33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 3 | 20250204 | 190600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250204 | 190500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250204 | 190400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250204 | 190300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250204 | 190200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250204 | 190100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250204 | 190000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250204 | 185900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250204 | 185800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250204 | 185700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250204 | 185600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250204 | 185500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250204 | 185400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250204 | 185300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250204 | 185200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250204 | 185100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250204 | 185000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250204 | 184900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250204 | 184800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250204 | 184700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250204 | 184600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250204 | 184500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250204 | 184400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250204 | 184300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250204 | 184200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250204 | 184100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250204 | 184000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250204 | 183900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250204 | 183800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250204 | 183700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 33 | 20250204 | 183600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250204 | 183500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250204 | 183400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250204 | 183300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250204 | 183200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250204 | 183100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250204 | 183000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250204 | 182900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250204 | 182800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250204 | 182700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250204 | 182600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250204 | 182500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250204 | 182400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250204 | 182300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250204 | 182200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250204 | 182100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250204 | 182000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250204 | 181900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250204 | 181800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250204 | 181700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250204 | 181600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250204 | 181500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250204 | 181400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250204 | 181300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250204 | 181200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250204 | 181100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250204 | 181000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250204 | 180900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250204 | 180800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250204 | 180700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 63 | 20250204 | 180600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250204 | 180500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250204 | 180400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250204 | 180300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250204 | 180200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250204 | 180100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250204 | 180000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250204 | 175900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250204 | 175800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250204 | 175700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250204 | 175600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250204 | 175500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250204 | 175400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250204 | 175300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250204 | 175200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250204 | 175100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250204 | 175000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250204 | 174900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250204 | 174800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250204 | 174700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250204 | 174600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250204 | 174500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250204 | 174400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250204 | 174300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250204 | 174200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250204 | 174100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250204 | 174000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250204 | 173900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250204 | 173800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250204 | 173700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 93 | 20250204 | 173600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250204 | 173500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250204 | 173400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250204 | 173300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250204 | 173200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250204 | 173100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250204 | 173000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250204 | 172900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250204 | 172800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250204 | 172700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250204 | 172600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250204 | 172500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250204 | 172400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250204 | 172300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250204 | 172200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250204 | 172100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250204 | 172000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250204 | 171900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250204 | 171800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250204 | 171700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250204 | 171600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250204 | 171500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250204 | 171400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250204 | 171300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250204 | 171200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250204 | 171100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250204 | 171000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250204 | 170900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250204 | 170800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250204 | 170700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 123 | 20250204 | 170600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250204 | 170500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250204 | 170400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250204 | 170300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250204 | 170200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250204 | 170100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250204 | 170000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250204 | 165900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250204 | 165800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250204 | 165700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250204 | 165600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250204 | 165500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250204 | 165400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250204 | 165300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250204 | 165200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250204 | 165100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250204 | 165000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250204 | 164900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250204 | 164800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250204 | 164700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250204 | 164600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250204 | 164500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250204 | 164400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250204 | 164300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250204 | 164200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250204 | 164100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250204 | 164000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250204 | 163900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250204 | 163800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250204 | 163700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 153 | 20250204 | 163600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250204 | 163500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250204 | 163400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250204 | 163300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250204 | 163200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250204 | 163100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250204 | 163000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250204 | 162900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250204 | 162800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250204 | 162700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250204 | 162600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250204 | 162500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250204 | 162400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250204 | 162300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250204 | 162200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250204 | 162100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250204 | 162000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250204 | 161900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250204 | 161800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250204 | 161700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250204 | 161600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250204 | 161500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250204 | 161400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250204 | 161300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250204 | 161200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250204 | 161100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250204 | 161000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250204 | 160900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250204 | 160800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250204 | 160700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 183 | 20250204 | 160600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250204 | 160500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250204 | 160400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250204 | 160300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250204 | 160200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250204 | 160100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250204 | 160000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250204 | 155900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250204 | 155800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250204 | 155700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250204 | 155600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250204 | 155500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250204 | 155400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250204 | 155300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250204 | 155200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250204 | 155100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250204 | 155000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250204 | 154900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250204 | 154800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250204 | 154700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250204 | 154600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250204 | 154500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250204 | 154400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250204 | 154300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250204 | 154200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250204 | 154100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250204 | 154000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250204 | 153900 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250204 | 153800 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250204 | 153700 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 213 | 20250204 | 153600 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250204 | 153500 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250204 | 153400 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250204 | 153300 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250204 | 153200 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250204 | 153100 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250204 | 153000 | 12003764700 | 23750 | 23750 | 23750 | 23750 | 6448 |
| 220 | 20250204 | 152900 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250204 | 152800 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250204 | 152700 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20250204 | 152600 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20250204 | 152500 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20250204 | 152400 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20250204 | 152300 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20250204 | 152200 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20250204 | 152100 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20250204 | 152000 | 11850624700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20250204 | 151900 | 11850624700 | 23750 | 23750 | 23800 | 23650 | 1294 |
| 231 | 20250204 | 151800 | 11819941600 | 23700 | 23750 | 23750 | 23650 | 2062 |
| 232 | 20250204 | 151700 | 11771006050 | 23800 | 23700 | 23800 | 23650 | 3895 |
| 233 | 20250204 | 151600 | 11678391350 | 23650 | 23750 | 23750 | 23650 | 1465 |
| 234 | 20250204 | 151500 | 11643635350 | 23700 | 23750 | 23800 | 23650 | 2601 |
| 235 | 20250204 | 151400 | 11581969300 | 23700 | 23750 | 23800 | 23700 | 1088 |
| 236 | 20250204 | 151300 | 11556089100 | 23800 | 23700 | 23800 | 23700 | 3162 |
| 237 | 20250204 | 151200 | 11480869450 | 23700 | 23750 | 23800 | 23700 | 1354 |
| 238 | 20250204 | 151100 | 11448672400 | 23700 | 23700 | 23800 | 23650 | 2690 |
| 239 | 20250204 | 151000 | 11384821850 | 23700 | 23700 | 23800 | 23700 | 1534 |
| 240 | 20250204 | 150900 | 11348390250 | 23700 | 23750 | 23800 | 23700 | 2284 |
| 241 | 20250204 | 150800 | 11294136200 | 23800 | 23700 | 23800 | 23700 | 5680 |
| 242 | 20250204 | 150700 | 11159142250 | 23750 | 23700 | 23750 | 23650 | 2021 |
| 243 | 20250204 | 150600 | 11111223700 | 23650 | 23650 | 23700 | 23650 | 1466 |
| 244 | 20250204 | 150500 | 11076495650 | 23650 | 23650 | 23700 | 23550 | 1984 |
| 245 | 20250204 | 150400 | 11029602650 | 23650 | 23650 | 23700 | 23650 | 1036 |
| 246 | 20250204 | 150300 | 11005074900 | 23700 | 23600 | 23700 | 23600 | 538 |
| 247 | 20250204 | 150200 | 10992340200 | 23600 | 23600 | 23700 | 23600 | 865 |
| 248 | 20250204 | 150100 | 10971872200 | 23600 | 23600 | 23700 | 23600 | 1325 |
| 249 | 20250204 | 150000 | 10940541550 | 23650 | 23700 | 23700 | 23600 | 1308 |
| 250 | 20250204 | 145900 | 10909599650 | 23650 | 23600 | 23700 | 23550 | 676 |
| 251 | 20250204 | 145800 | 10893613850 | 23600 | 23650 | 23700 | 23550 | 1370 |
| 252 | 20250204 | 145700 | 10861254400 | 23650 | 23700 | 23700 | 23600 | 1227 |
| 253 | 20250204 | 145600 | 10832186700 | 23650 | 23650 | 23700 | 23600 | 675 |
| 254 | 20250204 | 145500 | 10816217300 | 23700 | 23650 | 23700 | 23550 | 1953 |
| 255 | 20250204 | 145400 | 10770099500 | 23650 | 23700 | 23750 | 23600 | 1454 |
| 256 | 20250204 | 145300 | 10735729200 | 23650 | 23700 | 23750 | 23650 | 1071 |
| 257 | 20250204 | 145200 | 10710331050 | 23700 | 23700 | 23800 | 23650 | 1206 |
| 258 | 20250204 | 145100 | 10681714700 | 23800 | 23750 | 23800 | 23650 | 2519 |
| 259 | 20250204 | 145000 | 10621942600 | 23750 | 23700 | 23800 | 23700 | 4135 |
| 260 | 20250204 | 144900 | 10523740200 | 23700 | 23700 | 23750 | 23650 | 722 |
| 261 | 20250204 | 144800 | 10506626950 | 23650 | 23650 | 23750 | 23600 | 737 |
| 262 | 20250204 | 144700 | 10489173600 | 23700 | 23700 | 23700 | 23650 | 618 |
| 263 | 20250204 | 144600 | 10474537150 | 23650 | 23650 | 23700 | 23550 | 1606 |
| 264 | 20250204 | 144500 | 10436613750 | 23650 | 23650 | 23700 | 23600 | 1261 |
| 265 | 20250204 | 144400 | 10406816900 | 23650 | 23700 | 23700 | 23600 | 1548 |
| 266 | 20250204 | 144300 | 10370242150 | 23750 | 23750 | 23750 | 23650 | 3325 |
| 267 | 20250204 | 144200 | 10291337650 | 23750 | 23750 | 23750 | 23650 | 1171 |
| 268 | 20250204 | 144100 | 10263590100 | 23700 | 23750 | 23750 | 23650 | 2928 |
| 269 | 20250204 | 144000 | 10194265000 | 23750 | 23700 | 23750 | 23650 | 1105 |
| 270 | 20250204 | 143900 | 10168073550 | 23700 | 23700 | 23800 | 23650 | 2847 |
| 271 | 20250204 | 143800 | 10100530600 | 23750 | 23650 | 23750 | 23650 | 1888 |
| 272 | 20250204 | 143700 | 10055716850 | 23700 | 23750 | 23800 | 23650 | 2863 |
| 273 | 20250204 | 143600 | 9987886650 | 23750 | 23700 | 23800 | 23650 | 1215 |
| 274 | 20250204 | 143500 | 9959023500 | 23700 | 23700 | 23800 | 23600 | 2104 |
| 275 | 20250204 | 143400 | 9909159150 | 23650 | 23750 | 23750 | 23650 | 969 |
| 276 | 20250204 | 143300 | 9886198600 | 23750 | 23700 | 23800 | 23700 | 1509 |
| 277 | 20250204 | 143200 | 9850385300 | 23700 | 23700 | 23750 | 23650 | 637 |
| 278 | 20250204 | 143100 | 9835288500 | 23750 | 23700 | 23750 | 23700 | 2491 |
| 279 | 20250204 | 143000 | 9776152650 | 23700 | 23750 | 23750 | 23650 | 1672 |
| 280 | 20250204 | 142900 | 9736498000 | 23750 | 23700 | 23750 | 23650 | 2761 |
| 281 | 20250204 | 142800 | 9670970800 | 23750 | 23700 | 23750 | 23650 | 8544 |
| 282 | 20250204 | 142700 | 9468297050 | 23700 | 23550 | 23700 | 23500 | 6579 |
| 283 | 20250204 | 142600 | 9312874650 | 23550 | 23450 | 23550 | 23400 | 1202 |
| 284 | 20250204 | 142500 | 9284612700 | 23450 | 23400 | 23500 | 23400 | 836 |
| 285 | 20250204 | 142400 | 9264998750 | 23400 | 23400 | 23450 | 23350 | 2295 |
| 286 | 20250204 | 142300 | 9211291700 | 23400 | 23250 | 23400 | 23250 | 4845 |
| 287 | 20250204 | 142200 | 9098350700 | 23300 | 23300 | 23350 | 23250 | 925 |
| 288 | 20250204 | 142100 | 9076826700 | 23300 | 23300 | 23350 | 23250 | 769 |
| 289 | 20250204 | 142000 | 9058890350 | 23250 | 23300 | 23350 | 23250 | 584 |
| 290 | 20250204 | 141900 | 9045285900 | 23350 | 23350 | 23350 | 23250 | 559 |
| 291 | 20250204 | 141800 | 9032254150 | 23300 | 23300 | 23350 | 23300 | 585 |
| 292 | 20250204 | 141700 | 9018604700 | 23300 | 23250 | 23350 | 23250 | 1220 |
| 293 | 20250204 | 141600 | 8990183250 | 23250 | 23250 | 23350 | 23250 | 1062 |
| 294 | 20250204 | 141500 | 8965469400 | 23250 | 23300 | 23400 | 23250 | 936 |
| 295 | 20250204 | 141400 | 8943634900 | 23300 | 23350 | 23400 | 23300 | 680 |
| 296 | 20250204 | 141300 | 8927759950 | 23300 | 23300 | 23400 | 23250 | 1649 |
| 297 | 20250204 | 141200 | 8889331600 | 23300 | 23400 | 23400 | 23250 | 1246 |
| 298 | 20250204 | 141100 | 8860279550 | 23400 | 23350 | 23450 | 23300 | 1729 |
| 299 | 20250204 | 141000 | 8819916400 | 23350 | 23350 | 23400 | 23350 | 802 |
| 300 | 20250204 | 140900 | 8801172650 | 23400 | 23450 | 23500 | 23350 | 2911 |
| 301 | 20250204 | 140800 | 8733104750 | 23450 | 23450 | 23550 | 23400 | 760 |
| 302 | 20250204 | 140700 | 8715262300 | 23450 | 23500 | 23600 | 23400 | 2720 |
| 303 | 20250204 | 140600 | 8651369800 | 23500 | 23500 | 23500 | 23450 | 1454 |
| 304 | 20250204 | 140500 | 8617227550 | 23450 | 23450 | 23500 | 23400 | 1774 |
| 305 | 20250204 | 140400 | 8575602900 | 23450 | 23500 | 23550 | 23450 | 1122 |
| 306 | 20250204 | 140300 | 8549222450 | 23500 | 23500 | 23550 | 23500 | 1402 |
| 307 | 20250204 | 140200 | 8516252150 | 23550 | 23550 | 23600 | 23500 | 835 |
| 308 | 20250204 | 140100 | 8496586350 | 23550 | 23550 | 23600 | 23500 | 998 |
| 309 | 20250204 | 140000 | 8473063950 | 23550 | 23550 | 23600 | 23500 | 1253 |
| 310 | 20250204 | 135900 | 8443556650 | 23550 | 23600 | 23600 | 23550 | 469 |
| 311 | 20250204 | 135800 | 8432499900 | 23550 | 23600 | 23650 | 23550 | 1648 |
| 312 | 20250204 | 135700 | 8393594850 | 23600 | 23600 | 23650 | 23550 | 1572 |
| 313 | 20250204 | 135600 | 8356469750 | 23600 | 23600 | 23600 | 23550 | 964 |
| 314 | 20250204 | 135500 | 8333720900 | 23550 | 23550 | 23600 | 23550 | 322 |
| 315 | 20250204 | 135400 | 8326125050 | 23600 | 23550 | 23600 | 23550 | 506 |
| 316 | 20250204 | 135300 | 8314190200 | 23550 | 23600 | 23650 | 23550 | 1970 |
| 317 | 20250204 | 135200 | 8267738150 | 23600 | 23550 | 23650 | 23550 | 667 |
| 318 | 20250204 | 135100 | 8251994500 | 23600 | 23650 | 23650 | 23550 | 1265 |
| 319 | 20250204 | 135000 | 8222132750 | 23650 | 23600 | 23650 | 23600 | 742 |
| 320 | 20250204 | 134900 | 8204602200 | 23600 | 23550 | 23600 | 23550 | 574 |
| 321 | 20250204 | 134800 | 8191060300 | 23550 | 23550 | 23600 | 23550 | 905 |
| 322 | 20250204 | 134700 | 8169710300 | 23550 | 23500 | 23600 | 23500 | 486 |
| 323 | 20250204 | 134600 | 8158260650 | 23550 | 23550 | 23600 | 23550 | 812 |
| 324 | 20250204 | 134500 | 8139128350 | 23550 | 23550 | 23600 | 23550 | 1564 |
| 325 | 20250204 | 134400 | 8102243450 | 23550 | 23600 | 23600 | 23500 | 1240 |
| 326 | 20250204 | 134300 | 8073021300 | 23600 | 23550 | 23600 | 23500 | 1528 |
| 327 | 20250204 | 134200 | 8037038050 | 23600 | 23550 | 23600 | 23550 | 418 |
| 328 | 20250204 | 134100 | 8027179850 | 23600 | 23600 | 23600 | 23550 | 439 |
| 329 | 20250204 | 134000 | 8016820300 | 23600 | 23550 | 23600 | 23550 | 1003 |
| 330 | 20250204 | 133900 | 7993170950 | 23600 | 23600 | 23650 | 23500 | 2380 |
| 331 | 20250204 | 133800 | 7937044900 | 23650 | 23600 | 23650 | 23550 | 3038 |
| 332 | 20250204 | 133700 | 7865280200 | 23600 | 23550 | 23650 | 23550 | 2536 |
| 333 | 20250204 | 133600 | 7805437150 | 23550 | 23600 | 23600 | 23550 | 315 |
| 334 | 20250204 | 133500 | 7798007600 | 23600 | 23550 | 23600 | 23500 | 663 |
| 335 | 20250204 | 133400 | 7782386150 | 23550 | 23550 | 23550 | 23500 | 1502 |
| 336 | 20250204 | 133300 | 7747028450 | 23550 | 23450 | 23550 | 23450 | 2398 |
| 337 | 20250204 | 133200 | 7690645400 | 23450 | 23450 | 23500 | 23450 | 2004 |
| 338 | 20250204 | 133100 | 7643586550 | 23500 | 23450 | 23500 | 23450 | 703 |
| 339 | 20250204 | 133000 | 7627080300 | 23500 | 23450 | 23500 | 23450 | 792 |
| 340 | 20250204 | 132900 | 7608468700 | 23500 | 23450 | 23500 | 23400 | 1813 |
| 341 | 20250204 | 132800 | 7566000000 | 23450 | 23450 | 23500 | 23450 | 1553 |
| 342 | 20250204 | 132700 | 7529575800 | 23450 | 23400 | 23500 | 23400 | 761 |
| 343 | 20250204 | 132600 | 7511702400 | 23400 | 23450 | 23450 | 23400 | 323 |
| 344 | 20250204 | 132500 | 7504129650 | 23450 | 23450 | 23450 | 23400 | 496 |
| 345 | 20250204 | 132400 | 7492504200 | 23450 | 23400 | 23500 | 23400 | 2197 |
| 346 | 20250204 | 132300 | 7441032450 | 23400 | 23350 | 23400 | 23350 | 141 |
| 347 | 20250204 | 132200 | 7437735100 | 23400 | 23350 | 23400 | 23300 | 732 |
| 348 | 20250204 | 132100 | 7420620600 | 23400 | 23350 | 23400 | 23300 | 1022 |
| 349 | 20250204 | 132000 | 7396730450 | 23350 | 23350 | 23400 | 23300 | 1215 |
| 350 | 20250204 | 131900 | 7368362400 | 23400 | 23400 | 23450 | 23350 | 1716 |
| 351 | 20250204 | 131800 | 7328203400 | 23400 | 23450 | 23500 | 23400 | 1224 |
| 352 | 20250204 | 131700 | 7299461050 | 23450 | 23400 | 23500 | 23400 | 1468 |
| 353 | 20250204 | 131600 | 7265022850 | 23400 | 23400 | 23400 | 23350 | 864 |
| 354 | 20250204 | 131500 | 7244812850 | 23400 | 23500 | 23550 | 23350 | 3069 |
| 355 | 20250204 | 131400 | 7172725750 | 23550 | 23400 | 23550 | 23400 | 3561 |
| 356 | 20250204 | 131300 | 7089169600 | 23400 | 23350 | 23450 | 23350 | 6179 |
| 357 | 20250204 | 131200 | 6944632600 | 23250 | 23300 | 23350 | 23250 | 3304 |
| 358 | 20250204 | 131100 | 6867659200 | 23300 | 23300 | 23300 | 23250 | 1211 |
| 359 | 20250204 | 131000 | 6839495500 | 23250 | 23250 | 23300 | 23250 | 244 |
| 360 | 20250204 | 130900 | 6833818800 | 23250 | 23200 | 23300 | 23100 | 2766 |
| 361 | 20250204 | 130800 | 6769433200 | 23200 | 23250 | 23250 | 23100 | 3575 |
| 362 | 20250204 | 130700 | 6686585900 | 23250 | 23250 | 23250 | 23200 | 95 |
| 363 | 20250204 | 130600 | 6684377600 | 23250 | 23200 | 23250 | 23200 | 307 |
| 364 | 20250204 | 130500 | 6677240900 | 23200 | 23200 | 23250 | 23200 | 1194 |
| 365 | 20250204 | 130400 | 6649532200 | 23250 | 23250 | 23250 | 23200 | 619 |
| 366 | 20250204 | 130300 | 6635141500 | 23250 | 23150 | 23250 | 23150 | 1110 |
| 367 | 20250204 | 130200 | 6609363500 | 23200 | 23200 | 23200 | 23150 | 613 |
| 368 | 20250204 | 130100 | 6595151100 | 23200 | 23200 | 23250 | 23150 | 1145 |
| 369 | 20250204 | 130000 | 6568581550 | 23250 | 23200 | 23250 | 23200 | 84 |
| 370 | 20250204 | 125900 | 6566629600 | 23200 | 23200 | 23250 | 23200 | 784 |
| 371 | 20250204 | 125800 | 6548437450 | 23250 | 23250 | 23250 | 23200 | 347 |
| 372 | 20250204 | 125700 | 6540369950 | 23250 | 23250 | 23300 | 23250 | 270 |
| 373 | 20250204 | 125600 | 6534090950 | 23300 | 23300 | 23300 | 23250 | 405 |
| 374 | 20250204 | 125500 | 6524657400 | 23300 | 23250 | 23300 | 23200 | 515 |
| 375 | 20250204 | 125400 | 6512670500 | 23250 | 23300 | 23300 | 23250 | 3324 |
| 376 | 20250204 | 125300 | 6435347000 | 23350 | 23300 | 23400 | 23250 | 7609 |
| 377 | 20250204 | 125200 | 6258060800 | 23300 | 23250 | 23300 | 23200 | 3651 |
| 378 | 20250204 | 125100 | 6173041000 | 23250 | 23250 | 23300 | 23200 | 2979 |
| 379 | 20250204 | 125000 | 6103752550 | 23250 | 23300 | 23300 | 23200 | 2581 |
| 380 | 20250204 | 124900 | 6043732300 | 23300 | 23150 | 23300 | 23150 | 5016 |
| 381 | 20250204 | 124800 | 5927368550 | 23150 | 23150 | 23200 | 23100 | 2820 |
| 382 | 20250204 | 124700 | 5862065750 | 23150 | 23050 | 23150 | 23050 | 3999 |
| 383 | 20250204 | 124600 | 5769743650 | 23050 | 23000 | 23050 | 23000 | 544 |
| 384 | 20250204 | 124500 | 5757221050 | 23000 | 23000 | 23000 | 22950 | 2538 |
| 385 | 20250204 | 124400 | 5698848550 | 22950 | 23000 | 23000 | 22950 | 199 |
| 386 | 20250204 | 124300 | 5694277200 | 23000 | 22950 | 23000 | 22950 | 2599 |
| 387 | 20250204 | 124200 | 5634585900 | 22950 | 22850 | 22950 | 22850 | 591 |
| 388 | 20250204 | 124100 | 5621051600 | 22900 | 22900 | 22900 | 22850 | 290 |
| 389 | 20250204 | 124000 | 5614412000 | 22900 | 22850 | 22950 | 22850 | 303 |
| 390 | 20250204 | 123900 | 5607465850 | 22950 | 22950 | 22950 | 22850 | 56 |
| 391 | 20250204 | 123800 | 5606183750 | 22900 | 22950 | 22950 | 22850 | 333 |
| 392 | 20250204 | 123700 | 5598549100 | 22900 | 22900 | 22900 | 22900 | 90 |
| 393 | 20250204 | 123600 | 5596488100 | 22900 | 22950 | 22950 | 22900 | 3037 |
| 394 | 20250204 | 123500 | 5526888300 | 22950 | 22900 | 22950 | 22900 | 357 |
| 395 | 20250204 | 123400 | 5518695200 | 22900 | 22950 | 22950 | 22900 | 54 |
| 396 | 20250204 | 123300 | 5517456400 | 22950 | 22950 | 22950 | 22900 | 92 |
| 397 | 20250204 | 123200 | 5515347700 | 22950 | 22900 | 22950 | 22900 | 234 |
| 398 | 20250204 | 123100 | 5509977550 | 22950 | 22900 | 22950 | 22900 | 636 |
| 399 | 20250204 | 123000 | 5495385250 | 22900 | 22900 | 22950 | 22900 | 226 |
| 400 | 20250204 | 122900 | 5490200450 | 22950 | 22950 | 22950 | 22900 | 743 |
| 401 | 20250204 | 122800 | 5473148850 | 22950 | 22900 | 22950 | 22900 | 63 |
| 402 | 20250204 | 122700 | 5471706100 | 22900 | 22900 | 22950 | 22900 | 732 |
| 403 | 20250204 | 122600 | 5454929550 | 22900 | 22850 | 22950 | 22850 | 730 |
| 404 | 20250204 | 122500 | 5438230200 | 22900 | 22850 | 22900 | 22850 | 1486 |
| 405 | 20250204 | 122400 | 5404202350 | 22900 | 22900 | 22900 | 22850 | 362 |
| 406 | 20250204 | 122300 | 5395912650 | 22900 | 22850 | 22900 | 22850 | 1005 |
| 407 | 20250204 | 122200 | 5372907400 | 22900 | 22900 | 22900 | 22850 | 402 |
| 408 | 20250204 | 122100 | 5363707200 | 22850 | 22900 | 22900 | 22850 | 112 |
| 409 | 20250204 | 122000 | 5361144650 | 22900 | 22900 | 22900 | 22900 | 468 |
| 410 | 20250204 | 121900 | 5350427450 | 22900 | 22850 | 22900 | 22850 | 337 |
| 411 | 20250204 | 121800 | 5342712650 | 22850 | 22850 | 22850 | 22850 | 36 |
| 412 | 20250204 | 121700 | 5341890050 | 22900 | 22850 | 22900 | 22850 | 886 |
| 413 | 20250204 | 121600 | 5321615750 | 22850 | 22800 | 22850 | 22800 | 146 |
| 414 | 20250204 | 121500 | 5318281850 | 22850 | 22900 | 22900 | 22800 | 247 |
| 415 | 20250204 | 121400 | 5312637750 | 22900 | 22800 | 22900 | 22800 | 603 |
| 416 | 20250204 | 121300 | 5298879200 | 22800 | 22850 | 22850 | 22800 | 104 |
| 417 | 20250204 | 121200 | 5296505650 | 22900 | 22850 | 22900 | 22850 | 375 |
| 418 | 20250204 | 121100 | 5287928100 | 22850 | 22800 | 22850 | 22800 | 279 |
| 419 | 20250204 | 121000 | 5281558900 | 22800 | 22800 | 22800 | 22750 | 949 |
| 420 | 20250204 | 120900 | 5259923750 | 22850 | 22850 | 22850 | 22800 | 418 |
| 421 | 20250204 | 120800 | 5250378100 | 22850 | 22850 | 22900 | 22850 | 860 |
| 422 | 20250204 | 120700 | 5230727050 | 22900 | 22900 | 22950 | 22850 | 775 |
| 423 | 20250204 | 120600 | 5212979150 | 22950 | 22950 | 23000 | 22850 | 740 |
| 424 | 20250204 | 120500 | 5196011050 | 22950 | 23000 | 23000 | 22900 | 513 |
| 425 | 20250204 | 120400 | 5184245250 | 23000 | 22950 | 23000 | 22900 | 1161 |
| 426 | 20250204 | 120300 | 5157586200 | 23000 | 22950 | 23000 | 22900 | 836 |
| 427 | 20250204 | 120200 | 5138370200 | 23000 | 22950 | 23000 | 22900 | 1837 |
| 428 | 20250204 | 120100 | 5096215700 | 22900 | 22950 | 22950 | 22850 | 842 |
| 429 | 20250204 | 120000 | 5076932150 | 22900 | 22950 | 22950 | 22900 | 133 |
| 430 | 20250204 | 115900 | 5073880850 | 22950 | 22950 | 22950 | 22900 | 1392 |
| 431 | 20250204 | 115800 | 5041936050 | 22950 | 22900 | 22950 | 22850 | 1577 |
| 432 | 20250204 | 115700 | 5005817250 | 22900 | 22900 | 22900 | 22850 | 388 |
| 433 | 20250204 | 115600 | 4996932250 | 22850 | 22800 | 22900 | 22800 | 778 |
| 434 | 20250204 | 115500 | 4979132500 | 22900 | 22850 | 22900 | 22800 | 2474 |
| 435 | 20250204 | 115400 | 4922662800 | 22850 | 22900 | 22900 | 22850 | 492 |
| 436 | 20250204 | 115300 | 4911413750 | 22900 | 22850 | 22900 | 22800 | 733 |
| 437 | 20250204 | 115200 | 4894659150 | 22850 | 22900 | 22900 | 22850 | 1533 |
| 438 | 20250204 | 115100 | 4859623350 | 22900 | 22900 | 22900 | 22850 | 1146 |
| 439 | 20250204 | 115000 | 4833380300 | 22900 | 22900 | 22950 | 22850 | 2427 |
| 440 | 20250204 | 114900 | 4777811800 | 22900 | 22850 | 22900 | 22850 | 527 |
| 441 | 20250204 | 114800 | 4765745400 | 22900 | 22850 | 22900 | 22800 | 3874 |
| 442 | 20250204 | 114700 | 4677198650 | 22800 | 22750 | 22850 | 22750 | 2815 |
| 443 | 20250204 | 114600 | 4612987500 | 22800 | 22750 | 22800 | 22750 | 222 |
| 444 | 20250204 | 114500 | 4607925950 | 22750 | 22600 | 22800 | 22600 | 6838 |
| 445 | 20250204 | 114400 | 4452675000 | 22650 | 22650 | 22650 | 22600 | 107 |
| 446 | 20250204 | 114300 | 4450253000 | 22600 | 22600 | 22650 | 22600 | 401 |
| 447 | 20250204 | 114200 | 4441178100 | 22650 | 22600 | 22650 | 22600 | 305 |
| 448 | 20250204 | 114100 | 4434273150 | 22650 | 22650 | 22650 | 22600 | 180 |
| 449 | 20250204 | 114000 | 4430202750 | 22650 | 22600 | 22650 | 22600 | 321 |
| 450 | 20250204 | 113900 | 4422933400 | 22650 | 22650 | 22650 | 22600 | 63 |
| 451 | 20250204 | 113800 | 4421506650 | 22700 | 22600 | 22700 | 22550 | 188 |
| 452 | 20250204 | 113700 | 4417256800 | 22600 | 22650 | 22650 | 22600 | 1187 |
| 453 | 20250204 | 113600 | 4390425850 | 22650 | 22650 | 22650 | 22600 | 770 |
| 454 | 20250204 | 113500 | 4372998100 | 22650 | 22700 | 22700 | 22600 | 2864 |
| 455 | 20250204 | 113400 | 4308144350 | 22700 | 22700 | 22700 | 22650 | 135 |
| 456 | 20250204 | 113300 | 4305080050 | 22700 | 22650 | 22700 | 22650 | 228 |
| 457 | 20250204 | 113200 | 4299906850 | 22700 | 22700 | 22700 | 22650 | 264 |
| 458 | 20250204 | 113100 | 4293915700 | 22700 | 22650 | 22700 | 22650 | 40 |
| 459 | 20250204 | 113000 | 4293007800 | 22700 | 22700 | 22700 | 22650 | 455 |
| 460 | 20250204 | 112900 | 4282687300 | 22700 | 22700 | 22700 | 22650 | 355 |
| 461 | 20250204 | 112800 | 4274635800 | 22700 | 22650 | 22700 | 22600 | 731 |
| 462 | 20250204 | 112700 | 4258079900 | 22650 | 22650 | 22650 | 22600 | 353 |
| 463 | 20250204 | 112600 | 4250086050 | 22600 | 22650 | 22650 | 22600 | 212 |
| 464 | 20250204 | 112500 | 4245284350 | 22650 | 22650 | 22650 | 22600 | 324 |
| 465 | 20250204 | 112400 | 4237946750 | 22600 | 22650 | 22650 | 22600 | 208 |
| 466 | 20250204 | 112300 | 4233237300 | 22650 | 22600 | 22650 | 22600 | 330 |
| 467 | 20250204 | 112200 | 4225767700 | 22600 | 22600 | 22650 | 22600 | 404 |
| 468 | 20250204 | 112100 | 4216626400 | 22600 | 22600 | 22600 | 22550 | 116 |
| 469 | 20250204 | 112000 | 4214006400 | 22600 | 22600 | 22650 | 22550 | 729 |
| 470 | 20250204 | 111900 | 4197522400 | 22650 | 22650 | 22650 | 22600 | 208 |
| 471 | 20250204 | 111800 | 4192812850 | 22650 | 22650 | 22650 | 22600 | 268 |
| 472 | 20250204 | 111700 | 4186748050 | 22600 | 22650 | 22650 | 22600 | 711 |
| 473 | 20250204 | 111600 | 4170645250 | 22650 | 22550 | 22650 | 22550 | 503 |
| 474 | 20250204 | 111500 | 4159280600 | 22550 | 22650 | 22650 | 22550 | 294 |
| 475 | 20250204 | 111400 | 4152625250 | 22650 | 22500 | 22650 | 22500 | 379 |
| 476 | 20250204 | 111300 | 4144061150 | 22500 | 22600 | 22600 | 22500 | 2824 |
| 477 | 20250204 | 111200 | 4080419200 | 22550 | 22650 | 22650 | 22550 | 1241 |
| 478 | 20250204 | 111100 | 4052360400 | 22650 | 22650 | 22650 | 22600 | 315 |
| 479 | 20250204 | 111000 | 4045228200 | 22650 | 22700 | 22700 | 22600 | 730 |
| 480 | 20250204 | 110900 | 4028692900 | 22650 | 22700 | 22700 | 22550 | 4154 |
| 481 | 20250204 | 110800 | 3934786350 | 22650 | 22700 | 22700 | 22600 | 1270 |
| 482 | 20250204 | 110700 | 3906008400 | 22650 | 22650 | 22700 | 22600 | 1259 |
| 483 | 20250204 | 110600 | 3877490250 | 22650 | 22650 | 22650 | 22600 | 974 |
| 484 | 20250204 | 110500 | 3855445500 | 22600 | 22600 | 22650 | 22600 | 540 |
| 485 | 20250204 | 110400 | 3843225050 | 22650 | 22650 | 22700 | 22600 | 1801 |
| 486 | 20250204 | 110300 | 3802441450 | 22650 | 22550 | 22650 | 22500 | 2380 |
| 487 | 20250204 | 110200 | 3748706100 | 22600 | 22600 | 22600 | 22550 | 1417 |
| 488 | 20250204 | 110100 | 3716684300 | 22600 | 22500 | 22600 | 22500 | 5967 |
| 489 | 20250204 | 110000 | 3582212500 | 22500 | 22500 | 22500 | 22450 | 147 |
| 490 | 20250204 | 105900 | 3578905950 | 22500 | 22500 | 22500 | 22500 | 436 |
| 491 | 20250204 | 105800 | 3569095950 | 22500 | 22400 | 22500 | 22400 | 917 |
| 492 | 20250204 | 105700 | 3548506050 | 22450 | 22450 | 22450 | 22400 | 56 |
| 493 | 20250204 | 105600 | 3547250100 | 22400 | 22500 | 22500 | 22400 | 115 |
| 494 | 20250204 | 105500 | 3544667650 | 22450 | 22500 | 22500 | 22450 | 90 |
| 495 | 20250204 | 105400 | 3542645100 | 22500 | 22550 | 22550 | 22500 | 229 |
| 496 | 20250204 | 105300 | 3537491400 | 22500 | 22550 | 22550 | 22500 | 228 |
| 497 | 20250204 | 105200 | 3532360700 | 22550 | 22550 | 22550 | 22450 | 170 |
| 498 | 20250204 | 105100 | 3528532550 | 22450 | 22450 | 22550 | 22450 | 2824 |
| 499 | 20250204 | 105000 | 3464934000 | 22500 | 22400 | 22500 | 22400 | 2019 |
| 500 | 20250204 | 104900 | 3419619850 | 22400 | 22400 | 22400 | 22350 | 128 |
| 501 | 20250204 | 104800 | 3416754150 | 22400 | 22450 | 22450 | 22350 | 542 |
| 502 | 20250204 | 104700 | 3404621350 | 22350 | 22400 | 22450 | 22350 | 1098 |
| 503 | 20250204 | 104600 | 3380042600 | 22400 | 22400 | 22450 | 22350 | 451 |
| 504 | 20250204 | 104500 | 3369939650 | 22400 | 22350 | 22400 | 22350 | 35 |
| 505 | 20250204 | 104400 | 3369156700 | 22400 | 22350 | 22400 | 22350 | 367 |
| 506 | 20250204 | 104300 | 3360948500 | 22400 | 22350 | 22400 | 22350 | 99 |
| 507 | 20250204 | 104200 | 3358735550 | 22350 | 22350 | 22350 | 22300 | 586 |
| 508 | 20250204 | 104100 | 3345651950 | 22350 | 22350 | 22350 | 22300 | 214 |
| 509 | 20250204 | 104000 | 3340876200 | 22350 | 22300 | 22350 | 22300 | 169 |
| 510 | 20250204 | 103900 | 3337100200 | 22350 | 22350 | 22350 | 22300 | 62 |
| 511 | 20250204 | 103800 | 3335714600 | 22350 | 22300 | 22350 | 22300 | 102 |
| 512 | 20250204 | 103700 | 3333437800 | 22350 | 22350 | 22350 | 22250 | 2853 |
| 513 | 20250204 | 103600 | 3269809950 | 22400 | 22400 | 22450 | 22350 | 1118 |
| 514 | 20250204 | 103500 | 3244801350 | 22400 | 22350 | 22450 | 22350 | 205 |
| 515 | 20250204 | 103400 | 3240209400 | 22400 | 22350 | 22400 | 22350 | 651 |
| 516 | 20250204 | 103300 | 3225627100 | 22350 | 22350 | 22350 | 22300 | 698 |
| 517 | 20250204 | 103200 | 3210027850 | 22350 | 22350 | 22350 | 22300 | 126 |
| 518 | 20250204 | 103100 | 3207216300 | 22300 | 22350 | 22350 | 22300 | 75 |
| 519 | 20250204 | 103000 | 3205540100 | 22350 | 22300 | 22350 | 22300 | 59 |
| 520 | 20250204 | 102900 | 3204222650 | 22300 | 22350 | 22350 | 22250 | 488 |
| 521 | 20250204 | 102800 | 3193340450 | 22300 | 22350 | 22350 | 22300 | 696 |
| 522 | 20250204 | 102700 | 3177812650 | 22400 | 22450 | 22550 | 22200 | 30808 |
| 523 | 20250204 | 102600 | 2491713950 | 22500 | 22450 | 22500 | 22450 | 1259 |
| 524 | 20250204 | 102500 | 2463393700 | 22450 | 22450 | 22450 | 22350 | 229 |
| 525 | 20250204 | 102400 | 2458264850 | 22450 | 22450 | 22500 | 22400 | 296 |
| 526 | 20250204 | 102300 | 2451627800 | 22400 | 22350 | 22550 | 22300 | 6546 |
| 527 | 20250204 | 102200 | 2305269400 | 22350 | 22450 | 22500 | 22350 | 4907 |
| 528 | 20250204 | 102100 | 2195499700 | 22500 | 22500 | 22500 | 22450 | 2030 |
| 529 | 20250204 | 102000 | 2149865600 | 22450 | 22450 | 22450 | 22350 | 851 |
| 530 | 20250204 | 101900 | 2130790550 | 22450 | 22400 | 22450 | 22350 | 1279 |
| 531 | 20250204 | 101800 | 2102166450 | 22400 | 22400 | 22400 | 22350 | 857 |
| 532 | 20250204 | 101700 | 2082985400 | 22400 | 22400 | 22400 | 22300 | 1076 |
| 533 | 20250204 | 101600 | 2058960000 | 22300 | 22300 | 22400 | 22300 | 2430 |
| 534 | 20250204 | 101500 | 2004769350 | 22350 | 22350 | 22400 | 22300 | 1031 |
| 535 | 20250204 | 101400 | 1981730850 | 22400 | 22400 | 22400 | 22350 | 202 |
| 536 | 20250204 | 101300 | 1977210750 | 22350 | 22500 | 22500 | 22300 | 5756 |
| 537 | 20250204 | 101200 | 1848132400 | 22550 | 22500 | 22550 | 22450 | 101 |
| 538 | 20250204 | 101100 | 1845860450 | 22500 | 22500 | 22500 | 22450 | 576 |
| 539 | 20250204 | 101000 | 1832901600 | 22500 | 22450 | 22500 | 22450 | 333 |
| 540 | 20250204 | 100900 | 1825417200 | 22550 | 22500 | 22550 | 22500 | 456 |
| 541 | 20250204 | 100800 | 1815155100 | 22550 | 22500 | 22550 | 22450 | 389 |
| 542 | 20250204 | 100700 | 1806401800 | 22500 | 22500 | 22500 | 22400 | 913 |
| 543 | 20250204 | 100600 | 1785873350 | 22500 | 22450 | 22500 | 22450 | 62 |
| 544 | 20250204 | 100500 | 1784480450 | 22500 | 22550 | 22550 | 22350 | 10317 |
| 545 | 20250204 | 100400 | 1553570600 | 22550 | 22550 | 22550 | 22500 | 267 |
| 546 | 20250204 | 100300 | 1547551050 | 22500 | 22450 | 22550 | 22450 | 356 |
| 547 | 20250204 | 100200 | 1539540600 | 22500 | 22500 | 22500 | 22450 | 86 |
| 548 | 20250204 | 100100 | 1537606850 | 22500 | 22500 | 22500 | 22500 | 20 |
| 549 | 20250204 | 100000 | 1537156850 | 22400 | 22500 | 22550 | 22400 | 3816 |
| 550 | 20250204 | 095900 | 1451559550 | 22500 | 22450 | 22500 | 22450 | 1899 |
| 551 | 20250204 | 095800 | 1408838150 | 22500 | 22450 | 22500 | 22450 | 103 |
| 552 | 20250204 | 095700 | 1406524300 | 22500 | 22450 | 22500 | 22450 | 278 |
| 553 | 20250204 | 095600 | 1400270850 | 22500 | 22500 | 22500 | 22450 | 188 |
| 554 | 20250204 | 095500 | 1396048850 | 22500 | 22500 | 22500 | 22450 | 87 |
| 555 | 20250204 | 095400 | 1394093200 | 22500 | 22500 | 22500 | 22450 | 597 |
| 556 | 20250204 | 095300 | 1380687850 | 22500 | 22450 | 22500 | 22450 | 242 |
| 557 | 20250204 | 095200 | 1375248650 | 22450 | 22500 | 22500 | 22400 | 497 |
| 558 | 20250204 | 095100 | 1364097700 | 22500 | 22450 | 22500 | 22450 | 66 |
| 559 | 20250204 | 095000 | 1362613750 | 22500 | 22500 | 22500 | 22450 | 221 |
| 560 | 20250204 | 094900 | 1357646550 | 22500 | 22500 | 22500 | 22450 | 360 |
| 561 | 20250204 | 094800 | 1349555950 | 22500 | 22450 | 22500 | 22400 | 811 |
| 562 | 20250204 | 094700 | 1331337400 | 22450 | 22500 | 22500 | 22450 | 114 |
| 563 | 20250204 | 094600 | 1328776250 | 22500 | 22450 | 22550 | 22400 | 243 |
| 564 | 20250204 | 094500 | 1323306750 | 22450 | 22450 | 22500 | 22400 | 565 |
| 565 | 20250204 | 094400 | 1310616600 | 22500 | 22500 | 22550 | 22500 | 90 |
| 566 | 20250204 | 094300 | 1308590350 | 22500 | 22550 | 22550 | 22450 | 357 |
| 567 | 20250204 | 094200 | 1300566800 | 22500 | 22450 | 22500 | 22450 | 3758 |
| 568 | 20250204 | 094100 | 1216024550 | 22450 | 22500 | 22500 | 22450 | 286 |
| 569 | 20250204 | 094000 | 1209596800 | 22450 | 22450 | 22500 | 22450 | 517 |
| 570 | 20250204 | 093900 | 1197983450 | 22450 | 22450 | 22500 | 22400 | 1132 |
| 571 | 20250204 | 093800 | 1172570750 | 22450 | 22400 | 22500 | 22400 | 836 |
| 572 | 20250204 | 093700 | 1153832150 | 22500 | 22450 | 22500 | 22400 | 1945 |
| 573 | 20250204 | 093600 | 1110165200 | 22450 | 22450 | 22500 | 22400 | 590 |
| 574 | 20250204 | 093500 | 1096923200 | 22500 | 22450 | 22500 | 22450 | 435 |
| 575 | 20250204 | 093400 | 1087153950 | 22450 | 22500 | 22500 | 22400 | 1895 |
| 576 | 20250204 | 093300 | 1044624850 | 22450 | 22500 | 22500 | 22450 | 281 |
| 577 | 20250204 | 093200 | 1038313800 | 22450 | 22450 | 22500 | 22400 | 296 |
| 578 | 20250204 | 093100 | 1031668400 | 22450 | 22450 | 22500 | 22400 | 785 |
| 579 | 20250204 | 093000 | 1014043900 | 22450 | 22500 | 22500 | 22450 | 250 |
| 580 | 20250204 | 092900 | 1008424950 | 22450 | 22450 | 22500 | 22450 | 726 |
| 581 | 20250204 | 092800 | 992124950 | 22450 | 22500 | 22500 | 22450 | 325 |
| 582 | 20250204 | 092700 | 984818100 | 22500 | 22450 | 22500 | 22400 | 741 |
| 583 | 20250204 | 092600 | 968156550 | 22450 | 22450 | 22450 | 22400 | 443 |
| 584 | 20250204 | 092500 | 958211700 | 22450 | 22400 | 22500 | 22400 | 918 |
| 585 | 20250204 | 092400 | 937631250 | 22500 | 22400 | 22500 | 22400 | 2120 |
| 586 | 20250204 | 092300 | 889988450 | 22400 | 22350 | 22500 | 22350 | 1288 |
| 587 | 20250204 | 092200 | 861123500 | 22350 | 22200 | 22350 | 22200 | 1343 |
| 588 | 20250204 | 092100 | 831257750 | 22200 | 22200 | 22300 | 22150 | 881 |
| 589 | 20250204 | 092000 | 811657350 | 22200 | 22150 | 22200 | 22100 | 520 |
| 590 | 20250204 | 091900 | 800136350 | 22150 | 22150 | 22200 | 22100 | 249 |
| 591 | 20250204 | 091800 | 794624200 | 22050 | 22100 | 22150 | 22050 | 3288 |
| 592 | 20250204 | 091700 | 722027150 | 22100 | 22200 | 22250 | 22100 | 2479 |
| 593 | 20250204 | 091600 | 667167600 | 22200 | 22250 | 22300 | 22200 | 442 |
| 594 | 20250204 | 091500 | 657334500 | 22350 | 22250 | 22350 | 22250 | 503 |
| 595 | 20250204 | 091400 | 646133650 | 22250 | 22300 | 22400 | 22250 | 951 |
| 596 | 20250204 | 091300 | 624953050 | 22400 | 22250 | 22400 | 22250 | 618 |
| 597 | 20250204 | 091200 | 611145000 | 22250 | 22250 | 22350 | 22150 | 1253 |
| 598 | 20250204 | 091100 | 583246350 | 22250 | 22400 | 22400 | 22100 | 4730 |
| 599 | 20250204 | 091000 | 478101250 | 22400 | 22450 | 22450 | 22300 | 1244 |
| 600 | 20250204 | 090900 | 450283500 | 22400 | 22400 | 22500 | 22400 | 509 |
| 601 | 20250204 | 090800 | 438864150 | 22500 | 22450 | 22500 | 22400 | 651 |
| 602 | 20250204 | 090700 | 424247700 | 22450 | 22350 | 22450 | 22250 | 3436 |
| 603 | 20250204 | 090600 | 347458700 | 22400 | 22400 | 22500 | 22200 | 2572 |
| 604 | 20250204 | 090500 | 290119100 | 22550 | 22450 | 22550 | 22400 | 1518 |
| 605 | 20250204 | 090400 | 256032950 | 22400 | 22450 | 22550 | 22400 | 1041 |
| 606 | 20250204 | 090300 | 232667600 | 22500 | 22550 | 22600 | 22450 | 1127 |
| 607 | 20250204 | 090200 | 207295950 | 22550 | 22450 | 22600 | 22400 | 3127 |
| 608 | 20250204 | 090100 | 137042200 | 22500 | 22500 | 22650 | 22450 | 1693 |
| 609 | 20250204 | 090000 | 98893300 | 22500 | 22350 | 22650 | 22350 | 4358 |