 570 | 20250204 | 092700 | 1642759610 | 3685 | 3680 | 3725 | 3680 | 3482 |
| 571 | 20250204 | 092600 | 1629938235 | 3680 | 3685 | 3700 | 3680 | 2430 |
| 572 | 20250204 | 092500 | 1620993430 | 3685 | 3700 | 3700 | 3680 | 2118 |
| 573 | 20250204 | 092400 | 1613179630 | 3700 | 3695 | 3700 | 3670 | 7604 |
| 574 | 20250204 | 092300 | 1585169695 | 3685 | 3680 | 3700 | 3680 | 3439 |
| 575 | 20250204 | 092200 | 1572458570 | 3695 | 3675 | 3695 | 3675 | 1450 |
| 576 | 20250204 | 092100 | 1567128975 | 3675 | 3695 | 3715 | 3675 | 2896 |
| 577 | 20250204 | 092000 | 1556448765 | 3695 | 3735 | 3740 | 3695 | 9314 |
| 578 | 20250204 | 091900 | 1521700110 | 3735 | 3730 | 3735 | 3695 | 1877 |
| 579 | 20250204 | 091800 | 1514719915 | 3730 | 3710 | 3760 | 3685 | 8822 |
| 580 | 20250204 | 091700 | 1481903055 | 3710 | 3705 | 3730 | 3685 | 4410 |
| 581 | 20250204 | 091600 | 1465558330 | 3690 | 3665 | 3690 | 3645 | 14183 |
| 582 | 20250204 | 091500 | 1413643715 | 3665 | 3670 | 3675 | 3665 | 3901 |
| 583 | 20250204 | 091400 | 1399337340 | 3680 | 3675 | 3680 | 3660 | 3898 |
| 584 | 20250204 | 091300 | 1385047025 | 3660 | 3695 | 3695 | 3650 | 7950 |
| 585 | 20250204 | 091200 | 1355871760 | 3705 | 3760 | 3760 | 3690 | 8961 |
| 586 | 20250204 | 091100 | 1322431085 | 3760 | 3745 | 3770 | 3730 | 4953 |
| 587 | 20250204 | 091000 | 1303874720 | 3745 | 3740 | 3775 | 3725 | 8947 |
| 588 | 20250204 | 090900 | 1270353940 | 3730 | 3815 | 3815 | 3725 | 23461 |
| 589 | 20250204 | 090800 | 1182053495 | 3810 | 3810 | 3860 | 3785 | 19182 |
| 590 | 20250204 | 090700 | 1108941390 | 3825 | 3915 | 3950 | 3810 | 76246 |
| 591 | 20250204 | 090600 | 811899755 | 3915 | 3835 | 3950 | 3830 | 57929 |
| 592 | 20250204 | 090500 | 585770635 | 3845 | 3870 | 3875 | 3820 | 24719 |
| 593 | 20250204 | 090400 | 490741020 | 3845 | 3825 | 3875 | 3785 | 38320 |
| 594 | 20250204 | 090300 | 343631195 | 3815 | 3710 | 3830 | 3710 | 18194 |
| 595 | 20250204 | 090200 | 274897465 | 3710 | 3725 | 3740 | 3680 | 10151 |
| 596 | 20250204 | 090100 | 237289015 | 3730 | 3795 | 3795 | 3720 | 9589 |
| 597 | 20250204 | 090000 | 201366125 | 3775 | 3705 | 3840 | 3705 | 53477 |