33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 3 | 20250204 | 184900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20250204 | 184800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20250204 | 184700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20250204 | 184600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20250204 | 184500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20250204 | 184400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20250204 | 184300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20250204 | 184200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20250204 | 184100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20250204 | 184000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20250204 | 183900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20250204 | 183800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20250204 | 183700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20250204 | 183600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20250204 | 183500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20250204 | 183400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20250204 | 183300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20250204 | 183200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20250204 | 183100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20250204 | 183000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20250204 | 182900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20250204 | 182800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20250204 | 182700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20250204 | 182600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20250204 | 182500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20250204 | 182400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20250204 | 182300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20250204 | 182200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20250204 | 182100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20250204 | 182000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 33 | 20250204 | 181900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20250204 | 181800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20250204 | 181700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20250204 | 181600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20250204 | 181500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20250204 | 181400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20250204 | 181300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20250204 | 181200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20250204 | 181100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20250204 | 181000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20250204 | 180900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20250204 | 180800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20250204 | 180700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20250204 | 180600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20250204 | 180500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20250204 | 180400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20250204 | 180300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20250204 | 180200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20250204 | 180100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20250204 | 180000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20250204 | 175900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20250204 | 175800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20250204 | 175700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20250204 | 175600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20250204 | 175500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20250204 | 175400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20250204 | 175300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20250204 | 175200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20250204 | 175100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20250204 | 175000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 63 | 20250204 | 174900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20250204 | 174800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20250204 | 174700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20250204 | 174600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20250204 | 174500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20250204 | 174400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20250204 | 174300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20250204 | 174200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20250204 | 174100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20250204 | 174000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20250204 | 173900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20250204 | 173800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20250204 | 173700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20250204 | 173600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20250204 | 173500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20250204 | 173400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20250204 | 173300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20250204 | 173200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20250204 | 173100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20250204 | 173000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20250204 | 172900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20250204 | 172800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20250204 | 172700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20250204 | 172600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20250204 | 172500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20250204 | 172400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20250204 | 172300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20250204 | 172200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20250204 | 172100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20250204 | 172000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 93 | 20250204 | 171900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20250204 | 171800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20250204 | 171700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20250204 | 171600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20250204 | 171500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20250204 | 171400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20250204 | 171300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20250204 | 171200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20250204 | 171100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20250204 | 171000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20250204 | 170900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20250204 | 170800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20250204 | 170700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20250204 | 170600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20250204 | 170500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20250204 | 170400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20250204 | 170300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20250204 | 170200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20250204 | 170100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20250204 | 170000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20250204 | 165900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20250204 | 165800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20250204 | 165700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20250204 | 165600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20250204 | 165500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20250204 | 165400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20250204 | 165300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20250204 | 165200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20250204 | 165100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20250204 | 165000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 123 | 20250204 | 164900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20250204 | 164800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20250204 | 164700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20250204 | 164600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20250204 | 164500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20250204 | 164400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20250204 | 164300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20250204 | 164200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20250204 | 164100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20250204 | 164000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20250204 | 163900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20250204 | 163800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20250204 | 163700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20250204 | 163600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20250204 | 163500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20250204 | 163400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20250204 | 163300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20250204 | 163200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20250204 | 163100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20250204 | 163000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20250204 | 162900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20250204 | 162800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20250204 | 162700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20250204 | 162600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20250204 | 162500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20250204 | 162400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20250204 | 162300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20250204 | 162200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20250204 | 162100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20250204 | 162000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 153 | 20250204 | 161900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20250204 | 161800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20250204 | 161700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20250204 | 161600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20250204 | 161500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20250204 | 161400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20250204 | 161300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20250204 | 161200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20250204 | 161100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20250204 | 161000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20250204 | 160900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20250204 | 160800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20250204 | 160700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20250204 | 160600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20250204 | 160500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20250204 | 160400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20250204 | 160300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20250204 | 160200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20250204 | 160100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20250204 | 160000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20250204 | 155900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20250204 | 155800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20250204 | 155700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20250204 | 155600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20250204 | 155500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20250204 | 155400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20250204 | 155300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20250204 | 155200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20250204 | 155100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20250204 | 155000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 183 | 20250204 | 154900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20250204 | 154800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20250204 | 154700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20250204 | 154600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20250204 | 154500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20250204 | 154400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20250204 | 154300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20250204 | 154200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20250204 | 154100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20250204 | 154000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20250204 | 153900 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20250204 | 153800 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20250204 | 153700 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20250204 | 153600 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20250204 | 153500 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20250204 | 153400 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20250204 | 153300 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20250204 | 153200 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20250204 | 153100 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20250204 | 153000 | 157799148250 | 35550 | 35550 | 35550 | 35550 | 27991 |
| 203 | 20250204 | 152900 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20250204 | 152800 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20250204 | 152700 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20250204 | 152600 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20250204 | 152500 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20250204 | 152400 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20250204 | 152300 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20250204 | 152200 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20250204 | 152100 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20250204 | 152000 | 156804068200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 213 | 20250204 | 151900 | 156804068200 | 35550 | 35650 | 35650 | 35500 | 8542 |
| 214 | 20250204 | 151800 | 156500072900 | 35650 | 35650 | 35700 | 35600 | 6169 |
| 215 | 20250204 | 151700 | 156280247600 | 35700 | 35750 | 35750 | 35650 | 5777 |
| 216 | 20250204 | 151600 | 156074018100 | 35750 | 35750 | 35750 | 35700 | 2111 |
| 217 | 20250204 | 151500 | 155998578500 | 35750 | 35700 | 35750 | 35650 | 5851 |
| 218 | 20250204 | 151400 | 155789595550 | 35700 | 35600 | 35700 | 35550 | 12157 |
| 219 | 20250204 | 151300 | 155356786350 | 35550 | 35600 | 35600 | 35550 | 3785 |
| 220 | 20250204 | 151200 | 155222156550 | 35550 | 35450 | 35600 | 35400 | 14798 |
| 221 | 20250204 | 151100 | 154696927150 | 35450 | 35450 | 35450 | 35400 | 2206 |
| 222 | 20250204 | 151000 | 154618778050 | 35400 | 35300 | 35450 | 35300 | 4780 |
| 223 | 20250204 | 150900 | 154449640750 | 35300 | 35350 | 35400 | 35300 | 6323 |
| 224 | 20250204 | 150800 | 154226121550 | 35350 | 35400 | 35450 | 35350 | 2889 |
| 225 | 20250204 | 150700 | 154123942850 | 35350 | 35300 | 35450 | 35300 | 6431 |
| 226 | 20250204 | 150600 | 153896612850 | 35300 | 35350 | 35350 | 35300 | 8438 |
| 227 | 20250204 | 150500 | 153598685300 | 35350 | 35350 | 35400 | 35300 | 7966 |
| 228 | 20250204 | 150400 | 153317295550 | 35350 | 35550 | 35550 | 35300 | 14772 |
| 229 | 20250204 | 150300 | 152794012300 | 35550 | 35450 | 35550 | 35450 | 8699 |
| 230 | 20250204 | 150200 | 152485408100 | 35450 | 35400 | 35500 | 35400 | 3659 |
| 231 | 20250204 | 150100 | 152355807800 | 35400 | 35450 | 35500 | 35400 | 4002 |
| 232 | 20250204 | 150000 | 152213943600 | 35450 | 35300 | 35500 | 35300 | 9710 |
| 233 | 20250204 | 145900 | 151870043300 | 35300 | 35350 | 35400 | 35300 | 10794 |
| 234 | 20250204 | 145800 | 151488542900 | 35350 | 35450 | 35500 | 35350 | 7338 |
| 235 | 20250204 | 145700 | 151228702150 | 35450 | 35500 | 35550 | 35300 | 16167 |
| 236 | 20250204 | 145600 | 150656435500 | 35500 | 35800 | 35850 | 35450 | 89656 |
| 237 | 20250204 | 145500 | 147468633600 | 35800 | 35800 | 35850 | 35750 | 9581 |
| 238 | 20250204 | 145400 | 147125755300 | 35800 | 35800 | 35800 | 35750 | 4327 |
| 239 | 20250204 | 145300 | 146970881400 | 35800 | 35650 | 35800 | 35650 | 14259 |
| 240 | 20250204 | 145200 | 146461505500 | 35700 | 35650 | 35700 | 35650 | 1293 |
| 241 | 20250204 | 145100 | 146415379550 | 35700 | 35650 | 35700 | 35650 | 3826 |
| 242 | 20250204 | 145000 | 146278851150 | 35650 | 35650 | 35700 | 35600 | 2011 |
| 243 | 20250204 | 144900 | 146207147250 | 35650 | 35650 | 35650 | 35600 | 3201 |
| 244 | 20250204 | 144800 | 146093068300 | 35650 | 35650 | 35650 | 35600 | 2754 |
| 245 | 20250204 | 144700 | 145994952250 | 35650 | 35550 | 35650 | 35500 | 6070 |
| 246 | 20250204 | 144600 | 145779122850 | 35550 | 35600 | 35650 | 35550 | 7986 |
| 247 | 20250204 | 144500 | 145494863750 | 35650 | 35700 | 35700 | 35600 | 1925 |
| 248 | 20250204 | 144400 | 145426278350 | 35700 | 35650 | 35700 | 35600 | 3804 |
| 249 | 20250204 | 144300 | 145290715600 | 35650 | 35600 | 35650 | 35550 | 4172 |
| 250 | 20250204 | 144200 | 145142221100 | 35600 | 35550 | 35600 | 35500 | 4908 |
| 251 | 20250204 | 144100 | 144967651450 | 35500 | 35500 | 35550 | 35500 | 3075 |
| 252 | 20250204 | 144000 | 144858421750 | 35550 | 35600 | 35600 | 35500 | 11077 |
| 253 | 20250204 | 143900 | 144464930500 | 35550 | 35650 | 35650 | 35550 | 5521 |
| 254 | 20250204 | 143800 | 144268363200 | 35650 | 35600 | 35650 | 35550 | 11655 |
| 255 | 20250204 | 143700 | 143853487850 | 35600 | 35650 | 35650 | 35600 | 2010 |
| 256 | 20250204 | 143600 | 143781860000 | 35650 | 35600 | 35700 | 35600 | 8597 |
| 257 | 20250204 | 143500 | 143475298400 | 35650 | 35500 | 35650 | 35500 | 5106 |
| 258 | 20250204 | 143400 | 143293725350 | 35550 | 35650 | 35650 | 35500 | 8119 |
| 259 | 20250204 | 143300 | 143004985950 | 35650 | 35600 | 35650 | 35550 | 2896 |
| 260 | 20250204 | 143200 | 142901895200 | 35650 | 35650 | 35700 | 35550 | 1412 |
| 261 | 20250204 | 143100 | 142851612400 | 35650 | 35750 | 35750 | 35500 | 19951 |
| 262 | 20250204 | 143000 | 142141921250 | 35750 | 35700 | 35750 | 35600 | 7795 |
| 263 | 20250204 | 142900 | 141863887200 | 35700 | 35650 | 35700 | 35650 | 2958 |
| 264 | 20250204 | 142800 | 141758318000 | 35650 | 35800 | 35800 | 35650 | 6627 |
| 265 | 20250204 | 142700 | 141521575500 | 35800 | 35650 | 35800 | 35650 | 8102 |
| 266 | 20250204 | 142600 | 141231888100 | 35700 | 35650 | 35700 | 35550 | 8249 |
| 267 | 20250204 | 142500 | 140938170350 | 35650 | 35650 | 35700 | 35600 | 19921 |
| 268 | 20250204 | 142400 | 140227449500 | 35650 | 35500 | 35700 | 35450 | 20123 |
| 269 | 20250204 | 142300 | 139511394650 | 35450 | 35550 | 35550 | 35400 | 20640 |
| 270 | 20250204 | 142200 | 138779591650 | 35550 | 35500 | 35550 | 35500 | 6749 |
| 271 | 20250204 | 142100 | 138539942250 | 35550 | 35600 | 35600 | 35450 | 9473 |
| 272 | 20250204 | 142000 | 138203358200 | 35550 | 35550 | 35600 | 35500 | 8942 |
| 273 | 20250204 | 141900 | 137885483700 | 35500 | 35600 | 35650 | 35500 | 19281 |
| 274 | 20250204 | 141800 | 137200618400 | 35550 | 35600 | 35650 | 35500 | 21664 |
| 275 | 20250204 | 141700 | 136429919950 | 35600 | 35700 | 35750 | 35550 | 31847 |
| 276 | 20250204 | 141600 | 135295062500 | 35700 | 35750 | 35800 | 35650 | 22856 |
| 277 | 20250204 | 141500 | 134478837150 | 35750 | 35800 | 35850 | 35750 | 15865 |
| 278 | 20250204 | 141400 | 133911117450 | 35800 | 36000 | 36000 | 35800 | 10066 |
| 279 | 20250204 | 141300 | 133549859000 | 36000 | 35950 | 36050 | 35900 | 7555 |
| 280 | 20250204 | 141200 | 133278083500 | 35950 | 35950 | 36000 | 35900 | 6441 |
| 281 | 20250204 | 141100 | 133046518550 | 35950 | 36050 | 36050 | 35950 | 6850 |
| 282 | 20250204 | 141000 | 132800014700 | 36050 | 36000 | 36050 | 35900 | 11374 |
| 283 | 20250204 | 140900 | 132391061450 | 36050 | 35900 | 36050 | 35800 | 28011 |
| 284 | 20250204 | 140800 | 131384631700 | 35950 | 36050 | 36100 | 35900 | 10407 |
| 285 | 20250204 | 140700 | 131010260950 | 36100 | 36250 | 36250 | 35850 | 65087 |
| 286 | 20250204 | 140600 | 128664892400 | 36200 | 36150 | 36250 | 36150 | 12719 |
| 287 | 20250204 | 140500 | 128204529550 | 36150 | 36350 | 36350 | 36150 | 35368 |
| 288 | 20250204 | 140400 | 126922983100 | 36300 | 36400 | 36400 | 36300 | 6315 |
| 289 | 20250204 | 140300 | 126693456050 | 36350 | 36400 | 36450 | 36350 | 12990 |
| 290 | 20250204 | 140200 | 126220692050 | 36400 | 36450 | 36500 | 36400 | 2759 |
| 291 | 20250204 | 140100 | 126120178250 | 36500 | 36400 | 36500 | 36400 | 1994 |
| 292 | 20250204 | 140000 | 126047494700 | 36400 | 36400 | 36450 | 36350 | 8849 |
| 293 | 20250204 | 135900 | 125725400000 | 36400 | 36400 | 36450 | 36350 | 3128 |
| 294 | 20250204 | 135800 | 125611543050 | 36400 | 36450 | 36450 | 36400 | 1998 |
| 295 | 20250204 | 135700 | 125538797800 | 36400 | 36400 | 36450 | 36400 | 8426 |
| 296 | 20250204 | 135600 | 125232031050 | 36400 | 36450 | 36450 | 36400 | 7168 |
| 297 | 20250204 | 135500 | 124971098700 | 36400 | 36400 | 36450 | 36400 | 2994 |
| 298 | 20250204 | 135400 | 124862058500 | 36450 | 36400 | 36450 | 36400 | 2242 |
| 299 | 20250204 | 135300 | 124780406700 | 36400 | 36400 | 36450 | 36400 | 5394 |
| 300 | 20250204 | 135200 | 124584022550 | 36450 | 36450 | 36500 | 36350 | 14025 |
| 301 | 20250204 | 135100 | 124073425400 | 36450 | 36500 | 36550 | 36450 | 8484 |
| 302 | 20250204 | 135000 | 123763896050 | 36500 | 36600 | 36600 | 36500 | 11482 |
| 303 | 20250204 | 134900 | 123344243500 | 36600 | 36700 | 36700 | 36550 | 16355 |
| 304 | 20250204 | 134800 | 122745359050 | 36650 | 36700 | 36700 | 36650 | 1276 |
| 305 | 20250204 | 134700 | 122698576200 | 36700 | 36700 | 36700 | 36650 | 2177 |
| 306 | 20250204 | 134600 | 122618718550 | 36700 | 36700 | 36700 | 36650 | 1448 |
| 307 | 20250204 | 134500 | 122565618450 | 36700 | 36700 | 36700 | 36650 | 1075 |
| 308 | 20250204 | 134400 | 122526180050 | 36700 | 36700 | 36700 | 36650 | 2491 |
| 309 | 20250204 | 134300 | 122434799500 | 36700 | 36700 | 36700 | 36650 | 635 |
| 310 | 20250204 | 134200 | 122411497650 | 36650 | 36700 | 36700 | 36650 | 2716 |
| 311 | 20250204 | 134100 | 122311831850 | 36700 | 36650 | 36700 | 36600 | 4596 |
| 312 | 20250204 | 134000 | 122143385450 | 36650 | 36650 | 36650 | 36600 | 993 |
| 313 | 20250204 | 133900 | 122107009050 | 36650 | 36650 | 36650 | 36600 | 3916 |
| 314 | 20250204 | 133800 | 121963520650 | 36600 | 36600 | 36650 | 36600 | 935 |
| 315 | 20250204 | 133700 | 121929285100 | 36650 | 36650 | 36650 | 36600 | 2375 |
| 316 | 20250204 | 133600 | 121842275900 | 36650 | 36650 | 36650 | 36600 | 2014 |
| 317 | 20250204 | 133500 | 121768536550 | 36650 | 36650 | 36700 | 36600 | 1244 |
| 318 | 20250204 | 133400 | 121722963300 | 36700 | 36550 | 36700 | 36550 | 11796 |
| 319 | 20250204 | 133300 | 121291392950 | 36600 | 36550 | 36600 | 36550 | 5880 |
| 320 | 20250204 | 133200 | 121076456250 | 36600 | 36650 | 36650 | 36550 | 8086 |
| 321 | 20250204 | 133100 | 120780475500 | 36650 | 36700 | 36700 | 36600 | 6895 |
| 322 | 20250204 | 133000 | 120527771850 | 36650 | 36650 | 36700 | 36650 | 1273 |
| 323 | 20250204 | 132900 | 120481061350 | 36700 | 36650 | 36700 | 36650 | 2066 |
| 324 | 20250204 | 132800 | 120405274400 | 36700 | 36750 | 36750 | 36650 | 1735 |
| 325 | 20250204 | 132700 | 120341605850 | 36750 | 36650 | 36750 | 36650 | 1382 |
| 326 | 20250204 | 132600 | 120290872800 | 36700 | 36850 | 36850 | 36650 | 16609 |
| 327 | 20250204 | 132500 | 119680568600 | 36800 | 36650 | 36800 | 36650 | 6992 |
| 328 | 20250204 | 132400 | 119423505650 | 36700 | 36650 | 36750 | 36600 | 8151 |
| 329 | 20250204 | 132300 | 119124751800 | 36650 | 36700 | 36800 | 36650 | 4179 |
| 330 | 20250204 | 132200 | 118971385350 | 36700 | 36750 | 36750 | 36650 | 3383 |
| 331 | 20250204 | 132100 | 118847149650 | 36750 | 36750 | 36750 | 36650 | 3815 |
| 332 | 20250204 | 132000 | 118707190900 | 36750 | 36800 | 36800 | 36700 | 3817 |
| 333 | 20250204 | 131900 | 118567005250 | 36800 | 36700 | 36800 | 36600 | 4868 |
| 334 | 20250204 | 131800 | 118388215500 | 36700 | 36750 | 36800 | 36600 | 8949 |
| 335 | 20250204 | 131700 | 118059743400 | 36800 | 36800 | 36800 | 36750 | 1868 |
| 336 | 20250204 | 131600 | 117991034200 | 36800 | 36800 | 36800 | 36750 | 2944 |
| 337 | 20250204 | 131500 | 117882774950 | 36750 | 36750 | 36800 | 36750 | 2722 |
| 338 | 20250204 | 131400 | 117782721000 | 36800 | 36750 | 36800 | 36700 | 2711 |
| 339 | 20250204 | 131300 | 117683085400 | 36700 | 36750 | 36800 | 36700 | 2466 |
| 340 | 20250204 | 131200 | 117592442650 | 36800 | 36750 | 36800 | 36700 | 6950 |
| 341 | 20250204 | 131100 | 117337170550 | 36750 | 36800 | 36850 | 36750 | 4822 |
| 342 | 20250204 | 131000 | 117159817400 | 36850 | 36900 | 36900 | 36750 | 7343 |
| 343 | 20250204 | 130900 | 116889447000 | 36900 | 36900 | 36950 | 36850 | 4151 |
| 344 | 20250204 | 130800 | 116736286300 | 36900 | 36900 | 36950 | 36850 | 804 |
| 345 | 20250204 | 130700 | 116706631100 | 36900 | 36950 | 36950 | 36900 | 822 |
| 346 | 20250204 | 130600 | 116676278600 | 36950 | 36900 | 36950 | 36900 | 2283 |
| 347 | 20250204 | 130500 | 116591982500 | 36900 | 37000 | 37000 | 36900 | 1002 |
| 348 | 20250204 | 130400 | 116554990200 | 36950 | 36950 | 37000 | 36900 | 1482 |
| 349 | 20250204 | 130300 | 116500225450 | 36900 | 37000 | 37000 | 36900 | 2370 |
| 350 | 20250204 | 130200 | 116412667150 | 37000 | 36900 | 37000 | 36850 | 6737 |
| 351 | 20250204 | 130100 | 116163878800 | 36900 | 36850 | 36900 | 36800 | 1197 |
| 352 | 20250204 | 130000 | 116119747450 | 36850 | 36950 | 36950 | 36850 | 1143 |
| 353 | 20250204 | 125900 | 116077590000 | 36950 | 36850 | 36950 | 36850 | 1257 |
| 354 | 20250204 | 125800 | 116031182250 | 36850 | 36900 | 36900 | 36850 | 954 |
| 355 | 20250204 | 125700 | 115995987350 | 36850 | 36900 | 36900 | 36800 | 1827 |
| 356 | 20250204 | 125600 | 115928611250 | 36900 | 36950 | 36950 | 36850 | 2330 |
| 357 | 20250204 | 125500 | 115842622100 | 36950 | 36950 | 36950 | 36850 | 1316 |
| 358 | 20250204 | 125400 | 115794042150 | 36950 | 36950 | 36950 | 36900 | 1123 |
| 359 | 20250204 | 125300 | 115752583200 | 36950 | 36850 | 36950 | 36800 | 2562 |
| 360 | 20250204 | 125200 | 115658184550 | 36800 | 36950 | 37000 | 36800 | 3707 |
| 361 | 20250204 | 125100 | 115521440250 | 36950 | 36850 | 37000 | 36800 | 3408 |
| 362 | 20250204 | 125000 | 115395616750 | 36800 | 36950 | 36950 | 36800 | 5235 |
| 363 | 20250204 | 124900 | 115202563850 | 36950 | 37000 | 37050 | 36900 | 6330 |
| 364 | 20250204 | 124800 | 114968503350 | 37050 | 37000 | 37050 | 36950 | 2102 |
| 365 | 20250204 | 124700 | 114890726750 | 37000 | 37050 | 37050 | 36950 | 3790 |
| 366 | 20250204 | 124600 | 114750467700 | 37050 | 37000 | 37050 | 36950 | 2970 |
| 367 | 20250204 | 124500 | 114640584350 | 37000 | 37000 | 37000 | 36950 | 899 |
| 368 | 20250204 | 124400 | 114607341500 | 37000 | 37000 | 37000 | 36950 | 687 |
| 369 | 20250204 | 124300 | 114581940950 | 37000 | 37000 | 37000 | 36950 | 1864 |
| 370 | 20250204 | 124200 | 114513001000 | 37000 | 37000 | 37000 | 36950 | 1374 |
| 371 | 20250204 | 124100 | 114462200250 | 37000 | 37000 | 37050 | 36950 | 1683 |
| 372 | 20250204 | 124000 | 114399930050 | 37000 | 37000 | 37000 | 36950 | 2055 |
| 373 | 20250204 | 123900 | 114323918550 | 37000 | 37050 | 37050 | 36950 | 1986 |
| 374 | 20250204 | 123800 | 114250431850 | 37050 | 37000 | 37050 | 36950 | 2850 |
| 375 | 20250204 | 123700 | 114144978000 | 37000 | 37000 | 37000 | 36950 | 1809 |
| 376 | 20250204 | 123600 | 114078051200 | 37000 | 36950 | 37000 | 36900 | 2245 |
| 377 | 20250204 | 123500 | 113995104450 | 36900 | 36950 | 36950 | 36900 | 1314 |
| 378 | 20250204 | 123400 | 113946569250 | 36950 | 36950 | 36950 | 36900 | 1169 |
| 379 | 20250204 | 123300 | 113903382250 | 36900 | 36950 | 36950 | 36900 | 1326 |
| 380 | 20250204 | 123200 | 113854393800 | 36950 | 36900 | 36950 | 36900 | 1638 |
| 381 | 20250204 | 123100 | 113793923700 | 36900 | 36950 | 36950 | 36900 | 1168 |
| 382 | 20250204 | 123000 | 113750789450 | 36950 | 36950 | 37000 | 36900 | 2984 |
| 383 | 20250204 | 122900 | 113640537050 | 37000 | 36950 | 37000 | 36950 | 998 |
| 384 | 20250204 | 122800 | 113603627200 | 36950 | 36900 | 37000 | 36900 | 2479 |
| 385 | 20250204 | 122700 | 113511971000 | 36950 | 36950 | 36950 | 36900 | 847 |
| 386 | 20250204 | 122600 | 113480693350 | 36900 | 36950 | 37000 | 36900 | 1695 |
| 387 | 20250204 | 122500 | 113418063850 | 37000 | 37000 | 37000 | 36950 | 1690 |
| 388 | 20250204 | 122400 | 113355611000 | 36950 | 37000 | 37000 | 36950 | 1964 |
| 389 | 20250204 | 122300 | 113282964100 | 37000 | 36950 | 37000 | 36900 | 2346 |
| 390 | 20250204 | 122200 | 113196255500 | 36950 | 36900 | 36950 | 36850 | 1314 |
| 391 | 20250204 | 122100 | 113147756500 | 36900 | 36900 | 36900 | 36850 | 1695 |
| 392 | 20250204 | 122000 | 113085250850 | 36850 | 36900 | 36950 | 36850 | 4738 |
| 393 | 20250204 | 121900 | 112910468600 | 36950 | 36950 | 36950 | 36900 | 2299 |
| 394 | 20250204 | 121800 | 112825590900 | 36950 | 37000 | 37000 | 36950 | 2086 |
| 395 | 20250204 | 121700 | 112748459950 | 37000 | 37000 | 37050 | 36950 | 3506 |
| 396 | 20250204 | 121600 | 112618821350 | 37050 | 37050 | 37050 | 37000 | 1801 |
| 397 | 20250204 | 121500 | 112552111700 | 37050 | 36900 | 37050 | 36900 | 2045 |
| 398 | 20250204 | 121400 | 112476411700 | 36950 | 37100 | 37100 | 36900 | 6157 |
| 399 | 20250204 | 121300 | 112248866050 | 37100 | 37050 | 37100 | 37000 | 7135 |
| 400 | 20250204 | 121200 | 111984301700 | 37100 | 37100 | 37100 | 37050 | 2424 |
| 401 | 20250204 | 121100 | 111894398700 | 37100 | 37100 | 37100 | 37050 | 1108 |
| 402 | 20250204 | 121000 | 111853311150 | 37100 | 37100 | 37100 | 37050 | 2698 |
| 403 | 20250204 | 120900 | 111753247700 | 37100 | 37150 | 37150 | 37050 | 1924 |
| 404 | 20250204 | 120800 | 111681937350 | 37100 | 37050 | 37150 | 37000 | 9554 |
| 405 | 20250204 | 120700 | 111327839850 | 37000 | 37150 | 37150 | 37000 | 9994 |
| 406 | 20250204 | 120600 | 110957413450 | 37150 | 37150 | 37200 | 37100 | 8551 |
| 407 | 20250204 | 120500 | 110639755700 | 37150 | 37050 | 37200 | 37050 | 7871 |
| 408 | 20250204 | 120400 | 110347541650 | 37100 | 37100 | 37250 | 37050 | 43704 |
| 409 | 20250204 | 120300 | 108723712650 | 37100 | 36950 | 37100 | 36950 | 29529 |
| 410 | 20250204 | 120200 | 107630961950 | 36900 | 36900 | 36950 | 36850 | 4861 |
| 411 | 20250204 | 120100 | 107451590750 | 36900 | 36950 | 36950 | 36850 | 3497 |
| 412 | 20250204 | 120000 | 107322538500 | 36950 | 36850 | 36950 | 36800 | 5894 |
| 413 | 20250204 | 115900 | 107105151000 | 36850 | 36850 | 36850 | 36800 | 1632 |
| 414 | 20250204 | 115800 | 107045056900 | 36850 | 36850 | 36850 | 36800 | 765 |
| 415 | 20250204 | 115700 | 107016872100 | 36850 | 36750 | 36900 | 36700 | 5689 |
| 416 | 20250204 | 115600 | 106807440650 | 36750 | 36750 | 36750 | 36700 | 856 |
| 417 | 20250204 | 115500 | 106776005600 | 36750 | 36750 | 36750 | 36700 | 2045 |
| 418 | 20250204 | 115400 | 106700894300 | 36750 | 36700 | 36750 | 36600 | 1475 |
| 419 | 20250204 | 115300 | 106646771900 | 36650 | 36800 | 36800 | 36550 | 24727 |
| 420 | 20250204 | 115200 | 105741049800 | 36800 | 36900 | 36900 | 36750 | 13244 |
| 421 | 20250204 | 115100 | 105253568600 | 36900 | 36900 | 36900 | 36850 | 561 |
| 422 | 20250204 | 115000 | 105232875850 | 36850 | 36900 | 36900 | 36850 | 1835 |
| 423 | 20250204 | 114900 | 105165189250 | 36900 | 36900 | 36900 | 36850 | 865 |
| 424 | 20250204 | 114800 | 105133282350 | 36900 | 36950 | 36950 | 36850 | 2338 |
| 425 | 20250204 | 114700 | 105047018550 | 36950 | 36950 | 36950 | 36900 | 1454 |
| 426 | 20250204 | 114600 | 104993311600 | 36950 | 36900 | 36950 | 36850 | 2295 |
| 427 | 20250204 | 114500 | 104908623400 | 36900 | 36900 | 36900 | 36850 | 3021 |
| 428 | 20250204 | 114400 | 104797177550 | 36900 | 36900 | 36900 | 36850 | 1309 |
| 429 | 20250204 | 114300 | 104748910350 | 36900 | 36900 | 36950 | 36850 | 1603 |
| 430 | 20250204 | 114200 | 104689750600 | 36850 | 36800 | 36900 | 36800 | 2822 |
| 431 | 20250204 | 114100 | 104585740250 | 36800 | 36800 | 36850 | 36800 | 1466 |
| 432 | 20250204 | 114000 | 104531765200 | 36850 | 36950 | 36950 | 36850 | 1920 |
| 433 | 20250204 | 113900 | 104460983250 | 36950 | 37000 | 37000 | 36900 | 1919 |
| 434 | 20250204 | 113800 | 104390068650 | 37000 | 37000 | 37000 | 36950 | 1667 |
| 435 | 20250204 | 113700 | 104328394350 | 37000 | 37000 | 37000 | 36950 | 3573 |
| 436 | 20250204 | 113600 | 104196244800 | 37000 | 37000 | 37000 | 36900 | 3647 |
| 437 | 20250204 | 113500 | 104061570350 | 37000 | 37000 | 37000 | 36950 | 2224 |
| 438 | 20250204 | 113400 | 103979303850 | 37000 | 36900 | 37050 | 36850 | 9861 |
| 439 | 20250204 | 113300 | 103614600550 | 36900 | 36850 | 36900 | 36850 | 2558 |
| 440 | 20250204 | 113200 | 103520260850 | 36900 | 36900 | 36900 | 36850 | 2553 |
| 441 | 20250204 | 113100 | 103426098650 | 36900 | 36850 | 36900 | 36800 | 1093 |
| 442 | 20250204 | 113000 | 103385800700 | 36850 | 36900 | 36900 | 36800 | 1949 |
| 443 | 20250204 | 112900 | 103313974900 | 36900 | 36900 | 36950 | 36850 | 2630 |
| 444 | 20250204 | 112800 | 103216934650 | 36950 | 36950 | 36950 | 36900 | 961 |
| 445 | 20250204 | 112700 | 103181443500 | 36900 | 36950 | 37000 | 36850 | 5075 |
| 446 | 20250204 | 112600 | 102994044750 | 36950 | 37000 | 37000 | 36950 | 1802 |
| 447 | 20250204 | 112500 | 102927421700 | 37000 | 37000 | 37000 | 36950 | 2589 |
| 448 | 20250204 | 112400 | 102831651450 | 37000 | 36900 | 37000 | 36850 | 14583 |
| 449 | 20250204 | 112300 | 102292358250 | 36900 | 36900 | 36900 | 36850 | 3131 |
| 450 | 20250204 | 112200 | 102176925600 | 36900 | 36900 | 36950 | 36850 | 7991 |
| 451 | 20250204 | 112100 | 101882047350 | 36900 | 36950 | 36950 | 36850 | 5390 |
| 452 | 20250204 | 112000 | 101683190600 | 36950 | 37000 | 37000 | 36900 | 5130 |
| 453 | 20250204 | 111900 | 101493582800 | 37000 | 37050 | 37050 | 36950 | 7212 |
| 454 | 20250204 | 111800 | 101226653350 | 37050 | 37100 | 37100 | 37000 | 2991 |
| 455 | 20250204 | 111700 | 101115861950 | 37050 | 37100 | 37150 | 37000 | 8173 |
| 456 | 20250204 | 111600 | 100812777500 | 37100 | 37050 | 37100 | 37000 | 9831 |
| 457 | 20250204 | 111500 | 100448452900 | 37050 | 37100 | 37100 | 37050 | 9415 |
| 458 | 20250204 | 111400 | 100099377700 | 37050 | 37050 | 37100 | 37000 | 8764 |
| 459 | 20250204 | 111300 | 99774639000 | 37050 | 37000 | 37050 | 36950 | 4316 |
| 460 | 20250204 | 111200 | 99614795600 | 37000 | 37000 | 37050 | 36950 | 11533 |
| 461 | 20250204 | 111100 | 99188032500 | 36950 | 36900 | 37000 | 36850 | 8397 |
| 462 | 20250204 | 111000 | 98877919250 | 36900 | 36900 | 36950 | 36900 | 3528 |
| 463 | 20250204 | 110900 | 98747595450 | 36900 | 36850 | 36950 | 36850 | 5022 |
| 464 | 20250204 | 110800 | 98562359650 | 36850 | 36850 | 36850 | 36750 | 3551 |
| 465 | 20250204 | 110700 | 98431665400 | 36850 | 36800 | 36850 | 36800 | 5489 |
| 466 | 20250204 | 110600 | 98229430500 | 36800 | 36700 | 36850 | 36650 | 3421 |
| 467 | 20250204 | 110500 | 98103718900 | 36700 | 36850 | 36900 | 36550 | 22104 |
| 468 | 20250204 | 110400 | 97291503450 | 36900 | 36850 | 36900 | 36850 | 2690 |
| 469 | 20250204 | 110300 | 97192267900 | 36900 | 36850 | 36900 | 36850 | 1658 |
| 470 | 20250204 | 110200 | 97131149800 | 36900 | 36850 | 36950 | 36850 | 5260 |
| 471 | 20250204 | 110100 | 96937072350 | 36900 | 36900 | 36950 | 36850 | 5780 |
| 472 | 20250204 | 110000 | 96723765300 | 36950 | 36900 | 36950 | 36850 | 6170 |
| 473 | 20250204 | 105900 | 96496058200 | 36900 | 36900 | 36950 | 36850 | 6671 |
| 474 | 20250204 | 105800 | 96249853300 | 36900 | 37000 | 37050 | 36850 | 14873 |
| 475 | 20250204 | 105700 | 95700286950 | 37000 | 37000 | 37100 | 36950 | 46760 |
| 476 | 20250204 | 105600 | 93968562950 | 36950 | 36900 | 37000 | 36850 | 26475 |
| 477 | 20250204 | 105500 | 92990736250 | 36850 | 36850 | 36900 | 36800 | 9585 |
| 478 | 20250204 | 105400 | 92637519700 | 36900 | 36700 | 36950 | 36650 | 63461 |
| 479 | 20250204 | 105300 | 90301781750 | 36700 | 36650 | 36700 | 36600 | 11536 |
| 480 | 20250204 | 105200 | 89879037400 | 36600 | 36600 | 36650 | 36550 | 3397 |
| 481 | 20250204 | 105100 | 89754658100 | 36650 | 36550 | 36650 | 36500 | 6830 |
| 482 | 20250204 | 105000 | 89504884200 | 36500 | 36500 | 36550 | 36450 | 2596 |
| 483 | 20250204 | 104900 | 89410097050 | 36500 | 36550 | 36550 | 36450 | 4452 |
| 484 | 20250204 | 104800 | 89247662950 | 36550 | 36650 | 36650 | 36550 | 3959 |
| 485 | 20250204 | 104700 | 89102749950 | 36600 | 36550 | 36650 | 36500 | 7617 |
| 486 | 20250204 | 104600 | 88824246500 | 36550 | 36500 | 36600 | 36450 | 8207 |
| 487 | 20250204 | 104500 | 88524397800 | 36450 | 36450 | 36500 | 36450 | 1563 |
| 488 | 20250204 | 104400 | 88467407800 | 36500 | 36500 | 36550 | 36450 | 4252 |
| 489 | 20250204 | 104300 | 88312251200 | 36500 | 36650 | 36650 | 36500 | 7858 |
| 490 | 20250204 | 104200 | 88024901300 | 36600 | 36600 | 36650 | 36600 | 1530 |
| 491 | 20250204 | 104100 | 87968880150 | 36600 | 36600 | 36650 | 36600 | 1843 |
| 492 | 20250204 | 104000 | 87901396450 | 36600 | 36600 | 36650 | 36550 | 2241 |
| 493 | 20250204 | 103900 | 87819365850 | 36600 | 36600 | 36650 | 36600 | 5725 |
| 494 | 20250204 | 103800 | 87609741600 | 36600 | 36600 | 36650 | 36600 | 4010 |
| 495 | 20250204 | 103700 | 87462842500 | 36650 | 36650 | 36700 | 36600 | 8172 |
| 496 | 20250204 | 103600 | 87163382700 | 36650 | 36650 | 36650 | 36600 | 4991 |
| 497 | 20250204 | 103500 | 86980540350 | 36600 | 36550 | 36650 | 36500 | 14416 |
| 498 | 20250204 | 103400 | 86453087200 | 36550 | 36550 | 36550 | 36500 | 3982 |
| 499 | 20250204 | 103300 | 86307683000 | 36550 | 36600 | 36600 | 36500 | 3869 |
| 500 | 20250204 | 103200 | 86166222850 | 36600 | 36550 | 36600 | 36550 | 2943 |
| 501 | 20250204 | 103100 | 86058541600 | 36550 | 36550 | 36600 | 36500 | 5733 |
| 502 | 20250204 | 103000 | 85848984900 | 36600 | 36500 | 36600 | 36450 | 6446 |
| 503 | 20250204 | 102900 | 85613440200 | 36500 | 36400 | 36500 | 36350 | 6543 |
| 504 | 20250204 | 102800 | 85375144100 | 36400 | 36400 | 36400 | 36350 | 1179 |
| 505 | 20250204 | 102700 | 85332247200 | 36400 | 36300 | 36400 | 36250 | 5779 |
| 506 | 20250204 | 102600 | 85122474000 | 36300 | 36300 | 36300 | 36250 | 1491 |
| 507 | 20250204 | 102500 | 85068394200 | 36250 | 36250 | 36300 | 36200 | 11846 |
| 508 | 20250204 | 102400 | 84638967550 | 36250 | 36300 | 36300 | 36250 | 1942 |
| 509 | 20250204 | 102300 | 84568515800 | 36250 | 36350 | 36350 | 36250 | 9329 |
| 510 | 20250204 | 102200 | 84229912500 | 36350 | 36450 | 36450 | 36300 | 5553 |
| 511 | 20250204 | 102100 | 84027902050 | 36450 | 36450 | 36500 | 36400 | 2257 |
| 512 | 20250204 | 102000 | 83945625750 | 36500 | 36550 | 36550 | 36400 | 5879 |
| 513 | 20250204 | 101900 | 83731010850 | 36550 | 36300 | 36550 | 36300 | 16334 |
| 514 | 20250204 | 101800 | 83135848650 | 36300 | 36300 | 36350 | 36300 | 3409 |
| 515 | 20250204 | 101700 | 83012082150 | 36300 | 36350 | 36350 | 36300 | 2666 |
| 516 | 20250204 | 101600 | 82915230300 | 36250 | 36350 | 36400 | 36250 | 4970 |
| 517 | 20250204 | 101500 | 82734818950 | 36400 | 36250 | 36400 | 36200 | 14893 |
| 518 | 20250204 | 101400 | 82194725950 | 36250 | 36350 | 36350 | 36200 | 17381 |
| 519 | 20250204 | 101300 | 81564020250 | 36350 | 36300 | 36400 | 36300 | 5566 |
| 520 | 20250204 | 101200 | 81361705950 | 36300 | 36450 | 36450 | 36300 | 3797 |
| 521 | 20250204 | 101100 | 81223708050 | 36400 | 36400 | 36450 | 36400 | 3377 |
| 522 | 20250204 | 101000 | 81100751100 | 36450 | 36400 | 36450 | 36350 | 5724 |
| 523 | 20250204 | 100900 | 80892314950 | 36400 | 36400 | 36450 | 36350 | 3593 |
| 524 | 20250204 | 100800 | 80761552850 | 36400 | 36400 | 36450 | 36350 | 5577 |
| 525 | 20250204 | 100700 | 80558639850 | 36450 | 36400 | 36450 | 36350 | 18916 |
| 526 | 20250204 | 100600 | 79870439700 | 36400 | 36450 | 36500 | 36400 | 6182 |
| 527 | 20250204 | 100500 | 79645186000 | 36500 | 36550 | 36550 | 36450 | 2604 |
| 528 | 20250204 | 100400 | 79550140350 | 36500 | 36500 | 36550 | 36450 | 4750 |
| 529 | 20250204 | 100300 | 79376771450 | 36500 | 36450 | 36500 | 36400 | 10212 |
| 530 | 20250204 | 100200 | 79004496650 | 36450 | 36650 | 36650 | 36450 | 24666 |
| 531 | 20250204 | 100100 | 78103860700 | 36650 | 36650 | 36700 | 36600 | 6293 |
| 532 | 20250204 | 100000 | 77873265650 | 36600 | 36700 | 36700 | 36550 | 6291 |
| 533 | 20250204 | 095900 | 77643001700 | 36700 | 36550 | 36700 | 36500 | 17483 |
| 534 | 20250204 | 095800 | 77003005100 | 36550 | 36700 | 36700 | 36500 | 12551 |
| 535 | 20250204 | 095700 | 76543375200 | 36650 | 36650 | 36750 | 36600 | 19491 |
| 536 | 20250204 | 095600 | 75828585750 | 36650 | 36750 | 36800 | 36650 | 18502 |
| 537 | 20250204 | 095500 | 75148863050 | 36700 | 36850 | 36900 | 36700 | 16618 |
| 538 | 20250204 | 095400 | 74537358000 | 36850 | 36850 | 36900 | 36800 | 30206 |
| 539 | 20250204 | 095300 | 73424411600 | 36850 | 36650 | 36900 | 36650 | 53696 |
| 540 | 20250204 | 095200 | 71449013300 | 36650 | 36450 | 36650 | 36450 | 51678 |
| 541 | 20250204 | 095100 | 69559607350 | 36500 | 36550 | 36550 | 36450 | 30402 |
| 542 | 20250204 | 095000 | 68450295750 | 36550 | 36450 | 36600 | 36400 | 54100 |
| 543 | 20250204 | 094900 | 66474593700 | 36450 | 36250 | 36500 | 36200 | 40735 |
| 544 | 20250204 | 094800 | 64992792800 | 36250 | 36200 | 36300 | 36200 | 14284 |
| 545 | 20250204 | 094700 | 64475089750 | 36250 | 36200 | 36250 | 36100 | 7051 |
| 546 | 20250204 | 094600 | 64219899800 | 36150 | 36050 | 36200 | 36000 | 18072 |
| 547 | 20250204 | 094500 | 63567001100 | 36050 | 36050 | 36050 | 35950 | 4724 |
| 548 | 20250204 | 094400 | 63396822700 | 36050 | 35900 | 36100 | 35900 | 17832 |
| 549 | 20250204 | 094300 | 62755006850 | 35900 | 36150 | 36150 | 35900 | 19183 |
| 550 | 20250204 | 094200 | 62064122650 | 36100 | 36100 | 36150 | 36050 | 5175 |
| 551 | 20250204 | 094100 | 61877238600 | 36100 | 36000 | 36100 | 36000 | 8328 |
| 552 | 20250204 | 094000 | 61577019650 | 36000 | 36000 | 36000 | 35950 | 5822 |
| 553 | 20250204 | 093900 | 61367553400 | 36000 | 36000 | 36050 | 35950 | 4442 |
| 554 | 20250204 | 093800 | 61207690400 | 36000 | 35950 | 36050 | 35900 | 6445 |
| 555 | 20250204 | 093700 | 60975739850 | 35900 | 36000 | 36050 | 35900 | 19093 |
| 556 | 20250204 | 093600 | 60288965350 | 36000 | 35900 | 36000 | 35900 | 10005 |
| 557 | 20250204 | 093500 | 59929259800 | 35850 | 35850 | 35900 | 35850 | 5216 |
| 558 | 20250204 | 093400 | 59742055850 | 35850 | 35850 | 35900 | 35800 | 6542 |
| 559 | 20250204 | 093300 | 59507517850 | 35850 | 35850 | 35900 | 35800 | 7104 |
| 560 | 20250204 | 093200 | 59252995900 | 35900 | 35850 | 35900 | 35800 | 11053 |
| 561 | 20250204 | 093100 | 58856853050 | 35850 | 35850 | 35900 | 35800 | 16279 |
| 562 | 20250204 | 093000 | 58273517700 | 35850 | 35950 | 35950 | 35800 | 23914 |
| 563 | 20250204 | 092900 | 57415790950 | 35900 | 36000 | 36050 | 35900 | 16636 |
| 564 | 20250204 | 092800 | 56817702450 | 36050 | 36300 | 36300 | 36000 | 47215 |
| 565 | 20250204 | 092700 | 55112189550 | 36250 | 36350 | 36450 | 36150 | 57347 |
| 566 | 20250204 | 092600 | 53027087500 | 36400 | 36300 | 36400 | 36250 | 24956 |
| 567 | 20250204 | 092500 | 52120457200 | 36350 | 36300 | 36350 | 36100 | 32732 |
| 568 | 20250204 | 092400 | 50934608650 | 36250 | 36350 | 36400 | 36250 | 63798 |
| 569 | 20250204 | 092300 | 48617747950 | 36300 | 36150 | 36350 | 36000 | 85760 |
| 570 | 20250204 | 092200 | 45513575850 | 36150 | 35950 | 36200 | 35900 | 87648 |
| 571 | 20250204 | 092100 | 42353741550 | 35950 | 35850 | 35950 | 35850 | 12777 |
| 572 | 20250204 | 092000 | 41894725850 | 35850 | 35900 | 35950 | 35800 | 23940 |
| 573 | 20250204 | 091900 | 41035585300 | 35900 | 35700 | 35900 | 35700 | 22756 |
| 574 | 20250204 | 091800 | 40220856100 | 35700 | 35850 | 35850 | 35650 | 34066 |
| 575 | 20250204 | 091700 | 39003573400 | 35850 | 35900 | 35950 | 35800 | 21897 |
| 576 | 20250204 | 091600 | 38218368650 | 35900 | 35950 | 36000 | 35750 | 31504 |
| 577 | 20250204 | 091500 | 37087938000 | 35950 | 35950 | 36050 | 35900 | 71342 |
| 578 | 20250204 | 091400 | 34521766750 | 35950 | 35700 | 35950 | 35700 | 47779 |
| 579 | 20250204 | 091300 | 32808980600 | 35750 | 35550 | 35750 | 35500 | 15514 |
| 580 | 20250204 | 091200 | 32255617050 | 35600 | 35750 | 35850 | 35500 | 60397 |
| 581 | 20250204 | 091100 | 30098842150 | 35750 | 35550 | 35750 | 35500 | 34483 |
| 582 | 20250204 | 091000 | 28869154850 | 35500 | 35300 | 35700 | 35250 | 35166 |
| 583 | 20250204 | 090900 | 27620145250 | 35300 | 35350 | 35400 | 35200 | 39332 |
| 584 | 20250204 | 090800 | 26231926950 | 35400 | 35500 | 35500 | 35350 | 36256 |
| 585 | 20250204 | 090700 | 24947549900 | 35500 | 35600 | 35650 | 35400 | 33365 |
| 586 | 20250204 | 090600 | 23762463050 | 35600 | 35650 | 35650 | 35450 | 16178 |
| 587 | 20250204 | 090500 | 23187671350 | 35500 | 35500 | 35600 | 35400 | 35724 |
| 588 | 20250204 | 090400 | 21918521650 | 35550 | 35250 | 35700 | 35200 | 43611 |
| 589 | 20250204 | 090300 | 20370433450 | 35250 | 35700 | 35850 | 35200 | 157149 |
| 590 | 20250204 | 090200 | 14779406850 | 35650 | 35450 | 35700 | 35300 | 73796 |
| 591 | 20250204 | 090100 | 12158998450 | 35450 | 35300 | 35450 | 35200 | 99768 |
| 592 | 20250204 | 090000 | 8635162400 | 35200 | 35400 | 35450 | 35150 | 243501 |