34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 3 | 20250204 | 191800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20250204 | 191700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20250204 | 191600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20250204 | 191500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20250204 | 191400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20250204 | 191300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20250204 | 191200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20250204 | 191100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20250204 | 191000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20250204 | 190900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20250204 | 190800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20250204 | 190700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20250204 | 190600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20250204 | 190500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20250204 | 190400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20250204 | 190300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20250204 | 190200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20250204 | 190100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20250204 | 190000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20250204 | 185900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20250204 | 185800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20250204 | 185700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20250204 | 185600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20250204 | 185500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20250204 | 185400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20250204 | 185300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20250204 | 185200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20250204 | 185100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20250204 | 185000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20250204 | 184900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 33 | 20250204 | 184800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20250204 | 184700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20250204 | 184600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20250204 | 184500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20250204 | 184400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20250204 | 184300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20250204 | 184200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20250204 | 184100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20250204 | 184000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20250204 | 183900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20250204 | 183800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20250204 | 183700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20250204 | 183600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20250204 | 183500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20250204 | 183400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20250204 | 183300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20250204 | 183200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20250204 | 183100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20250204 | 183000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20250204 | 182900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20250204 | 182800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20250204 | 182700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20250204 | 182600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20250204 | 182500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20250204 | 182400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20250204 | 182300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20250204 | 182200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20250204 | 182100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20250204 | 182000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20250204 | 181900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 63 | 20250204 | 181800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20250204 | 181700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20250204 | 181600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20250204 | 181500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20250204 | 181400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20250204 | 181300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20250204 | 181200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20250204 | 181100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20250204 | 181000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20250204 | 180900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20250204 | 180800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20250204 | 180700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20250204 | 180600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20250204 | 180500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20250204 | 180400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20250204 | 180300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20250204 | 180200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20250204 | 180100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20250204 | 180000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20250204 | 175900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20250204 | 175800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20250204 | 175700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20250204 | 175600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20250204 | 175500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20250204 | 175400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20250204 | 175300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20250204 | 175200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20250204 | 175100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20250204 | 175000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20250204 | 174900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 93 | 20250204 | 174800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20250204 | 174700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20250204 | 174600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20250204 | 174500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20250204 | 174400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20250204 | 174300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20250204 | 174200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20250204 | 174100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20250204 | 174000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20250204 | 173900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20250204 | 173800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20250204 | 173700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20250204 | 173600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20250204 | 173500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20250204 | 173400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20250204 | 173300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20250204 | 173200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20250204 | 173100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20250204 | 173000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20250204 | 172900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20250204 | 172800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20250204 | 172700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20250204 | 172600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20250204 | 172500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20250204 | 172400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20250204 | 172300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20250204 | 172200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20250204 | 172100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20250204 | 172000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20250204 | 171900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 123 | 20250204 | 171800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20250204 | 171700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20250204 | 171600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20250204 | 171500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20250204 | 171400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20250204 | 171300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20250204 | 171200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20250204 | 171100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20250204 | 171000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20250204 | 170900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20250204 | 170800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20250204 | 170700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20250204 | 170600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20250204 | 170500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20250204 | 170400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20250204 | 170300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20250204 | 170200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20250204 | 170100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20250204 | 170000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20250204 | 165900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20250204 | 165800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20250204 | 165700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20250204 | 165600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20250204 | 165500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20250204 | 165400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20250204 | 165300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20250204 | 165200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20250204 | 165100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20250204 | 165000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20250204 | 164900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 153 | 20250204 | 164800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20250204 | 164700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20250204 | 164600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20250204 | 164500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20250204 | 164400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20250204 | 164300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20250204 | 164200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20250204 | 164100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20250204 | 164000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20250204 | 163900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20250204 | 163800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20250204 | 163700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20250204 | 163600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20250204 | 163500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20250204 | 163400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20250204 | 163300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20250204 | 163200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20250204 | 163100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20250204 | 163000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20250204 | 162900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20250204 | 162800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20250204 | 162700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20250204 | 162600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20250204 | 162500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20250204 | 162400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20250204 | 162300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20250204 | 162200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20250204 | 162100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20250204 | 162000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20250204 | 161900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 183 | 20250204 | 161800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20250204 | 161700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20250204 | 161600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20250204 | 161500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20250204 | 161400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20250204 | 161300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20250204 | 161200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20250204 | 161100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20250204 | 161000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20250204 | 160900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20250204 | 160800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20250204 | 160700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20250204 | 160600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20250204 | 160500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20250204 | 160400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20250204 | 160300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20250204 | 160200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20250204 | 160100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20250204 | 160000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20250204 | 155900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20250204 | 155800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20250204 | 155700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20250204 | 155600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20250204 | 155500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20250204 | 155400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20250204 | 155300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20250204 | 155200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20250204 | 155100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20250204 | 155000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20250204 | 154900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 213 | 20250204 | 154800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20250204 | 154700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20250204 | 154600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20250204 | 154500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20250204 | 154400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20250204 | 154300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20250204 | 154200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20250204 | 154100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20250204 | 154000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20250204 | 153900 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20250204 | 153800 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20250204 | 153700 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20250204 | 153600 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20250204 | 153500 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20250204 | 153400 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20250204 | 153300 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20250204 | 153200 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20250204 | 153100 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20250204 | 153000 | 54083950400 | 34550 | 34550 | 34550 | 34550 | 54546 |
| 232 | 20250204 | 152900 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20250204 | 152800 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20250204 | 152700 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 235 | 20250204 | 152600 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20250204 | 152500 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20250204 | 152400 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20250204 | 152300 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20250204 | 152200 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20250204 | 152100 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20250204 | 152000 | 52199386100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20250204 | 151900 | 52199386100 | 34650 | 34650 | 34700 | 34650 | 6060 |
| 243 | 20250204 | 151800 | 51989345850 | 34650 | 34700 | 34750 | 34650 | 4575 |
| 244 | 20250204 | 151700 | 51830604150 | 34750 | 34650 | 34750 | 34600 | 5835 |
| 245 | 20250204 | 151600 | 51628317150 | 34650 | 34700 | 34700 | 34650 | 3055 |
| 246 | 20250204 | 151500 | 51522430300 | 34700 | 34650 | 34750 | 34650 | 7680 |
| 247 | 20250204 | 151400 | 51256139450 | 34650 | 34750 | 34750 | 34650 | 10953 |
| 248 | 20250204 | 151300 | 50876009400 | 34750 | 34700 | 34800 | 34700 | 3907 |
| 249 | 20250204 | 151200 | 50740314000 | 34750 | 34750 | 34800 | 34700 | 8732 |
| 250 | 20250204 | 151100 | 50436925300 | 34800 | 34800 | 34850 | 34750 | 11898 |
| 251 | 20250204 | 151000 | 50023101750 | 34850 | 34800 | 34850 | 34800 | 2572 |
| 252 | 20250204 | 150900 | 49933569050 | 34850 | 34800 | 34850 | 34800 | 4350 |
| 253 | 20250204 | 150800 | 49782170250 | 34850 | 34800 | 34850 | 34800 | 1475 |
| 254 | 20250204 | 150700 | 49730819450 | 34800 | 34800 | 34850 | 34800 | 2274 |
| 255 | 20250204 | 150600 | 49651665350 | 34850 | 34800 | 34850 | 34800 | 3500 |
| 256 | 20250204 | 150500 | 49529760950 | 34850 | 34800 | 34900 | 34800 | 3077 |
| 257 | 20250204 | 150400 | 49422556700 | 34850 | 34850 | 34900 | 34800 | 7585 |
| 258 | 20250204 | 150300 | 49158311250 | 34800 | 34900 | 34900 | 34800 | 1344 |
| 259 | 20250204 | 150200 | 49111518600 | 34850 | 34850 | 34900 | 34800 | 11614 |
| 260 | 20250204 | 150100 | 48706910550 | 34850 | 34850 | 34900 | 34850 | 2542 |
| 261 | 20250204 | 150000 | 48618266800 | 34850 | 34900 | 34950 | 34850 | 8636 |
| 262 | 20250204 | 145900 | 48316876550 | 34950 | 34900 | 34950 | 34900 | 1537 |
| 263 | 20250204 | 145800 | 48263218700 | 34950 | 34900 | 34950 | 34900 | 1591 |
| 264 | 20250204 | 145700 | 48207655850 | 34900 | 34900 | 34950 | 34850 | 8974 |
| 265 | 20250204 | 145600 | 47894524900 | 34900 | 34900 | 34950 | 34850 | 2330 |
| 266 | 20250204 | 145500 | 47813206950 | 34900 | 34900 | 34950 | 34850 | 4521 |
| 267 | 20250204 | 145400 | 47655461000 | 34900 | 34950 | 35000 | 34900 | 3273 |
| 268 | 20250204 | 145300 | 47541082400 | 35000 | 35000 | 35000 | 34950 | 2210 |
| 269 | 20250204 | 145200 | 47463808700 | 35000 | 35000 | 35050 | 34950 | 4472 |
| 270 | 20250204 | 145100 | 47307291500 | 35000 | 34900 | 35000 | 34900 | 3131 |
| 271 | 20250204 | 145000 | 47197802850 | 34900 | 34850 | 34950 | 34850 | 3772 |
| 272 | 20250204 | 144900 | 47066130600 | 34850 | 34850 | 34900 | 34850 | 4891 |
| 273 | 20250204 | 144800 | 46895634850 | 34850 | 34900 | 34900 | 34850 | 3553 |
| 274 | 20250204 | 144700 | 46771765550 | 34850 | 34850 | 34900 | 34850 | 1611 |
| 275 | 20250204 | 144600 | 46715601150 | 34850 | 34850 | 34900 | 34850 | 2587 |
| 276 | 20250204 | 144500 | 46625378650 | 34900 | 34850 | 34900 | 34850 | 2935 |
| 277 | 20250204 | 144400 | 46523066850 | 34800 | 34900 | 34900 | 34800 | 5339 |
| 278 | 20250204 | 144300 | 46336995400 | 34850 | 34950 | 34950 | 34850 | 4845 |
| 279 | 20250204 | 144200 | 46168003600 | 34950 | 34950 | 34950 | 34900 | 3887 |
| 280 | 20250204 | 144100 | 46032334500 | 34950 | 35000 | 35000 | 34900 | 2621 |
| 281 | 20250204 | 144000 | 45940740400 | 35000 | 34950 | 35000 | 34950 | 1655 |
| 282 | 20250204 | 143900 | 45882880650 | 34950 | 34950 | 35000 | 34950 | 2155 |
| 283 | 20250204 | 143800 | 45807528600 | 34950 | 35050 | 35050 | 34950 | 3147 |
| 284 | 20250204 | 143700 | 45697380550 | 35050 | 35000 | 35050 | 35000 | 1154 |
| 285 | 20250204 | 143600 | 45656975150 | 35050 | 35000 | 35050 | 35000 | 1965 |
| 286 | 20250204 | 143500 | 45588162000 | 35050 | 35050 | 35050 | 35000 | 4798 |
| 287 | 20250204 | 143400 | 45420201000 | 35000 | 35100 | 35100 | 35000 | 2472 |
| 288 | 20250204 | 143300 | 45333592850 | 35100 | 35100 | 35100 | 35000 | 1127 |
| 289 | 20250204 | 143200 | 45294094750 | 35100 | 35050 | 35100 | 35000 | 1849 |
| 290 | 20250204 | 143100 | 45229276000 | 35050 | 35050 | 35100 | 35000 | 2560 |
| 291 | 20250204 | 143000 | 45139546400 | 35050 | 35150 | 35150 | 35050 | 2660 |
| 292 | 20250204 | 142900 | 45046189750 | 35100 | 35150 | 35150 | 35100 | 4999 |
| 293 | 20250204 | 142800 | 44870537800 | 35100 | 35050 | 35150 | 35050 | 2684 |
| 294 | 20250204 | 142700 | 44776335750 | 35100 | 35050 | 35100 | 35000 | 7170 |
| 295 | 20250204 | 142600 | 44525030350 | 35000 | 35050 | 35050 | 35000 | 2968 |
| 296 | 20250204 | 142500 | 44421141300 | 35000 | 35000 | 35050 | 34950 | 6661 |
| 297 | 20250204 | 142400 | 44188032750 | 34950 | 34950 | 35050 | 34900 | 3742 |
| 298 | 20250204 | 142300 | 44057104650 | 34900 | 34950 | 35000 | 34900 | 11996 |
| 299 | 20250204 | 142200 | 43638171000 | 35000 | 34900 | 35000 | 34900 | 3074 |
| 300 | 20250204 | 142100 | 43530759000 | 34950 | 34950 | 35000 | 34900 | 2519 |
| 301 | 20250204 | 142000 | 43442725700 | 34900 | 35000 | 35000 | 34900 | 6566 |
| 302 | 20250204 | 141900 | 43213192650 | 35000 | 35050 | 35050 | 34950 | 9454 |
| 303 | 20250204 | 141800 | 42882428500 | 35000 | 35050 | 35050 | 35000 | 6676 |
| 304 | 20250204 | 141700 | 42648663650 | 35050 | 35050 | 35100 | 35000 | 11527 |
| 305 | 20250204 | 141600 | 42244803300 | 35100 | 35100 | 35100 | 35050 | 2277 |
| 306 | 20250204 | 141500 | 42164973550 | 35050 | 35050 | 35150 | 35050 | 4161 |
| 307 | 20250204 | 141400 | 42018970850 | 35050 | 35100 | 35150 | 35050 | 3678 |
| 308 | 20250204 | 141300 | 41889891850 | 35100 | 35100 | 35150 | 35100 | 3872 |
| 309 | 20250204 | 141200 | 41753938250 | 35100 | 35150 | 35150 | 35100 | 6051 |
| 310 | 20250204 | 141100 | 41541529250 | 35150 | 35200 | 35200 | 35100 | 5073 |
| 311 | 20250204 | 141000 | 41363214100 | 35200 | 35200 | 35200 | 35150 | 2964 |
| 312 | 20250204 | 140900 | 41259017500 | 35150 | 35200 | 35200 | 35100 | 15811 |
| 313 | 20250204 | 140800 | 40703342800 | 35200 | 35300 | 35350 | 35150 | 22355 |
| 314 | 20250204 | 140700 | 39915272050 | 35300 | 35400 | 35400 | 35300 | 10651 |
| 315 | 20250204 | 140600 | 39539111600 | 35350 | 35350 | 35400 | 35350 | 4074 |
| 316 | 20250204 | 140500 | 39395078750 | 35400 | 35450 | 35450 | 35350 | 10252 |
| 317 | 20250204 | 140400 | 39032200150 | 35450 | 35350 | 35450 | 35350 | 3442 |
| 318 | 20250204 | 140300 | 38910377400 | 35400 | 35400 | 35400 | 35350 | 581 |
| 319 | 20250204 | 140200 | 38889825600 | 35350 | 35400 | 35400 | 35350 | 1896 |
| 320 | 20250204 | 140100 | 38822773900 | 35400 | 35400 | 35450 | 35350 | 3547 |
| 321 | 20250204 | 140000 | 38697226700 | 35400 | 35400 | 35450 | 35400 | 917 |
| 322 | 20250204 | 135900 | 38664761900 | 35400 | 35400 | 35450 | 35350 | 4111 |
| 323 | 20250204 | 135800 | 38519225000 | 35400 | 35400 | 35450 | 35400 | 2186 |
| 324 | 20250204 | 135700 | 38441785000 | 35400 | 35450 | 35450 | 35400 | 1245 |
| 325 | 20250204 | 135600 | 38397699450 | 35400 | 35400 | 35450 | 35400 | 1254 |
| 326 | 20250204 | 135500 | 38353297300 | 35400 | 35400 | 35450 | 35400 | 3324 |
| 327 | 20250204 | 135400 | 38235600350 | 35450 | 35450 | 35450 | 35400 | 3558 |
| 328 | 20250204 | 135300 | 38109529100 | 35450 | 35500 | 35550 | 35450 | 3253 |
| 329 | 20250204 | 135200 | 37994115150 | 35500 | 35550 | 35550 | 35500 | 858 |
| 330 | 20250204 | 135100 | 37963652600 | 35550 | 35500 | 35550 | 35500 | 610 |
| 331 | 20250204 | 135000 | 37941980850 | 35500 | 35500 | 35550 | 35500 | 805 |
| 332 | 20250204 | 134900 | 37913402600 | 35550 | 35500 | 35550 | 35500 | 445 |
| 333 | 20250204 | 134800 | 37897598700 | 35500 | 35550 | 35550 | 35500 | 402 |
| 334 | 20250204 | 134700 | 37883323000 | 35550 | 35550 | 35550 | 35500 | 1340 |
| 335 | 20250204 | 134600 | 37835737500 | 35550 | 35550 | 35550 | 35500 | 438 |
| 336 | 20250204 | 134500 | 37820174500 | 35550 | 35500 | 35550 | 35500 | 402 |
| 337 | 20250204 | 134400 | 37805895950 | 35550 | 35500 | 35550 | 35500 | 961 |
| 338 | 20250204 | 134300 | 37771779350 | 35550 | 35500 | 35550 | 35500 | 589 |
| 339 | 20250204 | 134200 | 37750869450 | 35550 | 35450 | 35550 | 35450 | 1072 |
| 340 | 20250204 | 134100 | 37712795000 | 35450 | 35500 | 35550 | 35450 | 997 |
| 341 | 20250204 | 134000 | 37677403500 | 35500 | 35550 | 35550 | 35500 | 1708 |
| 342 | 20250204 | 133900 | 37616701350 | 35600 | 35600 | 35600 | 35550 | 426 |
| 343 | 20250204 | 133800 | 37601547250 | 35600 | 35550 | 35600 | 35500 | 946 |
| 344 | 20250204 | 133700 | 37567921350 | 35550 | 35500 | 35550 | 35500 | 1011 |
| 345 | 20250204 | 133600 | 37532029400 | 35500 | 35500 | 35500 | 35450 | 1790 |
| 346 | 20250204 | 133500 | 37468492900 | 35450 | 35500 | 35500 | 35450 | 345 |
| 347 | 20250204 | 133400 | 37456260650 | 35450 | 35450 | 35500 | 35400 | 1046 |
| 348 | 20250204 | 133300 | 37419186850 | 35400 | 35400 | 35450 | 35400 | 887 |
| 349 | 20250204 | 133200 | 37387781750 | 35400 | 35450 | 35450 | 35400 | 1862 |
| 350 | 20250204 | 133100 | 37321852750 | 35400 | 35450 | 35450 | 35400 | 1469 |
| 351 | 20250204 | 133000 | 37269785850 | 35450 | 35400 | 35450 | 35400 | 727 |
| 352 | 20250204 | 132900 | 37244041900 | 35400 | 35400 | 35400 | 35350 | 1399 |
| 353 | 20250204 | 132800 | 37194531000 | 35400 | 35450 | 35450 | 35350 | 3950 |
| 354 | 20250204 | 132700 | 37054775450 | 35400 | 35400 | 35450 | 35400 | 907 |
| 355 | 20250204 | 132600 | 37022653600 | 35400 | 35400 | 35450 | 35350 | 2200 |
| 356 | 20250204 | 132500 | 36944772300 | 35400 | 35400 | 35500 | 35350 | 6472 |
| 357 | 20250204 | 132400 | 36715527850 | 35400 | 35400 | 35450 | 35400 | 2065 |
| 358 | 20250204 | 132300 | 36642420800 | 35400 | 35450 | 35450 | 35400 | 3449 |
| 359 | 20250204 | 132200 | 36520317950 | 35400 | 35450 | 35500 | 35400 | 6240 |
| 360 | 20250204 | 132100 | 36299196050 | 35450 | 35500 | 35550 | 35450 | 12442 |
| 361 | 20250204 | 132000 | 35857608100 | 35500 | 35550 | 35550 | 35500 | 7727 |
| 362 | 20250204 | 131900 | 35583037200 | 35550 | 35550 | 35600 | 35550 | 2267 |
| 363 | 20250204 | 131800 | 35502428500 | 35600 | 35650 | 35650 | 35550 | 7265 |
| 364 | 20250204 | 131700 | 35243833050 | 35650 | 35700 | 35700 | 35600 | 7523 |
| 365 | 20250204 | 131600 | 34975730450 | 35700 | 35650 | 35700 | 35650 | 1047 |
| 366 | 20250204 | 131500 | 34938397350 | 35650 | 35750 | 35750 | 35650 | 7372 |
| 367 | 20250204 | 131400 | 34675283250 | 35750 | 35750 | 35750 | 35700 | 1176 |
| 368 | 20250204 | 131300 | 34633268500 | 35750 | 35750 | 35750 | 35700 | 1545 |
| 369 | 20250204 | 131200 | 34578065750 | 35700 | 35700 | 35750 | 35700 | 198 |
| 370 | 20250204 | 131100 | 34570989650 | 35700 | 35750 | 35750 | 35700 | 934 |
| 371 | 20250204 | 131000 | 34537625500 | 35750 | 35750 | 35800 | 35700 | 8019 |
| 372 | 20250204 | 130900 | 34251006550 | 35800 | 35800 | 35800 | 35750 | 79 |
| 373 | 20250204 | 130800 | 34248179750 | 35800 | 35800 | 35800 | 35750 | 143 |
| 374 | 20250204 | 130700 | 34243066500 | 35750 | 35800 | 35800 | 35750 | 2342 |
| 375 | 20250204 | 130600 | 34159234050 | 35800 | 35700 | 35800 | 35700 | 2741 |
| 376 | 20250204 | 130500 | 34061311400 | 35700 | 35800 | 35800 | 35700 | 3246 |
| 377 | 20250204 | 130400 | 33945280000 | 35750 | 35750 | 35800 | 35750 | 259 |
| 378 | 20250204 | 130300 | 33936012500 | 35750 | 35800 | 35800 | 35750 | 1565 |
| 379 | 20250204 | 130200 | 33880057850 | 35800 | 35800 | 35800 | 35750 | 298 |
| 380 | 20250204 | 130100 | 33869398550 | 35750 | 35800 | 35800 | 35750 | 136 |
| 381 | 20250204 | 130000 | 33864531400 | 35750 | 35800 | 35800 | 35750 | 1253 |
| 382 | 20250204 | 125900 | 33819726950 | 35800 | 35750 | 35800 | 35750 | 862 |
| 383 | 20250204 | 125800 | 33788876650 | 35750 | 35750 | 35800 | 35750 | 221 |
| 384 | 20250204 | 125700 | 33780971300 | 35800 | 35750 | 35800 | 35750 | 485 |
| 385 | 20250204 | 125600 | 33763617300 | 35800 | 35800 | 35850 | 35750 | 4672 |
| 386 | 20250204 | 125500 | 33596448300 | 35800 | 35800 | 35850 | 35800 | 557 |
| 387 | 20250204 | 125400 | 33576498950 | 35850 | 35800 | 35850 | 35750 | 1155 |
| 388 | 20250204 | 125300 | 33535151100 | 35800 | 35750 | 35800 | 35750 | 508 |
| 389 | 20250204 | 125200 | 33516982000 | 35800 | 35850 | 35850 | 35750 | 467 |
| 390 | 20250204 | 125100 | 33500266950 | 35800 | 35800 | 35800 | 35750 | 763 |
| 391 | 20250204 | 125000 | 33472955950 | 35800 | 35800 | 35800 | 35700 | 2283 |
| 392 | 20250204 | 124900 | 33391349400 | 35750 | 35800 | 35800 | 35750 | 326 |
| 393 | 20250204 | 124800 | 33379691150 | 35750 | 35800 | 35800 | 35700 | 829 |
| 394 | 20250204 | 124700 | 33350049500 | 35750 | 35750 | 35800 | 35700 | 848 |
| 395 | 20250204 | 124600 | 33319734500 | 35750 | 35750 | 35800 | 35750 | 901 |
| 396 | 20250204 | 124500 | 33287494950 | 35750 | 35750 | 35800 | 35700 | 1598 |
| 397 | 20250204 | 124400 | 33230372100 | 35750 | 35750 | 35750 | 35700 | 2653 |
| 398 | 20250204 | 124300 | 33135553450 | 35750 | 35750 | 35750 | 35700 | 830 |
| 399 | 20250204 | 124200 | 33105910650 | 35750 | 35700 | 35750 | 35700 | 838 |
| 400 | 20250204 | 124100 | 33075969500 | 35750 | 35750 | 35750 | 35700 | 297 |
| 401 | 20250204 | 124000 | 33065355700 | 35700 | 35750 | 35800 | 35700 | 660 |
| 402 | 20250204 | 123900 | 33041768300 | 35800 | 35750 | 35800 | 35750 | 617 |
| 403 | 20250204 | 123800 | 33019700450 | 35750 | 35800 | 35800 | 35750 | 2555 |
| 404 | 20250204 | 123700 | 32928348550 | 35800 | 35750 | 35800 | 35750 | 267 |
| 405 | 20250204 | 123600 | 32918797400 | 35800 | 35750 | 35800 | 35750 | 794 |
| 406 | 20250204 | 123500 | 32890404900 | 35800 | 35800 | 35800 | 35750 | 634 |
| 407 | 20250204 | 123400 | 32867734800 | 35750 | 35750 | 35800 | 35750 | 1103 |
| 408 | 20250204 | 123300 | 32828295400 | 35800 | 35750 | 35800 | 35750 | 590 |
| 409 | 20250204 | 123200 | 32807197400 | 35800 | 35800 | 35800 | 35750 | 550 |
| 410 | 20250204 | 123100 | 32787523400 | 35750 | 35700 | 35800 | 35650 | 7737 |
| 411 | 20250204 | 123000 | 32511239100 | 35700 | 35700 | 35700 | 35650 | 1353 |
| 412 | 20250204 | 122900 | 32462967250 | 35700 | 35750 | 35750 | 35650 | 6533 |
| 413 | 20250204 | 122800 | 32229749950 | 35700 | 35700 | 35750 | 35700 | 2225 |
| 414 | 20250204 | 122700 | 32150313300 | 35750 | 35750 | 35750 | 35700 | 437 |
| 415 | 20250204 | 122600 | 32134704350 | 35700 | 35750 | 35750 | 35700 | 1049 |
| 416 | 20250204 | 122500 | 32097230200 | 35750 | 35750 | 35750 | 35700 | 1876 |
| 417 | 20250204 | 122400 | 32030230600 | 35700 | 35750 | 35800 | 35700 | 1499 |
| 418 | 20250204 | 122300 | 31976642700 | 35700 | 35800 | 35800 | 35700 | 3630 |
| 419 | 20250204 | 122200 | 31846876600 | 35750 | 35800 | 35800 | 35750 | 1277 |
| 420 | 20250204 | 122100 | 31801213650 | 35800 | 35800 | 35800 | 35750 | 306 |
| 421 | 20250204 | 122000 | 31790269700 | 35750 | 35750 | 35800 | 35750 | 1222 |
| 422 | 20250204 | 121900 | 31746576800 | 35800 | 35800 | 35800 | 35750 | 520 |
| 423 | 20250204 | 121800 | 31727966700 | 35750 | 35800 | 35850 | 35750 | 5473 |
| 424 | 20250204 | 121700 | 31532132400 | 35850 | 35900 | 35900 | 35800 | 5029 |
| 425 | 20250204 | 121600 | 31351988550 | 35900 | 35900 | 35900 | 35850 | 2964 |
| 426 | 20250204 | 121500 | 31245596850 | 35900 | 35900 | 35950 | 35900 | 1398 |
| 427 | 20250204 | 121400 | 31195354150 | 35900 | 35900 | 35950 | 35900 | 188 |
| 428 | 20250204 | 121300 | 31188604850 | 35900 | 35950 | 35950 | 35900 | 835 |
| 429 | 20250204 | 121200 | 31158624950 | 35950 | 35900 | 35950 | 35900 | 55 |
| 430 | 20250204 | 121100 | 31156649100 | 35950 | 35900 | 35950 | 35900 | 499 |
| 431 | 20250204 | 121000 | 31138725450 | 35950 | 35900 | 35950 | 35850 | 3629 |
| 432 | 20250204 | 120900 | 31008462600 | 35900 | 35850 | 35900 | 35850 | 675 |
| 433 | 20250204 | 120800 | 30984254800 | 35850 | 35850 | 35900 | 35850 | 628 |
| 434 | 20250204 | 120700 | 30961736350 | 35850 | 35850 | 35900 | 35850 | 850 |
| 435 | 20250204 | 120600 | 30931260250 | 35900 | 35900 | 35900 | 35850 | 595 |
| 436 | 20250204 | 120500 | 30909924350 | 35850 | 35850 | 35900 | 35850 | 2512 |
| 437 | 20250204 | 120400 | 30819853150 | 35900 | 35900 | 35900 | 35850 | 638 |
| 438 | 20250204 | 120300 | 30796960300 | 35850 | 35900 | 35900 | 35850 | 1123 |
| 439 | 20250204 | 120200 | 30756648650 | 35900 | 35900 | 35950 | 35850 | 2820 |
| 440 | 20250204 | 120100 | 30655408350 | 35900 | 35900 | 35950 | 35900 | 1149 |
| 441 | 20250204 | 120000 | 30614141250 | 35900 | 35900 | 35950 | 35900 | 777 |
| 442 | 20250204 | 115900 | 30586245700 | 35950 | 35950 | 35950 | 35900 | 931 |
| 443 | 20250204 | 115800 | 30552820600 | 35950 | 35900 | 35950 | 35900 | 738 |
| 444 | 20250204 | 115700 | 30526324150 | 35950 | 35950 | 35950 | 35900 | 734 |
| 445 | 20250204 | 115600 | 30499957100 | 35900 | 35950 | 35950 | 35900 | 642 |
| 446 | 20250204 | 115500 | 30476896150 | 35950 | 35950 | 35950 | 35900 | 969 |
| 447 | 20250204 | 115400 | 30442065000 | 35900 | 35950 | 35950 | 35900 | 863 |
| 448 | 20250204 | 115300 | 30411058050 | 35900 | 35850 | 35950 | 35850 | 3551 |
| 449 | 20250204 | 115200 | 30283581000 | 35850 | 35850 | 35900 | 35850 | 676 |
| 450 | 20250204 | 115100 | 30259340200 | 35900 | 35900 | 35900 | 35850 | 538 |
| 451 | 20250204 | 115000 | 30240043750 | 35900 | 35900 | 35900 | 35850 | 1181 |
| 452 | 20250204 | 114900 | 30197694500 | 35850 | 35850 | 35900 | 35850 | 497 |
| 453 | 20250204 | 114800 | 30179875250 | 35850 | 35850 | 35900 | 35850 | 451 |
| 454 | 20250204 | 114700 | 30163694100 | 35850 | 35800 | 35850 | 35800 | 3316 |
| 455 | 20250204 | 114600 | 30044834900 | 35800 | 35800 | 35800 | 35750 | 3886 |
| 456 | 20250204 | 114500 | 29905721350 | 35800 | 35750 | 35800 | 35750 | 1890 |
| 457 | 20250204 | 114400 | 29838127800 | 35750 | 35800 | 35800 | 35750 | 1447 |
| 458 | 20250204 | 114300 | 29786329300 | 35800 | 35800 | 35800 | 35750 | 3912 |
| 459 | 20250204 | 114200 | 29646313350 | 35800 | 35850 | 35850 | 35800 | 3121 |
| 460 | 20250204 | 114100 | 29534518600 | 35800 | 35850 | 35850 | 35800 | 389 |
| 461 | 20250204 | 114000 | 29520577150 | 35800 | 35800 | 35850 | 35800 | 2306 |
| 462 | 20250204 | 113900 | 29437969350 | 35800 | 35800 | 35850 | 35800 | 1263 |
| 463 | 20250204 | 113800 | 29392751950 | 35800 | 35800 | 35850 | 35800 | 7434 |
| 464 | 20250204 | 113700 | 29126559250 | 35850 | 35850 | 35900 | 35800 | 1683 |
| 465 | 20250204 | 113600 | 29066243500 | 35850 | 35800 | 35900 | 35800 | 2117 |
| 466 | 20250204 | 113500 | 28990355800 | 35850 | 35900 | 35900 | 35800 | 2353 |
| 467 | 20250204 | 113400 | 28906007550 | 35850 | 35850 | 35900 | 35800 | 2858 |
| 468 | 20250204 | 113300 | 28803576750 | 35850 | 35800 | 35850 | 35800 | 889 |
| 469 | 20250204 | 113200 | 28771720200 | 35850 | 35850 | 35900 | 35800 | 3900 |
| 470 | 20250204 | 113100 | 28631946500 | 35850 | 35800 | 35850 | 35800 | 5237 |
| 471 | 20250204 | 113000 | 28444243150 | 35800 | 35900 | 35900 | 35800 | 10771 |
| 472 | 20250204 | 112900 | 28058144650 | 35850 | 35900 | 35900 | 35850 | 1043 |
| 473 | 20250204 | 112800 | 28020738050 | 35850 | 35900 | 35900 | 35850 | 2044 |
| 474 | 20250204 | 112700 | 27947426950 | 35900 | 35850 | 35900 | 35850 | 1388 |
| 475 | 20250204 | 112600 | 27897649300 | 35850 | 35900 | 35950 | 35850 | 7148 |
| 476 | 20250204 | 112500 | 27641074350 | 35900 | 35950 | 36000 | 35900 | 2689 |
| 477 | 20250204 | 112400 | 27544422500 | 35950 | 36000 | 36000 | 35950 | 972 |
| 478 | 20250204 | 112300 | 27509477600 | 35950 | 36000 | 36000 | 35950 | 6319 |
| 479 | 20250204 | 112200 | 27282098150 | 36000 | 36050 | 36050 | 36000 | 1855 |
| 480 | 20250204 | 112100 | 27215310900 | 36000 | 36000 | 36050 | 36000 | 1036 |
| 481 | 20250204 | 112000 | 27177991250 | 36000 | 36050 | 36100 | 36000 | 4086 |
| 482 | 20250204 | 111900 | 27030685500 | 36050 | 36050 | 36100 | 36050 | 656 |
| 483 | 20250204 | 111800 | 27007025050 | 36100 | 36050 | 36100 | 36050 | 510 |
| 484 | 20250204 | 111700 | 26988623750 | 36050 | 36100 | 36150 | 36050 | 684 |
| 485 | 20250204 | 111600 | 26963939600 | 36050 | 36100 | 36150 | 36050 | 3525 |
| 486 | 20250204 | 111500 | 26836672900 | 36100 | 36100 | 36200 | 36100 | 279 |
| 487 | 20250204 | 111400 | 26826599450 | 36150 | 36150 | 36200 | 36150 | 1537 |
| 488 | 20250204 | 111300 | 26771035750 | 36150 | 36200 | 36200 | 36150 | 2118 |
| 489 | 20250204 | 111200 | 26694372100 | 36200 | 36200 | 36250 | 36200 | 411 |
| 490 | 20250204 | 111100 | 26679493000 | 36250 | 36250 | 36250 | 36200 | 464 |
| 491 | 20250204 | 111000 | 26662693050 | 36200 | 36200 | 36250 | 36100 | 3985 |
| 492 | 20250204 | 110900 | 26518522200 | 36250 | 36200 | 36250 | 36200 | 1388 |
| 493 | 20250204 | 110800 | 26468219300 | 36250 | 36300 | 36300 | 36250 | 4354 |
| 494 | 20250204 | 110700 | 26310332950 | 36300 | 36250 | 36300 | 36250 | 4800 |
| 495 | 20250204 | 110600 | 26136101550 | 36300 | 36250 | 36300 | 36250 | 550 |
| 496 | 20250204 | 110500 | 26116157400 | 36250 | 36250 | 36300 | 36250 | 167 |
| 497 | 20250204 | 110400 | 26110103250 | 36250 | 36250 | 36300 | 36250 | 314 |
| 498 | 20250204 | 110300 | 26098715600 | 36300 | 36300 | 36300 | 36250 | 1357 |
| 499 | 20250204 | 110200 | 26049463700 | 36300 | 36250 | 36300 | 36200 | 731 |
| 500 | 20250204 | 110100 | 26022959850 | 36250 | 36250 | 36300 | 36200 | 1981 |
| 501 | 20250204 | 110000 | 25951154000 | 36200 | 36150 | 36200 | 36150 | 1315 |
| 502 | 20250204 | 105900 | 25903554150 | 36150 | 36150 | 36200 | 36150 | 177 |
| 503 | 20250204 | 105800 | 25897151700 | 36150 | 36100 | 36200 | 36100 | 709 |
| 504 | 20250204 | 105700 | 25871517400 | 36100 | 36100 | 36150 | 36100 | 448 |
| 505 | 20250204 | 105600 | 25855329550 | 36100 | 36050 | 36100 | 36050 | 1312 |
| 506 | 20250204 | 105500 | 25807970200 | 36100 | 36050 | 36100 | 36050 | 888 |
| 507 | 20250204 | 105400 | 25775955050 | 36050 | 36100 | 36100 | 36050 | 2934 |
| 508 | 20250204 | 105300 | 25670146550 | 36100 | 36050 | 36100 | 36050 | 154 |
| 509 | 20250204 | 105200 | 25664592450 | 36050 | 36050 | 36100 | 36050 | 618 |
| 510 | 20250204 | 105100 | 25642298200 | 36100 | 36100 | 36100 | 36050 | 599 |
| 511 | 20250204 | 105000 | 25620700800 | 36100 | 36100 | 36100 | 36050 | 907 |
| 512 | 20250204 | 104900 | 25587994700 | 36100 | 36100 | 36100 | 36050 | 1727 |
| 513 | 20250204 | 104800 | 25525658150 | 36050 | 36050 | 36100 | 36050 | 924 |
| 514 | 20250204 | 104700 | 25492340150 | 36100 | 36050 | 36100 | 36050 | 306 |
| 515 | 20250204 | 104600 | 25481304650 | 36050 | 36100 | 36100 | 36050 | 792 |
| 516 | 20250204 | 104500 | 25452743400 | 36100 | 36200 | 36250 | 36100 | 7488 |
| 517 | 20250204 | 104400 | 25182036250 | 36200 | 36250 | 36250 | 36200 | 382 |
| 518 | 20250204 | 104300 | 25168205500 | 36250 | 36250 | 36250 | 36200 | 3396 |
| 519 | 20250204 | 104200 | 25045113850 | 36250 | 36200 | 36250 | 36200 | 1773 |
| 520 | 20250204 | 104100 | 24980870250 | 36200 | 36200 | 36250 | 36150 | 2789 |
| 521 | 20250204 | 104000 | 24879919200 | 36200 | 36200 | 36200 | 36150 | 577 |
| 522 | 20250204 | 103900 | 24859032550 | 36150 | 36200 | 36200 | 36150 | 2323 |
| 523 | 20250204 | 103800 | 24774946000 | 36150 | 36150 | 36200 | 36150 | 142 |
| 524 | 20250204 | 103700 | 24769808600 | 36150 | 36150 | 36200 | 36100 | 1151 |
| 525 | 20250204 | 103600 | 24728171500 | 36150 | 36150 | 36200 | 36100 | 3519 |
| 526 | 20250204 | 103500 | 24600960900 | 36100 | 36050 | 36150 | 36050 | 2301 |
| 527 | 20250204 | 103400 | 24517943000 | 36050 | 35950 | 36050 | 35900 | 16539 |
| 528 | 20250204 | 103300 | 23922266450 | 35900 | 35950 | 36000 | 35900 | 4593 |
| 529 | 20250204 | 103200 | 23757158300 | 35950 | 35950 | 36000 | 35900 | 5375 |
| 530 | 20250204 | 103100 | 23563886100 | 35950 | 36050 | 36050 | 35900 | 14236 |
| 531 | 20250204 | 103000 | 23051733400 | 36050 | 36050 | 36050 | 36000 | 2328 |
| 532 | 20250204 | 102900 | 22967871950 | 36000 | 36050 | 36050 | 36000 | 2995 |
| 533 | 20250204 | 102800 | 22860041850 | 36050 | 36050 | 36100 | 36000 | 3443 |
| 534 | 20250204 | 102700 | 22735943400 | 36050 | 36100 | 36150 | 36000 | 14146 |
| 535 | 20250204 | 102600 | 22225745400 | 36150 | 36150 | 36200 | 36100 | 3430 |
| 536 | 20250204 | 102500 | 22101845550 | 36150 | 36150 | 36250 | 36100 | 4206 |
| 537 | 20250204 | 102400 | 21949674150 | 36150 | 36150 | 36200 | 36150 | 1163 |
| 538 | 20250204 | 102300 | 21907628600 | 36150 | 36150 | 36200 | 36150 | 1382 |
| 539 | 20250204 | 102200 | 21857654850 | 36150 | 36150 | 36200 | 36150 | 448 |
| 540 | 20250204 | 102100 | 21841458300 | 36200 | 36150 | 36200 | 36150 | 1462 |
| 541 | 20250204 | 102000 | 21788599800 | 36150 | 36150 | 36200 | 36100 | 4689 |
| 542 | 20250204 | 101900 | 21619099650 | 36150 | 36150 | 36200 | 36100 | 5897 |
| 543 | 20250204 | 101800 | 21406061100 | 36100 | 36150 | 36150 | 36100 | 4578 |
| 544 | 20250204 | 101700 | 21240678150 | 36150 | 36150 | 36200 | 36100 | 6140 |
| 545 | 20250204 | 101600 | 21018864350 | 36150 | 36150 | 36200 | 36150 | 3941 |
| 546 | 20250204 | 101500 | 20876395700 | 36200 | 36150 | 36200 | 36150 | 2427 |
| 547 | 20250204 | 101400 | 20788639500 | 36200 | 36200 | 36250 | 36150 | 3573 |
| 548 | 20250204 | 101300 | 20659401200 | 36200 | 36150 | 36250 | 36150 | 8314 |
| 549 | 20250204 | 101200 | 20358632400 | 36150 | 36200 | 36250 | 36150 | 6845 |
| 550 | 20250204 | 101100 | 20111042400 | 36150 | 36250 | 36250 | 36150 | 8304 |
| 551 | 20250204 | 101000 | 19810368750 | 36250 | 36450 | 36500 | 36250 | 16664 |
| 552 | 20250204 | 100900 | 19204594650 | 36450 | 36450 | 36550 | 36400 | 5576 |
| 553 | 20250204 | 100800 | 19001217250 | 36450 | 36500 | 36550 | 36450 | 3581 |
| 554 | 20250204 | 100700 | 18870541850 | 36550 | 36550 | 36550 | 36500 | 598 |
| 555 | 20250204 | 100600 | 18848703450 | 36500 | 36550 | 36550 | 36500 | 1348 |
| 556 | 20250204 | 100500 | 18799466350 | 36550 | 36550 | 36600 | 36500 | 897 |
| 557 | 20250204 | 100400 | 18766689250 | 36550 | 36550 | 36600 | 36500 | 1818 |
| 558 | 20250204 | 100300 | 18700215550 | 36600 | 36550 | 36600 | 36500 | 2119 |
| 559 | 20250204 | 100200 | 18622839400 | 36550 | 36400 | 36600 | 36400 | 8100 |
| 560 | 20250204 | 100100 | 18327068300 | 36400 | 36450 | 36450 | 36400 | 2419 |
| 561 | 20250204 | 100000 | 18238930800 | 36450 | 36450 | 36500 | 36400 | 3659 |
| 562 | 20250204 | 095900 | 18105591250 | 36450 | 36450 | 36500 | 36400 | 1902 |
| 563 | 20250204 | 095800 | 18036262550 | 36450 | 36400 | 36500 | 36400 | 1788 |
| 564 | 20250204 | 095700 | 17971090050 | 36400 | 36450 | 36450 | 36400 | 3080 |
| 565 | 20250204 | 095600 | 17858839100 | 36450 | 36450 | 36500 | 36400 | 1759 |
| 566 | 20250204 | 095500 | 17794723850 | 36450 | 36450 | 36500 | 36450 | 1454 |
| 567 | 20250204 | 095400 | 17741724050 | 36500 | 36450 | 36500 | 36450 | 1551 |
| 568 | 20250204 | 095300 | 17685187050 | 36500 | 36400 | 36500 | 36400 | 3023 |
| 569 | 20250204 | 095200 | 17574998900 | 36450 | 36400 | 36450 | 36350 | 6859 |
| 570 | 20250204 | 095100 | 17325332300 | 36350 | 36400 | 36450 | 36350 | 8631 |
| 571 | 20250204 | 095000 | 17011170750 | 36400 | 36450 | 36500 | 36400 | 5853 |
| 572 | 20250204 | 094900 | 16797978200 | 36400 | 36450 | 36500 | 36400 | 5284 |
| 573 | 20250204 | 094800 | 16605380850 | 36450 | 36450 | 36550 | 36450 | 4489 |
| 574 | 20250204 | 094700 | 16441604500 | 36450 | 36450 | 36550 | 36400 | 8853 |
| 575 | 20250204 | 094600 | 16118841850 | 36550 | 36550 | 36600 | 36500 | 13475 |
| 576 | 20250204 | 094500 | 15626856900 | 36550 | 36600 | 36650 | 36550 | 1103 |
| 577 | 20250204 | 094400 | 15586506550 | 36600 | 36500 | 36600 | 36500 | 4602 |
| 578 | 20250204 | 094300 | 15418220550 | 36500 | 36550 | 36600 | 36500 | 3752 |
| 579 | 20250204 | 094200 | 15281112000 | 36600 | 36550 | 36600 | 36550 | 2039 |
| 580 | 20250204 | 094100 | 15206550850 | 36550 | 36600 | 36600 | 36550 | 1938 |
| 581 | 20250204 | 094000 | 15135653600 | 36550 | 36600 | 36650 | 36550 | 1418 |
| 582 | 20250204 | 093900 | 15083776800 | 36650 | 36550 | 36700 | 36550 | 4562 |
| 583 | 20250204 | 093800 | 14916930050 | 36600 | 36650 | 36650 | 36550 | 5528 |
| 584 | 20250204 | 093700 | 14714618350 | 36650 | 36650 | 36650 | 36600 | 680 |
| 585 | 20250204 | 093600 | 14689699500 | 36650 | 36700 | 36700 | 36600 | 1053 |
| 586 | 20250204 | 093500 | 14651099650 | 36700 | 36650 | 36700 | 36600 | 4718 |
| 587 | 20250204 | 093400 | 14478167300 | 36650 | 36700 | 36750 | 36600 | 5984 |
| 588 | 20250204 | 093300 | 14258777000 | 36750 | 36600 | 36750 | 36600 | 3489 |
| 589 | 20250204 | 093200 | 14130808300 | 36600 | 36650 | 36700 | 36600 | 1587 |
| 590 | 20250204 | 093100 | 14072670900 | 36700 | 36650 | 36750 | 36650 | 7104 |
| 591 | 20250204 | 093000 | 13811926050 | 36700 | 36750 | 36800 | 36650 | 3162 |
| 592 | 20250204 | 092900 | 13695800850 | 36750 | 36700 | 36850 | 36700 | 3298 |
| 593 | 20250204 | 092800 | 13574540850 | 36700 | 36650 | 36750 | 36600 | 2705 |
| 594 | 20250204 | 092700 | 13475309300 | 36700 | 36800 | 36800 | 36650 | 3125 |
| 595 | 20250204 | 092600 | 13360493100 | 36750 | 36650 | 36800 | 36600 | 9740 |
| 596 | 20250204 | 092500 | 13002926550 | 36700 | 36700 | 36750 | 36650 | 2783 |
| 597 | 20250204 | 092400 | 12900818950 | 36700 | 36700 | 36750 | 36650 | 7278 |
| 598 | 20250204 | 092300 | 12633512200 | 36700 | 36600 | 36700 | 36600 | 2766 |
| 599 | 20250204 | 092200 | 12532146100 | 36600 | 36650 | 36700 | 36600 | 3545 |
| 600 | 20250204 | 092100 | 12402242200 | 36650 | 36600 | 36650 | 36550 | 3985 |
| 601 | 20250204 | 092000 | 12256370000 | 36600 | 36600 | 36650 | 36550 | 6465 |
| 602 | 20250204 | 091900 | 12019802200 | 36600 | 36600 | 36650 | 36500 | 15871 |
| 603 | 20250204 | 091800 | 11439482750 | 36600 | 36850 | 36850 | 36600 | 15938 |
| 604 | 20250204 | 091700 | 10853934700 | 36800 | 36950 | 36950 | 36800 | 8254 |
| 605 | 20250204 | 091600 | 10549802800 | 36950 | 37150 | 37150 | 36850 | 11624 |
| 606 | 20250204 | 091500 | 10119722100 | 37150 | 37100 | 37200 | 37100 | 10572 |
| 607 | 20250204 | 091400 | 9726591350 | 37100 | 37050 | 37200 | 37000 | 6992 |
| 608 | 20250204 | 091300 | 9467071750 | 37050 | 37050 | 37200 | 37050 | 7327 |
| 609 | 20250204 | 091200 | 9195040550 | 37050 | 37050 | 37150 | 36950 | 16383 |
| 610 | 20250204 | 091100 | 8588073800 | 37000 | 36850 | 37100 | 36850 | 6873 |
| 611 | 20250204 | 091000 | 8334255300 | 36850 | 37200 | 37250 | 36850 | 7638 |
| 612 | 20250204 | 090900 | 8051005800 | 37200 | 37050 | 37250 | 37000 | 25919 |
| 613 | 20250204 | 090800 | 7088034700 | 37050 | 36750 | 37050 | 36700 | 15368 |
| 614 | 20250204 | 090700 | 6520991200 | 36750 | 37100 | 37100 | 36650 | 19644 |
| 615 | 20250204 | 090600 | 5795871800 | 37100 | 37000 | 37150 | 36950 | 22356 |
| 616 | 20250204 | 090500 | 4967278850 | 37000 | 37000 | 37050 | 36900 | 10217 |
| 617 | 20250204 | 090400 | 4589611650 | 37050 | 37000 | 37100 | 36850 | 23300 |
| 618 | 20250204 | 090300 | 3727383550 | 36850 | 36700 | 37000 | 36600 | 22419 |
| 619 | 20250204 | 090200 | 2902181350 | 36700 | 36500 | 36850 | 36500 | 20811 |
| 620 | 20250204 | 090100 | 2139661600 | 36550 | 36050 | 36550 | 36050 | 21446 |
| 621 | 20250204 | 090000 | 1358952600 | 36050 | 36350 | 36350 | 36000 | 34519 |