31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 3 | 20250204 | 184400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20250204 | 184300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20250204 | 184200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20250204 | 184100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20250204 | 184000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20250204 | 183900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20250204 | 183800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20250204 | 183700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20250204 | 183600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20250204 | 183500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20250204 | 183400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20250204 | 183300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20250204 | 183200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20250204 | 183100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20250204 | 183000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20250204 | 182900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20250204 | 182800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20250204 | 182700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20250204 | 182600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20250204 | 182500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20250204 | 182400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20250204 | 182300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20250204 | 182200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20250204 | 182100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20250204 | 182000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20250204 | 181900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20250204 | 181800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20250204 | 181700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20250204 | 181600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20250204 | 181500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 33 | 20250204 | 181400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20250204 | 181300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20250204 | 181200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20250204 | 181100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20250204 | 181000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20250204 | 180900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20250204 | 180800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20250204 | 180700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20250204 | 180600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20250204 | 180500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20250204 | 180400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20250204 | 180300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20250204 | 180200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20250204 | 180100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20250204 | 180000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20250204 | 175900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20250204 | 175800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20250204 | 175700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20250204 | 175600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20250204 | 175500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20250204 | 175400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20250204 | 175300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20250204 | 175200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20250204 | 175100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20250204 | 175000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20250204 | 174900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20250204 | 174800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20250204 | 174700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20250204 | 174600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20250204 | 174500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 63 | 20250204 | 174400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20250204 | 174300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20250204 | 174200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20250204 | 174100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20250204 | 174000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20250204 | 173900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20250204 | 173800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20250204 | 173700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20250204 | 173600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20250204 | 173500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20250204 | 173400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20250204 | 173300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20250204 | 173200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20250204 | 173100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20250204 | 173000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20250204 | 172900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20250204 | 172800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20250204 | 172700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20250204 | 172600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20250204 | 172500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20250204 | 172400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20250204 | 172300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20250204 | 172200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20250204 | 172100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20250204 | 172000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20250204 | 171900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20250204 | 171800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20250204 | 171700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20250204 | 171600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20250204 | 171500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 93 | 20250204 | 171400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20250204 | 171300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20250204 | 171200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20250204 | 171100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20250204 | 171000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20250204 | 170900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20250204 | 170800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20250204 | 170700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20250204 | 170600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20250204 | 170500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20250204 | 170400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20250204 | 170300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20250204 | 170200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20250204 | 170100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20250204 | 170000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20250204 | 165900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20250204 | 165800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20250204 | 165700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20250204 | 165600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20250204 | 165500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20250204 | 165400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20250204 | 165300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20250204 | 165200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20250204 | 165100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20250204 | 165000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20250204 | 164900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20250204 | 164800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20250204 | 164700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20250204 | 164600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20250204 | 164500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 123 | 20250204 | 164400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20250204 | 164300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20250204 | 164200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20250204 | 164100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20250204 | 164000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20250204 | 163900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20250204 | 163800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20250204 | 163700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20250204 | 163600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20250204 | 163500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20250204 | 163400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20250204 | 163300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20250204 | 163200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20250204 | 163100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20250204 | 163000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20250204 | 162900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20250204 | 162800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20250204 | 162700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20250204 | 162600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20250204 | 162500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20250204 | 162400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20250204 | 162300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20250204 | 162200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20250204 | 162100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20250204 | 162000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20250204 | 161900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20250204 | 161800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20250204 | 161700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20250204 | 161600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20250204 | 161500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 153 | 20250204 | 161400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20250204 | 161300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20250204 | 161200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20250204 | 161100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20250204 | 161000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20250204 | 160900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20250204 | 160800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20250204 | 160700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20250204 | 160600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20250204 | 160500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20250204 | 160400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20250204 | 160300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20250204 | 160200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20250204 | 160100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20250204 | 160000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20250204 | 155900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20250204 | 155800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20250204 | 155700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20250204 | 155600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20250204 | 155500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20250204 | 155400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20250204 | 155300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20250204 | 155200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20250204 | 155100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20250204 | 155000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20250204 | 154900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20250204 | 154800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20250204 | 154700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20250204 | 154600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20250204 | 154500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 183 | 20250204 | 154400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20250204 | 154300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20250204 | 154200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20250204 | 154100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20250204 | 154000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20250204 | 153900 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20250204 | 153800 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20250204 | 153700 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20250204 | 153600 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20250204 | 153500 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20250204 | 153400 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20250204 | 153300 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20250204 | 153200 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20250204 | 153100 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20250204 | 153000 | 6634618250 | 21400 | 21400 | 21400 | 21400 | 11182 |
| 198 | 20250204 | 152900 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20250204 | 152800 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20250204 | 152700 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20250204 | 152600 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20250204 | 152500 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20250204 | 152400 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20250204 | 152300 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20250204 | 152200 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20250204 | 152100 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20250204 | 152000 | 6395323450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20250204 | 151900 | 6395323450 | 21400 | 21450 | 21450 | 21400 | 2008 |
| 209 | 20250204 | 151800 | 6352339450 | 21400 | 21400 | 21450 | 21400 | 125 |
| 210 | 20250204 | 151700 | 6349662100 | 21400 | 21450 | 21450 | 21400 | 101 |
| 211 | 20250204 | 151600 | 6347495700 | 21450 | 21450 | 21450 | 21400 | 685 |
| 212 | 20250204 | 151500 | 6332806450 | 21450 | 21400 | 21450 | 21400 | 2 |
| 213 | 20250204 | 151400 | 6332763600 | 21450 | 21500 | 21500 | 21450 | 258 |
| 214 | 20250204 | 151300 | 6327229300 | 21450 | 21450 | 21450 | 21450 | 817 |
| 215 | 20250204 | 151200 | 6309704650 | 21400 | 21450 | 21450 | 21400 | 628 |
| 216 | 20250204 | 151100 | 6296234100 | 21450 | 21450 | 21500 | 21450 | 300 |
| 217 | 20250204 | 151000 | 6289799050 | 21450 | 21400 | 21450 | 21400 | 348 |
| 218 | 20250204 | 150900 | 6282334500 | 21400 | 21400 | 21450 | 21400 | 1172 |
| 219 | 20250204 | 150800 | 6257246800 | 21450 | 21500 | 21500 | 21450 | 2236 |
| 220 | 20250204 | 150700 | 6209284550 | 21450 | 21450 | 21500 | 21450 | 73 |
| 221 | 20250204 | 150600 | 6207718600 | 21450 | 21500 | 21500 | 21450 | 1002 |
| 222 | 20250204 | 150500 | 6186225650 | 21500 | 21500 | 21500 | 21500 | 1015 |
| 223 | 20250204 | 150400 | 6164403150 | 21500 | 21550 | 21550 | 21500 | 968 |
| 224 | 20250204 | 150300 | 6143588300 | 21550 | 21500 | 21550 | 21500 | 72 |
| 225 | 20250204 | 150200 | 6142036850 | 21500 | 21500 | 21500 | 21500 | 274 |
| 226 | 20250204 | 150100 | 6136145850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 227 | 20250204 | 150000 | 6136124350 | 21500 | 21500 | 21550 | 21500 | 282 |
| 228 | 20250204 | 145900 | 6130061000 | 21500 | 21500 | 21500 | 21500 | 58 |
| 229 | 20250204 | 145800 | 6128814000 | 21500 | 21500 | 21550 | 21500 | 163 |
| 230 | 20250204 | 145700 | 6125309200 | 21450 | 21550 | 21550 | 21450 | 990 |
| 231 | 20250204 | 145600 | 6104033200 | 21550 | 21500 | 21550 | 21500 | 412 |
| 232 | 20250204 | 145500 | 6095154700 | 21500 | 21500 | 21500 | 21500 | 2 |
| 233 | 20250204 | 145400 | 6095111700 | 21550 | 21550 | 21550 | 21550 | 119 |
| 234 | 20250204 | 145300 | 6092547250 | 21500 | 21550 | 21550 | 21500 | 369 |
| 235 | 20250204 | 145200 | 6084595600 | 21550 | 21550 | 21550 | 21500 | 103 |
| 236 | 20250204 | 145100 | 6082376000 | 21550 | 21550 | 21550 | 21500 | 68 |
| 237 | 20250204 | 145000 | 6080911200 | 21550 | 21500 | 21550 | 21450 | 552 |
| 238 | 20250204 | 144900 | 6069034300 | 21450 | 21450 | 21500 | 21450 | 7 |
| 239 | 20250204 | 144800 | 6068884100 | 21450 | 21450 | 21450 | 21450 | 6 |
| 240 | 20250204 | 144700 | 6068755400 | 21450 | 21500 | 21500 | 21450 | 232 |
| 241 | 20250204 | 144600 | 6063778450 | 21500 | 21450 | 21500 | 21450 | 130 |
| 242 | 20250204 | 144500 | 6060989400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 243 | 20250204 | 144400 | 6060967950 | 21500 | 21550 | 21550 | 21500 | 341 |
| 244 | 20250204 | 144300 | 6053629350 | 21500 | 21550 | 21550 | 21500 | 207 |
| 245 | 20250204 | 144200 | 6049178550 | 21500 | 21550 | 21550 | 21500 | 186 |
| 246 | 20250204 | 144100 | 6045170300 | 21450 | 21500 | 21500 | 21450 | 151 |
| 247 | 20250204 | 144000 | 6041923850 | 21500 | 21500 | 21500 | 21450 | 529 |
| 248 | 20250204 | 143900 | 6030551400 | 21500 | 21500 | 21550 | 21500 | 17 |
| 249 | 20250204 | 143800 | 6030185600 | 21550 | 21500 | 21550 | 21500 | 191 |
| 250 | 20250204 | 143700 | 6026072100 | 21500 | 21550 | 21550 | 21500 | 77 |
| 251 | 20250204 | 143600 | 6024416300 | 21500 | 21550 | 21550 | 21500 | 41 |
| 252 | 20250204 | 143500 | 6023532850 | 21550 | 21500 | 21550 | 21500 | 100 |
| 253 | 20250204 | 143400 | 6021378700 | 21500 | 21550 | 21550 | 21500 | 239 |
| 254 | 20250204 | 143300 | 6016228300 | 21500 | 21550 | 21550 | 21500 | 718 |
| 255 | 20250204 | 143200 | 6000780550 | 21550 | 21550 | 21550 | 21500 | 426 |
| 256 | 20250204 | 143100 | 5991607800 | 21550 | 21450 | 21550 | 21450 | 2971 |
| 257 | 20250204 | 143000 | 5927732100 | 21450 | 21450 | 21500 | 21450 | 111 |
| 258 | 20250204 | 142900 | 5925350850 | 21500 | 21500 | 21500 | 21450 | 41 |
| 259 | 20250204 | 142800 | 5924469500 | 21500 | 21450 | 21500 | 21450 | 7 |
| 260 | 20250204 | 142700 | 5924319050 | 21500 | 21450 | 21500 | 21450 | 264 |
| 261 | 20250204 | 142600 | 5918655950 | 21450 | 21350 | 21500 | 21350 | 1049 |
| 262 | 20250204 | 142500 | 5896154700 | 21400 | 21450 | 21450 | 21400 | 1270 |
| 263 | 20250204 | 142400 | 5868972700 | 21450 | 21350 | 21450 | 21350 | 1558 |
| 264 | 20250204 | 142300 | 5835643800 | 21400 | 21350 | 21400 | 21350 | 376 |
| 265 | 20250204 | 142200 | 5827613200 | 21400 | 21350 | 21400 | 21350 | 606 |
| 266 | 20250204 | 142100 | 5814674000 | 21400 | 21350 | 21400 | 21350 | 541 |
| 267 | 20250204 | 142000 | 5803123550 | 21400 | 21350 | 21400 | 21350 | 1375 |
| 268 | 20250204 | 141900 | 5773718550 | 21400 | 21350 | 21400 | 21300 | 1034 |
| 269 | 20250204 | 141800 | 5751636950 | 21350 | 21350 | 21400 | 21300 | 2390 |
| 270 | 20250204 | 141700 | 5700610250 | 21350 | 21400 | 21450 | 21350 | 2851 |
| 271 | 20250204 | 141600 | 5639611550 | 21400 | 21450 | 21450 | 21400 | 1528 |
| 272 | 20250204 | 141500 | 5606837200 | 21450 | 21450 | 21450 | 21450 | 1 |
| 273 | 20250204 | 141400 | 5606815750 | 21450 | 21450 | 21450 | 21450 | 62 |
| 274 | 20250204 | 141300 | 5605485850 | 21450 | 21450 | 21500 | 21450 | 414 |
| 275 | 20250204 | 141200 | 5596602200 | 21450 | 21450 | 21450 | 21400 | 1372 |
| 276 | 20250204 | 141100 | 5567203800 | 21450 | 21500 | 21500 | 21450 | 388 |
| 277 | 20250204 | 141000 | 5558879550 | 21450 | 21450 | 21500 | 21450 | 193 |
| 278 | 20250204 | 140900 | 5554733600 | 21500 | 21500 | 21500 | 21450 | 326 |
| 279 | 20250204 | 140800 | 5547733950 | 21500 | 21500 | 21500 | 21450 | 822 |
| 280 | 20250204 | 140700 | 5530077450 | 21450 | 21450 | 21500 | 21450 | 898 |
| 281 | 20250204 | 140600 | 5510810100 | 21450 | 21450 | 21450 | 21450 | 321 |
| 282 | 20250204 | 140500 | 5503924650 | 21500 | 21600 | 21600 | 21450 | 8115 |
| 283 | 20250204 | 140400 | 5329212150 | 21600 | 21600 | 21600 | 21550 | 708 |
| 284 | 20250204 | 140300 | 5313929300 | 21600 | 21550 | 21600 | 21550 | 516 |
| 285 | 20250204 | 140200 | 5302790950 | 21550 | 21600 | 21600 | 21550 | 161 |
| 286 | 20250204 | 140100 | 5299318350 | 21600 | 21600 | 21600 | 21600 | 128 |
| 287 | 20250204 | 140000 | 5296553550 | 21600 | 21600 | 21650 | 21600 | 69 |
| 288 | 20250204 | 135900 | 5295062150 | 21600 | 21600 | 21600 | 21600 | 505 |
| 289 | 20250204 | 135800 | 5284154150 | 21650 | 21600 | 21650 | 21600 | 303 |
| 290 | 20250204 | 135700 | 5277608700 | 21650 | 21650 | 21650 | 21600 | 25 |
| 291 | 20250204 | 135600 | 5277067950 | 21650 | 21650 | 21650 | 21650 | 1 |
| 292 | 20250204 | 135500 | 5277046300 | 21650 | 21650 | 21650 | 21650 | 12 |
| 293 | 20250204 | 135400 | 5276786500 | 21650 | 21600 | 21650 | 21600 | 172 |
| 294 | 20250204 | 135300 | 5273070700 | 21600 | 21650 | 21650 | 21600 | 11 |
| 295 | 20250204 | 135200 | 5272832800 | 21600 | 21600 | 21600 | 21600 | 114 |
| 296 | 20250204 | 135100 | 5270370400 | 21600 | 21600 | 21600 | 21600 | 667 |
| 297 | 20250204 | 135000 | 5255963200 | 21600 | 21600 | 21600 | 21550 | 299 |
| 298 | 20250204 | 134900 | 5249504900 | 21650 | 21600 | 21650 | 21600 | 8 |
| 299 | 20250204 | 134800 | 5249331750 | 21650 | 21600 | 21650 | 21600 | 114 |
| 300 | 20250204 | 134700 | 5246863700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 301 | 20250204 | 134600 | 5246842100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20250204 | 134500 | 5246842100 | 21650 | 21650 | 21650 | 21600 | 43 |
| 303 | 20250204 | 134400 | 5245912700 | 21650 | 21600 | 21650 | 21600 | 109 |
| 304 | 20250204 | 134300 | 5243556600 | 21650 | 21650 | 21650 | 21600 | 77 |
| 305 | 20250204 | 134200 | 5241891300 | 21650 | 21650 | 21650 | 21600 | 142 |
| 306 | 20250204 | 134100 | 5238822050 | 21650 | 21650 | 21650 | 21650 | 138 |
| 307 | 20250204 | 134000 | 5235834350 | 21700 | 21650 | 21700 | 21600 | 54 |
| 308 | 20250204 | 133900 | 5234666950 | 21600 | 21600 | 21600 | 21600 | 10 |
| 309 | 20250204 | 133800 | 5234450950 | 21700 | 21700 | 21700 | 21600 | 721 |
| 310 | 20250204 | 133700 | 5218867300 | 21700 | 21650 | 21700 | 21650 | 41 |
| 311 | 20250204 | 133600 | 5217979600 | 21650 | 21600 | 21700 | 21600 | 592 |
| 312 | 20250204 | 133500 | 5205164950 | 21650 | 21650 | 21700 | 21650 | 220 |
| 313 | 20250204 | 133400 | 5200401450 | 21650 | 21650 | 21700 | 21650 | 62 |
| 314 | 20250204 | 133300 | 5199059050 | 21650 | 21650 | 21650 | 21650 | 10 |
| 315 | 20250204 | 133200 | 5198842550 | 21700 | 21650 | 21700 | 21600 | 476 |
| 316 | 20250204 | 133100 | 5188540650 | 21650 | 21650 | 21650 | 21650 | 1 |
| 317 | 20250204 | 133000 | 5188519000 | 21700 | 21700 | 21700 | 21700 | 91 |
| 318 | 20250204 | 132900 | 5186544300 | 21650 | 21650 | 21650 | 21650 | 25 |
| 319 | 20250204 | 132800 | 5186003050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 320 | 20250204 | 132700 | 5185959750 | 21650 | 21650 | 21650 | 21650 | 16 |
| 321 | 20250204 | 132600 | 5185613350 | 21650 | 21700 | 21700 | 21600 | 61 |
| 322 | 20250204 | 132500 | 5184291650 | 21600 | 21650 | 21650 | 21600 | 1450 |
| 323 | 20250204 | 132400 | 5152899200 | 21600 | 21600 | 21600 | 21600 | 982 |
| 324 | 20250204 | 132300 | 5131688000 | 21600 | 21600 | 21600 | 21600 | 1017 |
| 325 | 20250204 | 132200 | 5109720800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 326 | 20250204 | 132100 | 5109720800 | 21650 | 21600 | 21650 | 21600 | 572 |
| 327 | 20250204 | 132000 | 5097364500 | 21600 | 21650 | 21650 | 21600 | 1599 |
| 328 | 20250204 | 131900 | 5062754200 | 21650 | 21700 | 21700 | 21650 | 52 |
| 329 | 20250204 | 131800 | 5061625950 | 21700 | 21700 | 21700 | 21650 | 1463 |
| 330 | 20250204 | 131700 | 5029879350 | 21750 | 21750 | 21750 | 21700 | 102 |
| 331 | 20250204 | 131600 | 5027660900 | 21700 | 21750 | 21750 | 21700 | 211 |
| 332 | 20250204 | 131500 | 5023082150 | 21750 | 21750 | 21750 | 21750 | 270 |
| 333 | 20250204 | 131400 | 5017209650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 334 | 20250204 | 131300 | 5017209650 | 21750 | 21750 | 21750 | 21750 | 28 |
| 335 | 20250204 | 131200 | 5016600650 | 21750 | 21750 | 21750 | 21750 | 54 |
| 336 | 20250204 | 131100 | 5015426150 | 21750 | 21750 | 21750 | 21750 | 658 |
| 337 | 20250204 | 131000 | 5001114650 | 21750 | 21750 | 21800 | 21750 | 941 |
| 338 | 20250204 | 130900 | 4980646600 | 21750 | 21750 | 21750 | 21750 | 31 |
| 339 | 20250204 | 130800 | 4979972350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 340 | 20250204 | 130700 | 4979950600 | 21750 | 21750 | 21750 | 21750 | 15 |
| 341 | 20250204 | 130600 | 4979624350 | 21750 | 21800 | 21800 | 21750 | 37 |
| 342 | 20250204 | 130500 | 4978818300 | 21750 | 21750 | 21750 | 21750 | 389 |
| 343 | 20250204 | 130400 | 4970357550 | 21750 | 21800 | 21800 | 21750 | 10 |
| 344 | 20250204 | 130300 | 4970139750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 345 | 20250204 | 130200 | 4970118000 | 21800 | 21750 | 21800 | 21750 | 10 |
| 346 | 20250204 | 130100 | 4969900200 | 21800 | 21750 | 21800 | 21750 | 14 |
| 347 | 20250204 | 130000 | 4969595400 | 21750 | 21750 | 21800 | 21700 | 1037 |
| 348 | 20250204 | 125900 | 4947040450 | 21750 | 21750 | 21750 | 21700 | 12 |
| 349 | 20250204 | 125800 | 4946779700 | 21750 | 21750 | 21750 | 21750 | 71 |
| 350 | 20250204 | 125700 | 4945235450 | 21750 | 21750 | 21750 | 21750 | 445 |
| 351 | 20250204 | 125600 | 4935556700 | 21750 | 21750 | 21750 | 21750 | 6 |
| 352 | 20250204 | 125500 | 4935426200 | 21750 | 21750 | 21750 | 21750 | 12 |
| 353 | 20250204 | 125400 | 4935165200 | 21700 | 21750 | 21750 | 21700 | 58 |
| 354 | 20250204 | 125300 | 4933906300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 355 | 20250204 | 125200 | 4933906300 | 21700 | 21750 | 21750 | 21700 | 37 |
| 356 | 20250204 | 125100 | 4933101600 | 21750 | 21700 | 21750 | 21700 | 26 |
| 357 | 20250204 | 125000 | 4932537100 | 21750 | 21700 | 21750 | 21700 | 2406 |
| 358 | 20250204 | 124900 | 4880326600 | 21750 | 21750 | 21750 | 21700 | 13 |
| 359 | 20250204 | 124800 | 4880043900 | 21750 | 21800 | 21800 | 21750 | 162 |
| 360 | 20250204 | 124700 | 4876519900 | 21700 | 21800 | 21800 | 21700 | 25 |
| 361 | 20250204 | 124600 | 4875976150 | 21800 | 21800 | 21800 | 21800 | 9 |
| 362 | 20250204 | 124500 | 4875779950 | 21800 | 21800 | 21800 | 21800 | 88 |
| 363 | 20250204 | 124400 | 4873861550 | 21800 | 21750 | 21800 | 21700 | 349 |
| 364 | 20250204 | 124300 | 4866277100 | 21750 | 21800 | 21800 | 21750 | 544 |
| 365 | 20250204 | 124200 | 4854442000 | 21750 | 21750 | 21750 | 21750 | 36 |
| 366 | 20250204 | 124100 | 4853659000 | 21750 | 21750 | 21750 | 21750 | 7 |
| 367 | 20250204 | 124000 | 4853506750 | 21800 | 21800 | 21800 | 21800 | 30 |
| 368 | 20250204 | 123900 | 4852852750 | 21800 | 21800 | 21800 | 21800 | 501 |
| 369 | 20250204 | 123800 | 4841930950 | 21800 | 21800 | 21800 | 21750 | 380 |
| 370 | 20250204 | 123700 | 4833649300 | 21800 | 21800 | 21800 | 21750 | 186 |
| 371 | 20250204 | 123600 | 4829595000 | 21750 | 21750 | 21750 | 21750 | 1 |
| 372 | 20250204 | 123500 | 4829573250 | 21800 | 21850 | 21850 | 21750 | 758 |
| 373 | 20250204 | 123400 | 4813081750 | 21800 | 21850 | 21850 | 21800 | 282 |
| 374 | 20250204 | 123300 | 4806928850 | 21850 | 21800 | 21850 | 21800 | 13 |
| 375 | 20250204 | 123200 | 4806644850 | 21800 | 21800 | 21800 | 21800 | 33 |
| 376 | 20250204 | 123100 | 4805925450 | 21800 | 21800 | 21800 | 21800 | 364 |
| 377 | 20250204 | 123000 | 4797990250 | 21850 | 21850 | 21850 | 21800 | 143 |
| 378 | 20250204 | 122900 | 4794872550 | 21850 | 21800 | 21850 | 21800 | 15 |
| 379 | 20250204 | 122800 | 4794544900 | 21850 | 21850 | 21850 | 21800 | 43 |
| 380 | 20250204 | 122700 | 4793605850 | 21850 | 21850 | 21850 | 21850 | 121 |
| 381 | 20250204 | 122600 | 4790962000 | 21850 | 21750 | 21850 | 21750 | 164 |
| 382 | 20250204 | 122500 | 4787385450 | 21800 | 21800 | 21800 | 21800 | 363 |
| 383 | 20250204 | 122400 | 4779472050 | 21750 | 21750 | 21800 | 21750 | 11 |
| 384 | 20250204 | 122300 | 4779232350 | 21800 | 21800 | 21800 | 21800 | 86 |
| 385 | 20250204 | 122200 | 4777357550 | 21800 | 21850 | 21850 | 21800 | 914 |
| 386 | 20250204 | 122100 | 4757432050 | 21800 | 21800 | 21800 | 21800 | 53 |
| 387 | 20250204 | 122000 | 4756276650 | 21850 | 21850 | 21850 | 21850 | 21 |
| 388 | 20250204 | 121900 | 4755817800 | 21800 | 21800 | 21800 | 21800 | 11 |
| 389 | 20250204 | 121800 | 4755578000 | 21800 | 21800 | 21850 | 21800 | 3409 |
| 390 | 20250204 | 121700 | 4681260100 | 21750 | 21750 | 21750 | 21750 | 101 |
| 391 | 20250204 | 121600 | 4679063350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 392 | 20250204 | 121500 | 4679063350 | 21750 | 21750 | 21750 | 21750 | 25 |
| 393 | 20250204 | 121400 | 4678519600 | 21750 | 21750 | 21750 | 21750 | 12 |
| 394 | 20250204 | 121300 | 4678258600 | 21750 | 21750 | 21750 | 21750 | 102 |
| 395 | 20250204 | 121200 | 4676040100 | 21800 | 21800 | 21800 | 21800 | 5 |
| 396 | 20250204 | 121100 | 4675931100 | 21800 | 21800 | 21800 | 21750 | 68 |
| 397 | 20250204 | 121000 | 4674451150 | 21800 | 21750 | 21800 | 21750 | 10 |
| 398 | 20250204 | 120900 | 4674233500 | 21750 | 21750 | 21750 | 21750 | 176 |
| 399 | 20250204 | 120800 | 4670405500 | 21750 | 21700 | 21750 | 21700 | 2147 |
| 400 | 20250204 | 120700 | 4623715550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 401 | 20250204 | 120600 | 4623715550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 402 | 20250204 | 120500 | 4623715550 | 21700 | 21700 | 21700 | 21700 | 59 |
| 403 | 20250204 | 120400 | 4622435250 | 21750 | 21750 | 21750 | 21750 | 168 |
| 404 | 20250204 | 120300 | 4618781250 | 21750 | 21750 | 21750 | 21750 | 10 |
| 405 | 20250204 | 120200 | 4618563750 | 21700 | 21750 | 21750 | 21700 | 27 |
| 406 | 20250204 | 120100 | 4617977600 | 21750 | 21750 | 21750 | 21750 | 81 |
| 407 | 20250204 | 120000 | 4616215850 | 21750 | 21750 | 21750 | 21750 | 106 |
| 408 | 20250204 | 115900 | 4613910350 | 21750 | 21750 | 21750 | 21750 | 34 |
| 409 | 20250204 | 115800 | 4613170850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 410 | 20250204 | 115700 | 4613170850 | 21750 | 21750 | 21750 | 21750 | 36 |
| 411 | 20250204 | 115600 | 4612387850 | 21700 | 21750 | 21750 | 21700 | 100 |
| 412 | 20250204 | 115500 | 4610213100 | 21750 | 21700 | 21750 | 21700 | 81 |
| 413 | 20250204 | 115400 | 4608451900 | 21750 | 21700 | 21750 | 21700 | 77 |
| 414 | 20250204 | 115300 | 4606777500 | 21700 | 21750 | 21750 | 21700 | 19 |
| 415 | 20250204 | 115200 | 4606364700 | 21750 | 21700 | 21750 | 21700 | 91 |
| 416 | 20250204 | 115100 | 4604385500 | 21700 | 21700 | 21700 | 21700 | 15 |
| 417 | 20250204 | 115000 | 4604060000 | 21750 | 21750 | 21750 | 21750 | 53 |
| 418 | 20250204 | 114900 | 4602907250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 419 | 20250204 | 114800 | 4602907250 | 21750 | 21750 | 21750 | 21750 | 4 |
| 420 | 20250204 | 114700 | 4602820250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 421 | 20250204 | 114600 | 4602820250 | 21700 | 21700 | 21700 | 21700 | 1343 |
| 422 | 20250204 | 114500 | 4573677150 | 21650 | 21650 | 21650 | 21650 | 401 |
| 423 | 20250204 | 114400 | 4564995500 | 21700 | 21700 | 21700 | 21700 | 1029 |
| 424 | 20250204 | 114300 | 4542666200 | 21700 | 21700 | 21700 | 21700 | 77 |
| 425 | 20250204 | 114200 | 4540995300 | 21750 | 21700 | 21750 | 21700 | 105 |
| 426 | 20250204 | 114100 | 4538716750 | 21700 | 21700 | 21700 | 21700 | 40 |
| 427 | 20250204 | 114000 | 4537848750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 428 | 20250204 | 113900 | 4537848750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 429 | 20250204 | 113800 | 4537848750 | 21700 | 21750 | 21750 | 21700 | 99 |
| 430 | 20250204 | 113700 | 4535697200 | 21700 | 21700 | 21800 | 21700 | 138 |
| 431 | 20250204 | 113600 | 4532692300 | 21700 | 21700 | 21700 | 21700 | 125 |
| 432 | 20250204 | 113500 | 4529979800 | 21700 | 21800 | 21800 | 21700 | 55 |
| 433 | 20250204 | 113400 | 4528785800 | 21800 | 21750 | 21800 | 21750 | 326 |
| 434 | 20250204 | 113300 | 4521694650 | 21800 | 21750 | 21800 | 21750 | 136 |
| 435 | 20250204 | 113200 | 4518735100 | 21750 | 21750 | 21750 | 21750 | 223 |
| 436 | 20250204 | 113100 | 4513884850 | 21750 | 21750 | 21750 | 21750 | 288 |
| 437 | 20250204 | 113000 | 4507620850 | 21750 | 21700 | 21750 | 21700 | 60 |
| 438 | 20250204 | 112900 | 4506315950 | 21750 | 21700 | 21750 | 21700 | 106 |
| 439 | 20250204 | 112800 | 4504010650 | 21700 | 21800 | 21800 | 21700 | 21 |
| 440 | 20250204 | 112700 | 4503552950 | 21700 | 21750 | 21750 | 21700 | 17 |
| 441 | 20250204 | 112600 | 4503183750 | 21750 | 21700 | 21750 | 21700 | 408 |
| 442 | 20250204 | 112500 | 4494329350 | 21750 | 21750 | 21750 | 21750 | 202 |
| 443 | 20250204 | 112400 | 4489935850 | 21750 | 21750 | 21750 | 21750 | 338 |
| 444 | 20250204 | 112300 | 4482584350 | 21750 | 21750 | 21750 | 21750 | 205 |
| 445 | 20250204 | 112200 | 4478125600 | 21800 | 21800 | 21800 | 21800 | 31 |
| 446 | 20250204 | 112100 | 4477449800 | 21800 | 21750 | 21800 | 21750 | 11 |
| 447 | 20250204 | 112000 | 4477210050 | 21750 | 21800 | 21800 | 21750 | 102 |
| 448 | 20250204 | 111900 | 4474986500 | 21800 | 21800 | 21800 | 21750 | 41 |
| 449 | 20250204 | 111800 | 4474093200 | 21800 | 21800 | 21800 | 21800 | 744 |
| 450 | 20250204 | 111700 | 4457874000 | 21800 | 21800 | 21800 | 21800 | 112 |
| 451 | 20250204 | 111600 | 4455432400 | 21800 | 21850 | 21850 | 21800 | 602 |
| 452 | 20250204 | 111500 | 4442303800 | 21800 | 21800 | 21850 | 21800 | 823 |
| 453 | 20250204 | 111400 | 4424362350 | 21800 | 21800 | 21800 | 21800 | 8 |
| 454 | 20250204 | 111300 | 4424187950 | 21800 | 21800 | 21800 | 21800 | 107 |
| 455 | 20250204 | 111200 | 4421855350 | 21800 | 21800 | 21800 | 21800 | 45 |
| 456 | 20250204 | 111100 | 4420874350 | 21800 | 21800 | 21800 | 21800 | 2 |
| 457 | 20250204 | 111000 | 4420830750 | 21800 | 21800 | 21800 | 21800 | 444 |
| 458 | 20250204 | 110900 | 4411151550 | 21800 | 21850 | 21850 | 21800 | 32 |
| 459 | 20250204 | 110800 | 4410453400 | 21850 | 21850 | 21850 | 21850 | 105 |
| 460 | 20250204 | 110700 | 4408159150 | 21800 | 21850 | 21850 | 21800 | 22 |
| 461 | 20250204 | 110600 | 4407679000 | 21850 | 21850 | 21900 | 21850 | 50 |
| 462 | 20250204 | 110500 | 4406586000 | 21850 | 21800 | 21900 | 21800 | 2630 |
| 463 | 20250204 | 110400 | 4349115700 | 21850 | 21800 | 21850 | 21800 | 2583 |
| 464 | 20250204 | 110300 | 4292802250 | 21850 | 21850 | 21850 | 21850 | 6 |
| 465 | 20250204 | 110200 | 4292671150 | 21850 | 21800 | 21850 | 21800 | 374 |
| 466 | 20250204 | 110100 | 4284515450 | 21800 | 21800 | 21800 | 21800 | 23 |
| 467 | 20250204 | 110000 | 4284014050 | 21800 | 21800 | 21850 | 21800 | 185 |
| 468 | 20250204 | 105900 | 4279980700 | 21800 | 21850 | 21850 | 21800 | 41 |
| 469 | 20250204 | 105800 | 4279085800 | 21800 | 21800 | 21850 | 21800 | 265 |
| 470 | 20250204 | 105700 | 4273308500 | 21850 | 21800 | 21850 | 21800 | 34 |
| 471 | 20250204 | 105600 | 4272567250 | 21800 | 21850 | 21850 | 21800 | 616 |
| 472 | 20250204 | 105500 | 4259125600 | 21850 | 21800 | 21850 | 21800 | 974 |
| 473 | 20250204 | 105400 | 4237846350 | 21800 | 21800 | 21800 | 21800 | 174 |
| 474 | 20250204 | 105300 | 4234053150 | 21800 | 21800 | 21850 | 21800 | 2034 |
| 475 | 20250204 | 105200 | 4189711750 | 21800 | 21750 | 21800 | 21750 | 60 |
| 476 | 20250204 | 105100 | 4188403800 | 21750 | 21750 | 21800 | 21750 | 2094 |
| 477 | 20250204 | 105000 | 4142855750 | 21800 | 21800 | 21800 | 21700 | 1319 |
| 478 | 20250204 | 104900 | 4114101650 | 21800 | 21750 | 21800 | 21750 | 3769 |
| 479 | 20250204 | 104800 | 4031989400 | 21700 | 21700 | 21700 | 21700 | 1010 |
| 480 | 20250204 | 104700 | 4010072400 | 21700 | 21750 | 21750 | 21700 | 525 |
| 481 | 20250204 | 104600 | 3998654400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 482 | 20250204 | 104500 | 3998654400 | 21800 | 21700 | 21800 | 21700 | 36 |
| 483 | 20250204 | 104400 | 3997872600 | 21750 | 21800 | 21800 | 21750 | 4782 |
| 484 | 20250204 | 104300 | 3893773750 | 21800 | 21850 | 21850 | 21800 | 871 |
| 485 | 20250204 | 104200 | 3874770050 | 21850 | 21800 | 21850 | 21800 | 3563 |
| 486 | 20250204 | 104100 | 3797095500 | 21800 | 21750 | 21800 | 21750 | 15 |
| 487 | 20250204 | 104000 | 3796768650 | 21800 | 21800 | 21800 | 21750 | 40 |
| 488 | 20250204 | 103900 | 3795897950 | 21750 | 21750 | 21750 | 21750 | 1633 |
| 489 | 20250204 | 103800 | 3760380200 | 21750 | 21700 | 21800 | 21700 | 519 |
| 490 | 20250204 | 103700 | 3749092350 | 21750 | 21750 | 21800 | 21750 | 3052 |
| 491 | 20250204 | 103600 | 3682711300 | 21750 | 21750 | 21750 | 21750 | 143 |
| 492 | 20250204 | 103500 | 3679601050 | 21800 | 21750 | 21800 | 21750 | 639 |
| 493 | 20250204 | 103400 | 3665702200 | 21750 | 21750 | 21800 | 21750 | 567 |
| 494 | 20250204 | 103300 | 3653366800 | 21750 | 21750 | 21800 | 21750 | 295 |
| 495 | 20250204 | 103200 | 3646950400 | 21750 | 21750 | 21750 | 21750 | 1133 |
| 496 | 20250204 | 103100 | 3622307650 | 21750 | 21750 | 21750 | 21750 | 2526 |
| 497 | 20250204 | 103000 | 3567367150 | 21750 | 21750 | 21750 | 21750 | 1559 |
| 498 | 20250204 | 102900 | 3533458900 | 21750 | 21750 | 21750 | 21750 | 21 |
| 499 | 20250204 | 102800 | 3533002150 | 21750 | 21750 | 21800 | 21750 | 134 |
| 500 | 20250204 | 102700 | 3530087600 | 21750 | 21750 | 21800 | 21750 | 201 |
| 501 | 20250204 | 102600 | 3525708150 | 21800 | 21750 | 21800 | 21750 | 203 |
| 502 | 20250204 | 102500 | 3521292850 | 21800 | 21800 | 21800 | 21750 | 251 |
| 503 | 20250204 | 102400 | 3515821200 | 21750 | 21750 | 21750 | 21750 | 1692 |
| 504 | 20250204 | 102300 | 3479020200 | 21800 | 21750 | 21800 | 21750 | 87 |
| 505 | 20250204 | 102200 | 3477125150 | 21750 | 21750 | 21800 | 21750 | 1548 |
| 506 | 20250204 | 102100 | 3443451450 | 21750 | 21750 | 21750 | 21700 | 821 |
| 507 | 20250204 | 102000 | 3425599700 | 21750 | 21750 | 21750 | 21750 | 1006 |
| 508 | 20250204 | 101900 | 3403719200 | 21750 | 21750 | 21750 | 21750 | 1434 |
| 509 | 20250204 | 101800 | 3372529700 | 21750 | 21750 | 21750 | 21750 | 1269 |
| 510 | 20250204 | 101700 | 3344928950 | 21800 | 21800 | 21800 | 21750 | 1455 |
| 511 | 20250204 | 101600 | 3313216550 | 21800 | 21750 | 21800 | 21700 | 3892 |
| 512 | 20250204 | 101500 | 3228565500 | 21750 | 21650 | 21750 | 21650 | 2057 |
| 513 | 20250204 | 101400 | 3183926150 | 21650 | 21650 | 21650 | 21650 | 157 |
| 514 | 20250204 | 101300 | 3180527100 | 21650 | 21700 | 21700 | 21650 | 7 |
| 515 | 20250204 | 101200 | 3180375450 | 21650 | 21600 | 21650 | 21600 | 1710 |
| 516 | 20250204 | 101100 | 3143364000 | 21600 | 21650 | 21650 | 21600 | 722 |
| 517 | 20250204 | 101000 | 3127765700 | 21600 | 21550 | 21600 | 21550 | 73 |
| 518 | 20250204 | 100900 | 3126189900 | 21550 | 21600 | 21650 | 21550 | 1791 |
| 519 | 20250204 | 100800 | 3087505700 | 21600 | 21650 | 21650 | 21600 | 280 |
| 520 | 20250204 | 100700 | 3081449750 | 21600 | 21650 | 21650 | 21600 | 314 |
| 521 | 20250204 | 100600 | 3074651700 | 21650 | 21650 | 21650 | 21600 | 85 |
| 522 | 20250204 | 100500 | 3072811550 | 21600 | 21650 | 21650 | 21600 | 158 |
| 523 | 20250204 | 100400 | 3069393700 | 21650 | 21600 | 21650 | 21600 | 63 |
| 524 | 20250204 | 100300 | 3068032650 | 21650 | 21600 | 21650 | 21600 | 92 |
| 525 | 20250204 | 100200 | 3066041950 | 21650 | 21600 | 21650 | 21600 | 1383 |
| 526 | 20250204 | 100100 | 3036137400 | 21650 | 21650 | 21700 | 21650 | 1079 |
| 527 | 20250204 | 100000 | 3012777000 | 21650 | 21750 | 21750 | 21650 | 7032 |
| 528 | 20250204 | 095900 | 2860184850 | 21750 | 21750 | 21750 | 21700 | 503 |
| 529 | 20250204 | 095800 | 2849245450 | 21750 | 21700 | 21750 | 21700 | 178 |
| 530 | 20250204 | 095700 | 2845374600 | 21750 | 21750 | 21750 | 21700 | 909 |
| 531 | 20250204 | 095600 | 2825628850 | 21750 | 21750 | 21750 | 21700 | 262 |
| 532 | 20250204 | 095500 | 2819931600 | 21750 | 21750 | 21750 | 21700 | 322 |
| 533 | 20250204 | 095400 | 2812928450 | 21750 | 21700 | 21800 | 21700 | 7718 |
| 534 | 20250204 | 095300 | 2645200900 | 21650 | 21650 | 21700 | 21650 | 252 |
| 535 | 20250204 | 095200 | 2639735700 | 21700 | 21650 | 21700 | 21600 | 170 |
| 536 | 20250204 | 095100 | 2636054500 | 21650 | 21700 | 21700 | 21650 | 2548 |
| 537 | 20250204 | 095000 | 2580882600 | 21650 | 21700 | 21700 | 21650 | 552 |
| 538 | 20250204 | 094900 | 2568905250 | 21650 | 21700 | 21700 | 21650 | 260 |
| 539 | 20250204 | 094800 | 2563267450 | 21700 | 21700 | 21700 | 21650 | 782 |
| 540 | 20250204 | 094700 | 2546323600 | 21700 | 21700 | 21700 | 21650 | 225 |
| 541 | 20250204 | 094600 | 2541443450 | 21700 | 21700 | 21700 | 21650 | 179 |
| 542 | 20250204 | 094500 | 2537559200 | 21700 | 21700 | 21750 | 21600 | 1056 |
| 543 | 20250204 | 094400 | 2514670050 | 21750 | 21700 | 21750 | 21650 | 4818 |
| 544 | 20250204 | 094300 | 2410177650 | 21700 | 21650 | 21700 | 21650 | 2480 |
| 545 | 20250204 | 094200 | 2356452950 | 21650 | 21700 | 21700 | 21650 | 652 |
| 546 | 20250204 | 094100 | 2342317400 | 21700 | 21650 | 21700 | 21650 | 1447 |
| 547 | 20250204 | 094000 | 2310986500 | 21650 | 21700 | 21700 | 21650 | 799 |
| 548 | 20250204 | 093900 | 2293652450 | 21700 | 21650 | 21700 | 21650 | 4024 |
| 549 | 20250204 | 093800 | 2206374900 | 21600 | 21650 | 21700 | 21600 | 1264 |
| 550 | 20250204 | 093700 | 2178994800 | 21700 | 21650 | 21700 | 21650 | 1754 |
| 551 | 20250204 | 093600 | 2141001400 | 21650 | 21700 | 21700 | 21650 | 4314 |
| 552 | 20250204 | 093500 | 2047509350 | 21700 | 21700 | 21750 | 21650 | 2926 |
| 553 | 20250204 | 093400 | 1984004300 | 21650 | 21600 | 21700 | 21600 | 4572 |
| 554 | 20250204 | 093300 | 1885039300 | 21650 | 21600 | 21650 | 21600 | 1459 |
| 555 | 20250204 | 093200 | 1853463750 | 21550 | 21550 | 21600 | 21550 | 3854 |
| 556 | 20250204 | 093100 | 1770231450 | 21550 | 21450 | 21550 | 21450 | 3025 |
| 557 | 20250204 | 093000 | 1705144700 | 21450 | 21450 | 21500 | 21450 | 868 |
| 558 | 20250204 | 092900 | 1686507300 | 21450 | 21500 | 21500 | 21450 | 662 |
| 559 | 20250204 | 092800 | 1672280150 | 21500 | 21500 | 21550 | 21450 | 5723 |
| 560 | 20250204 | 092700 | 1549194350 | 21500 | 21500 | 21550 | 21450 | 4972 |
| 561 | 20250204 | 092600 | 1442296000 | 21500 | 21400 | 21500 | 21400 | 3118 |
| 562 | 20250204 | 092500 | 1375387850 | 21400 | 21400 | 21400 | 21400 | 1565 |
| 563 | 20250204 | 092400 | 1341896850 | 21450 | 21400 | 21450 | 21350 | 618 |
| 564 | 20250204 | 092300 | 1328671300 | 21450 | 21400 | 21450 | 21400 | 3203 |
| 565 | 20250204 | 092200 | 1260124450 | 21400 | 21350 | 21450 | 21350 | 4923 |
| 566 | 20250204 | 092100 | 1154838200 | 21400 | 21350 | 21400 | 21350 | 1159 |
| 567 | 20250204 | 092000 | 1130083950 | 21350 | 21350 | 21400 | 21350 | 1337 |
| 568 | 20250204 | 091900 | 1101481850 | 21400 | 21400 | 21400 | 21350 | 3165 |
| 569 | 20250204 | 091800 | 1033751150 | 21400 | 21400 | 21450 | 21350 | 3202 |
| 570 | 20250204 | 091700 | 965228000 | 21400 | 21250 | 21450 | 21250 | 8367 |
| 571 | 20250204 | 091600 | 786612050 | 21300 | 21250 | 21300 | 21250 | 2299 |
| 572 | 20250204 | 091500 | 737754750 | 21200 | 21250 | 21250 | 21150 | 1964 |
| 573 | 20250204 | 091400 | 696093000 | 21250 | 21150 | 21250 | 21150 | 1671 |
| 574 | 20250204 | 091300 | 660679000 | 21150 | 21200 | 21200 | 21150 | 941 |
| 575 | 20250204 | 091200 | 640761500 | 21200 | 21200 | 21200 | 21200 | 1871 |
| 576 | 20250204 | 091100 | 601096300 | 21200 | 21150 | 21200 | 21150 | 742 |
| 577 | 20250204 | 091000 | 585379850 | 21150 | 21150 | 21150 | 21150 | 1479 |
| 578 | 20250204 | 090900 | 554099000 | 21100 | 21050 | 21100 | 21050 | 991 |
| 579 | 20250204 | 090800 | 533191700 | 21050 | 21100 | 21150 | 21050 | 100 |
| 580 | 20250204 | 090700 | 531082500 | 21150 | 21100 | 21150 | 21100 | 3377 |
| 581 | 20250204 | 090600 | 459821250 | 21150 | 21100 | 21150 | 21100 | 1605 |
| 582 | 20250204 | 090500 | 425953150 | 21100 | 21050 | 21100 | 21050 | 1312 |
| 583 | 20250204 | 090400 | 398333000 | 21050 | 21100 | 21100 | 21000 | 1439 |
| 584 | 20250204 | 090300 | 368035250 | 21100 | 21200 | 21200 | 21000 | 2714 |
| 585 | 20250204 | 090200 | 310818900 | 21200 | 21200 | 21250 | 21150 | 1877 |
| 586 | 20250204 | 090100 | 271068800 | 21150 | 21250 | 21300 | 21150 | 1402 |
| 587 | 20250204 | 090000 | 241361200 | 21250 | 21200 | 21400 | 21200 | 11353 |