31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 3 | 20250204 | 184000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250204 | 183900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250204 | 183800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250204 | 183700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250204 | 183600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250204 | 183500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250204 | 183400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250204 | 183300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250204 | 183200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250204 | 183100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250204 | 183000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250204 | 182900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250204 | 182800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250204 | 182700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250204 | 182600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250204 | 182500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250204 | 182400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250204 | 182300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250204 | 182200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250204 | 182100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250204 | 182000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250204 | 181900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250204 | 181800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250204 | 181700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250204 | 181600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250204 | 181500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250204 | 181400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250204 | 181300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250204 | 181200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250204 | 181100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 33 | 20250204 | 181000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250204 | 180900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250204 | 180800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250204 | 180700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250204 | 180600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250204 | 180500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250204 | 180400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250204 | 180300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250204 | 180200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250204 | 180100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250204 | 180000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250204 | 175900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250204 | 175800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250204 | 175700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250204 | 175600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250204 | 175500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250204 | 175400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250204 | 175300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250204 | 175200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250204 | 175100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250204 | 175000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250204 | 174900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250204 | 174800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250204 | 174700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250204 | 174600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250204 | 174500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250204 | 174400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250204 | 174300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250204 | 174200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250204 | 174100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 63 | 20250204 | 174000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250204 | 173900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250204 | 173800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250204 | 173700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250204 | 173600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250204 | 173500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250204 | 173400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250204 | 173300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250204 | 173200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250204 | 173100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250204 | 173000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250204 | 172900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250204 | 172800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250204 | 172700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250204 | 172600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250204 | 172500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250204 | 172400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250204 | 172300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250204 | 172200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250204 | 172100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250204 | 172000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250204 | 171900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250204 | 171800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250204 | 171700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250204 | 171600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250204 | 171500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250204 | 171400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250204 | 171300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250204 | 171200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250204 | 171100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 93 | 20250204 | 171000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250204 | 170900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250204 | 170800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250204 | 170700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250204 | 170600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250204 | 170500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250204 | 170400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250204 | 170300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250204 | 170200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250204 | 170100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250204 | 170000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250204 | 165900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250204 | 165800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250204 | 165700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250204 | 165600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250204 | 165500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250204 | 165400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250204 | 165300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250204 | 165200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250204 | 165100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250204 | 165000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250204 | 164900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250204 | 164800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250204 | 164700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250204 | 164600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250204 | 164500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250204 | 164400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250204 | 164300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250204 | 164200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250204 | 164100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 123 | 20250204 | 164000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250204 | 163900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250204 | 163800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250204 | 163700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250204 | 163600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250204 | 163500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250204 | 163400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250204 | 163300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250204 | 163200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250204 | 163100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250204 | 163000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250204 | 162900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250204 | 162800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250204 | 162700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250204 | 162600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250204 | 162500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250204 | 162400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250204 | 162300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250204 | 162200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250204 | 162100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250204 | 162000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250204 | 161900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250204 | 161800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250204 | 161700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250204 | 161600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250204 | 161500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250204 | 161400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250204 | 161300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250204 | 161200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250204 | 161100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 153 | 20250204 | 161000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250204 | 160900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250204 | 160800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250204 | 160700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250204 | 160600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250204 | 160500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250204 | 160400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250204 | 160300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250204 | 160200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250204 | 160100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250204 | 160000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250204 | 155900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250204 | 155800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250204 | 155700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250204 | 155600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250204 | 155500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250204 | 155400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250204 | 155300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250204 | 155200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250204 | 155100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250204 | 155000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250204 | 154900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250204 | 154800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250204 | 154700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250204 | 154600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250204 | 154500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250204 | 154400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250204 | 154300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250204 | 154200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250204 | 154100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 183 | 20250204 | 154000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250204 | 153900 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250204 | 153800 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250204 | 153700 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250204 | 153600 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250204 | 153500 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250204 | 153400 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250204 | 153300 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250204 | 153200 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250204 | 153100 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250204 | 153000 | 8103954950 | 22550 | 22550 | 22550 | 22550 | 63803 |
| 194 | 20250204 | 152900 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20250204 | 152800 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20250204 | 152700 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20250204 | 152600 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20250204 | 152500 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20250204 | 152400 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20250204 | 152300 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20250204 | 152200 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20250204 | 152100 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20250204 | 152000 | 6665197300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20250204 | 151900 | 6665197300 | 22350 | 22350 | 22350 | 22250 | 1186 |
| 205 | 20250204 | 151800 | 6638739650 | 22350 | 22350 | 22350 | 22300 | 453 |
| 206 | 20250204 | 151700 | 6628616700 | 22350 | 22300 | 22350 | 22300 | 470 |
| 207 | 20250204 | 151600 | 6618123500 | 22300 | 22300 | 22350 | 22300 | 1036 |
| 208 | 20250204 | 151500 | 6594976400 | 22350 | 22300 | 22350 | 22300 | 272 |
| 209 | 20250204 | 151400 | 6588898700 | 22350 | 22350 | 22350 | 22300 | 687 |
| 210 | 20250204 | 151300 | 6573573800 | 22300 | 22300 | 22350 | 22300 | 264 |
| 211 | 20250204 | 151200 | 6567680700 | 22350 | 22300 | 22350 | 22300 | 312 |
| 212 | 20250204 | 151100 | 6560711050 | 22300 | 22300 | 22300 | 22250 | 953 |
| 213 | 20250204 | 151000 | 6539460400 | 22300 | 22300 | 22350 | 22300 | 1379 |
| 214 | 20250204 | 150900 | 6508700950 | 22350 | 22300 | 22350 | 22300 | 257 |
| 215 | 20250204 | 150800 | 6502965500 | 22300 | 22350 | 22350 | 22300 | 184 |
| 216 | 20250204 | 150700 | 6498854700 | 22350 | 22300 | 22350 | 22300 | 238 |
| 217 | 20250204 | 150600 | 6493538650 | 22350 | 22350 | 22400 | 22300 | 5565 |
| 218 | 20250204 | 150500 | 6369179950 | 22350 | 22350 | 22400 | 22350 | 112 |
| 219 | 20250204 | 150400 | 6366674150 | 22350 | 22300 | 22400 | 22300 | 402 |
| 220 | 20250204 | 150300 | 6357679500 | 22300 | 22300 | 22400 | 22300 | 2049 |
| 221 | 20250204 | 150200 | 6311865200 | 22350 | 22300 | 22350 | 22300 | 274 |
| 222 | 20250204 | 150100 | 6305745300 | 22350 | 22300 | 22350 | 22300 | 235 |
| 223 | 20250204 | 150000 | 6300497450 | 22350 | 22300 | 22350 | 22300 | 455 |
| 224 | 20250204 | 145900 | 6290349700 | 22300 | 22300 | 22350 | 22300 | 494 |
| 225 | 20250204 | 145800 | 6279333200 | 22300 | 22300 | 22350 | 22300 | 76 |
| 226 | 20250204 | 145700 | 6277637500 | 22350 | 22350 | 22400 | 22300 | 1637 |
| 227 | 20250204 | 145600 | 6241054750 | 22400 | 22350 | 22400 | 22350 | 274 |
| 228 | 20250204 | 145500 | 6234921050 | 22350 | 22300 | 22400 | 22300 | 815 |
| 229 | 20250204 | 145400 | 6216687650 | 22350 | 22350 | 22400 | 22300 | 254 |
| 230 | 20250204 | 145300 | 6211008850 | 22350 | 22300 | 22400 | 22300 | 240 |
| 231 | 20250204 | 145200 | 6205640800 | 22400 | 22300 | 22400 | 22300 | 285 |
| 232 | 20250204 | 145100 | 6199262900 | 22400 | 22300 | 22400 | 22300 | 910 |
| 233 | 20250204 | 145000 | 6178890950 | 22400 | 22300 | 22400 | 22300 | 1006 |
| 234 | 20250204 | 144900 | 6156413100 | 22350 | 22350 | 22350 | 22300 | 106 |
| 235 | 20250204 | 144800 | 6154046450 | 22300 | 22350 | 22350 | 22300 | 199 |
| 236 | 20250204 | 144700 | 6149606050 | 22350 | 22300 | 22350 | 22300 | 130 |
| 237 | 20250204 | 144600 | 6146704850 | 22300 | 22350 | 22350 | 22300 | 278 |
| 238 | 20250204 | 144500 | 6140493200 | 22300 | 22350 | 22400 | 22300 | 2041 |
| 239 | 20250204 | 144400 | 6094919100 | 22350 | 22400 | 22400 | 22350 | 86 |
| 240 | 20250204 | 144300 | 6092994900 | 22400 | 22400 | 22400 | 22350 | 369 |
| 241 | 20250204 | 144200 | 6084743400 | 22400 | 22450 | 22450 | 22350 | 1455 |
| 242 | 20250204 | 144100 | 6052214550 | 22450 | 22350 | 22450 | 22350 | 332 |
| 243 | 20250204 | 144000 | 6044771650 | 22350 | 22350 | 22400 | 22350 | 224 |
| 244 | 20250204 | 143900 | 6039758850 | 22400 | 22400 | 22400 | 22350 | 210 |
| 245 | 20250204 | 143800 | 6035057700 | 22400 | 22350 | 22400 | 22350 | 581 |
| 246 | 20250204 | 143700 | 6022045850 | 22400 | 22350 | 22400 | 22350 | 234 |
| 247 | 20250204 | 143600 | 6016807800 | 22400 | 22400 | 22400 | 22350 | 430 |
| 248 | 20250204 | 143500 | 6007177050 | 22400 | 22350 | 22400 | 22350 | 294 |
| 249 | 20250204 | 143400 | 6000598250 | 22350 | 22350 | 22400 | 22350 | 768 |
| 250 | 20250204 | 143300 | 5983399300 | 22400 | 22400 | 22400 | 22350 | 798 |
| 251 | 20250204 | 143200 | 5965553350 | 22350 | 22400 | 22400 | 22350 | 677 |
| 252 | 20250204 | 143100 | 5950418700 | 22350 | 22400 | 22400 | 22350 | 169 |
| 253 | 20250204 | 143000 | 5946635400 | 22400 | 22400 | 22400 | 22350 | 293 |
| 254 | 20250204 | 142900 | 5940081250 | 22350 | 22350 | 22400 | 22350 | 164 |
| 255 | 20250204 | 142800 | 5936413350 | 22350 | 22400 | 22400 | 22300 | 307 |
| 256 | 20250204 | 142700 | 5929552700 | 22300 | 22350 | 22400 | 22300 | 2112 |
| 257 | 20250204 | 142600 | 5882330800 | 22350 | 22300 | 22350 | 22250 | 2778 |
| 258 | 20250204 | 142500 | 5820408850 | 22300 | 22300 | 22300 | 22250 | 233 |
| 259 | 20250204 | 142400 | 5815218400 | 22250 | 22250 | 22300 | 22250 | 411 |
| 260 | 20250204 | 142300 | 5806070350 | 22250 | 22250 | 22300 | 22250 | 98 |
| 261 | 20250204 | 142200 | 5803888850 | 22300 | 22250 | 22300 | 22250 | 442 |
| 262 | 20250204 | 142100 | 5794053850 | 22300 | 22250 | 22300 | 22250 | 271 |
| 263 | 20250204 | 142000 | 5788012750 | 22250 | 22250 | 22300 | 22250 | 376 |
| 264 | 20250204 | 141900 | 5779646500 | 22300 | 22250 | 22300 | 22250 | 359 |
| 265 | 20250204 | 141800 | 5771646100 | 22250 | 22300 | 22350 | 22250 | 4417 |
| 266 | 20250204 | 141700 | 5673173450 | 22300 | 22300 | 22350 | 22300 | 238 |
| 267 | 20250204 | 141600 | 5667864300 | 22300 | 22300 | 22400 | 22300 | 2072 |
| 268 | 20250204 | 141500 | 5621604050 | 22300 | 22300 | 22350 | 22300 | 357 |
| 269 | 20250204 | 141400 | 5613635850 | 22350 | 22350 | 22350 | 22300 | 337 |
| 270 | 20250204 | 141300 | 5606109150 | 22350 | 22300 | 22350 | 22250 | 1786 |
| 271 | 20250204 | 141200 | 5566269000 | 22250 | 22300 | 22300 | 22250 | 162 |
| 272 | 20250204 | 141100 | 5562662750 | 22300 | 22250 | 22300 | 22250 | 952 |
| 273 | 20250204 | 141000 | 5541466100 | 22250 | 22250 | 22300 | 22250 | 198 |
| 274 | 20250204 | 140900 | 5537055100 | 22250 | 22250 | 22300 | 22250 | 918 |
| 275 | 20250204 | 140800 | 5516587250 | 22250 | 22300 | 22350 | 22250 | 548 |
| 276 | 20250204 | 140700 | 5504372700 | 22300 | 22250 | 22300 | 22250 | 623 |
| 277 | 20250204 | 140600 | 5490495300 | 22300 | 22300 | 22350 | 22300 | 2008 |
| 278 | 20250204 | 140500 | 5445694850 | 22300 | 22350 | 22400 | 22300 | 2297 |
| 279 | 20250204 | 140400 | 5394353450 | 22350 | 22400 | 22450 | 22350 | 723 |
| 280 | 20250204 | 140300 | 5378154000 | 22350 | 22450 | 22450 | 22350 | 539 |
| 281 | 20250204 | 140200 | 5366055550 | 22450 | 22400 | 22450 | 22350 | 1218 |
| 282 | 20250204 | 140100 | 5338754600 | 22400 | 22400 | 22450 | 22350 | 533 |
| 283 | 20250204 | 140000 | 5326818650 | 22400 | 22400 | 22450 | 22400 | 4280 |
| 284 | 20250204 | 135900 | 5230945900 | 22400 | 22400 | 22450 | 22400 | 1313 |
| 285 | 20250204 | 135800 | 5201472850 | 22400 | 22450 | 22450 | 22400 | 227 |
| 286 | 20250204 | 135700 | 5196383450 | 22450 | 22450 | 22450 | 22400 | 461 |
| 287 | 20250204 | 135600 | 5186038850 | 22450 | 22400 | 22450 | 22350 | 1015 |
| 288 | 20250204 | 135500 | 5163300100 | 22400 | 22400 | 22400 | 22350 | 754 |
| 289 | 20250204 | 135400 | 5146410650 | 22350 | 22350 | 22400 | 22350 | 775 |
| 290 | 20250204 | 135300 | 5129072000 | 22400 | 22350 | 22400 | 22300 | 1999 |
| 291 | 20250204 | 135200 | 5084349650 | 22350 | 22350 | 22350 | 22300 | 438 |
| 292 | 20250204 | 135100 | 5074581500 | 22300 | 22350 | 22350 | 22300 | 471 |
| 293 | 20250204 | 135000 | 5064063250 | 22350 | 22350 | 22350 | 22300 | 563 |
| 294 | 20250204 | 134900 | 5051481300 | 22350 | 22400 | 22400 | 22350 | 2432 |
| 295 | 20250204 | 134800 | 4997013100 | 22450 | 22400 | 22450 | 22400 | 191 |
| 296 | 20250204 | 134700 | 4992729850 | 22400 | 22450 | 22450 | 22400 | 998 |
| 297 | 20250204 | 134600 | 4970353050 | 22450 | 22400 | 22450 | 22400 | 671 |
| 298 | 20250204 | 134500 | 4955292700 | 22450 | 22450 | 22450 | 22400 | 618 |
| 299 | 20250204 | 134400 | 4941419050 | 22450 | 22450 | 22450 | 22400 | 538 |
| 300 | 20250204 | 134300 | 4929348050 | 22450 | 22450 | 22450 | 22400 | 704 |
| 301 | 20250204 | 134200 | 4913544900 | 22450 | 22450 | 22450 | 22400 | 783 |
| 302 | 20250204 | 134100 | 4895974450 | 22450 | 22450 | 22500 | 22400 | 4860 |
| 303 | 20250204 | 134000 | 4786869850 | 22400 | 22450 | 22450 | 22400 | 734 |
| 304 | 20250204 | 133900 | 4770397150 | 22450 | 22400 | 22450 | 22400 | 4080 |
| 305 | 20250204 | 133800 | 4678933100 | 22400 | 22350 | 22400 | 22350 | 2526 |
| 306 | 20250204 | 133700 | 4622451800 | 22350 | 22350 | 22350 | 22300 | 1087 |
| 307 | 20250204 | 133600 | 4598179150 | 22300 | 22300 | 22350 | 22300 | 106 |
| 308 | 20250204 | 133500 | 4595815050 | 22350 | 22300 | 22350 | 22300 | 520 |
| 309 | 20250204 | 133400 | 4584218800 | 22350 | 22300 | 22350 | 22300 | 221 |
| 310 | 20250204 | 133300 | 4579285950 | 22350 | 22350 | 22350 | 22300 | 209 |
| 311 | 20250204 | 133200 | 4574618150 | 22350 | 22350 | 22350 | 22350 | 82 |
| 312 | 20250204 | 133100 | 4572785450 | 22300 | 22300 | 22350 | 22300 | 233 |
| 313 | 20250204 | 133000 | 4567584700 | 22350 | 22350 | 22350 | 22300 | 155 |
| 314 | 20250204 | 132900 | 4564123200 | 22350 | 22350 | 22350 | 22300 | 228 |
| 315 | 20250204 | 132800 | 4559033850 | 22350 | 22300 | 22400 | 22200 | 3517 |
| 316 | 20250204 | 132700 | 4480484100 | 22300 | 22200 | 22300 | 22200 | 122 |
| 317 | 20250204 | 132600 | 4477766200 | 22300 | 22250 | 22300 | 22200 | 461 |
| 318 | 20250204 | 132500 | 4467510900 | 22250 | 22250 | 22300 | 22200 | 2880 |
| 319 | 20250204 | 132400 | 4403422600 | 22200 | 22200 | 22200 | 22200 | 799 |
| 320 | 20250204 | 132300 | 4385684800 | 22200 | 22200 | 22250 | 22200 | 131 |
| 321 | 20250204 | 132200 | 4382774500 | 22250 | 22200 | 22250 | 22200 | 108 |
| 322 | 20250204 | 132100 | 4380373650 | 22200 | 22200 | 22200 | 22200 | 97 |
| 323 | 20250204 | 132000 | 4378220250 | 22200 | 22250 | 22250 | 22200 | 469 |
| 324 | 20250204 | 131900 | 4367808400 | 22200 | 22250 | 22250 | 22200 | 421 |
| 325 | 20250204 | 131800 | 4358446350 | 22250 | 22250 | 22300 | 22250 | 1635 |
| 326 | 20250204 | 131700 | 4322060500 | 22250 | 22250 | 22300 | 22250 | 231 |
| 327 | 20250204 | 131600 | 4316918050 | 22250 | 22250 | 22250 | 22250 | 629 |
| 328 | 20250204 | 131500 | 4302922800 | 22250 | 22300 | 22300 | 22250 | 624 |
| 329 | 20250204 | 131400 | 4289038450 | 22250 | 22250 | 22250 | 22250 | 490 |
| 330 | 20250204 | 131300 | 4278135950 | 22300 | 22250 | 22300 | 22250 | 33 |
| 331 | 20250204 | 131200 | 4277400300 | 22300 | 22250 | 22300 | 22250 | 167 |
| 332 | 20250204 | 131100 | 4273679550 | 22300 | 22250 | 22300 | 22250 | 130 |
| 333 | 20250204 | 131000 | 4270785750 | 22250 | 22250 | 22250 | 22250 | 97 |
| 334 | 20250204 | 130900 | 4268627500 | 22250 | 22250 | 22300 | 22250 | 96 |
| 335 | 20250204 | 130800 | 4266491450 | 22250 | 22300 | 22300 | 22250 | 60 |
| 336 | 20250204 | 130700 | 4265156250 | 22250 | 22300 | 22300 | 22250 | 213 |
| 337 | 20250204 | 130600 | 4260410350 | 22250 | 22250 | 22250 | 22250 | 167 |
| 338 | 20250204 | 130500 | 4256694600 | 22300 | 22250 | 22300 | 22200 | 3510 |
| 339 | 20250204 | 130400 | 4178596750 | 22250 | 22250 | 22250 | 22250 | 118 |
| 340 | 20250204 | 130300 | 4175971250 | 22250 | 22300 | 22300 | 22250 | 63 |
| 341 | 20250204 | 130200 | 4174568950 | 22250 | 22250 | 22250 | 22250 | 218 |
| 342 | 20250204 | 130100 | 4169718450 | 22250 | 22250 | 22250 | 22250 | 205 |
| 343 | 20250204 | 130000 | 4165157200 | 22250 | 22250 | 22250 | 22250 | 93 |
| 344 | 20250204 | 125900 | 4163087950 | 22250 | 22300 | 22300 | 22250 | 362 |
| 345 | 20250204 | 125800 | 4155029000 | 22250 | 22250 | 22300 | 22250 | 189 |
| 346 | 20250204 | 125700 | 4150816300 | 22300 | 22250 | 22300 | 22250 | 134 |
| 347 | 20250204 | 125600 | 4147831600 | 22300 | 22300 | 22300 | 22250 | 182 |
| 348 | 20250204 | 125500 | 4143777900 | 22250 | 22250 | 22300 | 22250 | 158 |
| 349 | 20250204 | 125400 | 4140258800 | 22300 | 22250 | 22300 | 22250 | 179 |
| 350 | 20250204 | 125300 | 4136270200 | 22250 | 22300 | 22300 | 22250 | 183 |
| 351 | 20250204 | 125200 | 4132191750 | 22250 | 22300 | 22300 | 22250 | 182 |
| 352 | 20250204 | 125100 | 4128139350 | 22300 | 22250 | 22300 | 22250 | 146 |
| 353 | 20250204 | 125000 | 4124888350 | 22250 | 22250 | 22300 | 22250 | 63 |
| 354 | 20250204 | 124900 | 4123486300 | 22250 | 22250 | 22250 | 22250 | 95 |
| 355 | 20250204 | 124800 | 4121372550 | 22300 | 22250 | 22300 | 22250 | 159 |
| 356 | 20250204 | 124700 | 4117831600 | 22250 | 22250 | 22250 | 22250 | 47 |
| 357 | 20250204 | 124600 | 4116785850 | 22250 | 22250 | 22250 | 22250 | 97 |
| 358 | 20250204 | 124500 | 4114627600 | 22250 | 22300 | 22300 | 22250 | 651 |
| 359 | 20250204 | 124400 | 4100140500 | 22250 | 22250 | 22250 | 22250 | 305 |
| 360 | 20250204 | 124300 | 4093354250 | 22250 | 22250 | 22300 | 22250 | 260 |
| 361 | 20250204 | 124200 | 4087563800 | 22300 | 22250 | 22300 | 22250 | 83 |
| 362 | 20250204 | 124100 | 4085716950 | 22250 | 22250 | 22250 | 22200 | 351 |
| 363 | 20250204 | 124000 | 4077910400 | 22200 | 22250 | 22250 | 22200 | 1522 |
| 364 | 20250204 | 123900 | 4044049650 | 22250 | 22300 | 22300 | 22250 | 145 |
| 365 | 20250204 | 123800 | 4040818000 | 22250 | 22300 | 22300 | 22250 | 163 |
| 366 | 20250204 | 123700 | 4037190200 | 22300 | 22250 | 22300 | 22250 | 98 |
| 367 | 20250204 | 123600 | 4035006550 | 22300 | 22250 | 22300 | 22250 | 203 |
| 368 | 20250204 | 123500 | 4030485900 | 22250 | 22250 | 22300 | 22250 | 128 |
| 369 | 20250204 | 123400 | 4027637400 | 22250 | 22250 | 22250 | 22250 | 33 |
| 370 | 20250204 | 123300 | 4026903150 | 22300 | 22250 | 22300 | 22250 | 236 |
| 371 | 20250204 | 123200 | 4021647250 | 22250 | 22250 | 22250 | 22250 | 56 |
| 372 | 20250204 | 123100 | 4020401250 | 22250 | 22250 | 22300 | 22250 | 255 |
| 373 | 20250204 | 123000 | 4014718100 | 22250 | 22250 | 22300 | 22250 | 184 |
| 374 | 20250204 | 122900 | 4010622350 | 22250 | 22300 | 22300 | 22250 | 351 |
| 375 | 20250204 | 122800 | 4002810500 | 22250 | 22300 | 22300 | 22250 | 730 |
| 376 | 20250204 | 122700 | 3986558000 | 22300 | 22300 | 22300 | 22300 | 63 |
| 377 | 20250204 | 122600 | 3985153100 | 22300 | 22200 | 22300 | 22200 | 1727 |
| 378 | 20250204 | 122500 | 3946724150 | 22200 | 22250 | 22250 | 22200 | 135 |
| 379 | 20250204 | 122400 | 3943724000 | 22200 | 22250 | 22250 | 22200 | 439 |
| 380 | 20250204 | 122300 | 3933975050 | 22250 | 22250 | 22250 | 22200 | 251 |
| 381 | 20250204 | 122200 | 3928397050 | 22200 | 22250 | 22250 | 22200 | 296 |
| 382 | 20250204 | 122100 | 3921811500 | 22250 | 22200 | 22250 | 22200 | 447 |
| 383 | 20250204 | 122000 | 3911884950 | 22250 | 22250 | 22250 | 22200 | 126 |
| 384 | 20250204 | 121900 | 3909084100 | 22250 | 22250 | 22250 | 22200 | 300 |
| 385 | 20250204 | 121800 | 3902410800 | 22250 | 22250 | 22250 | 22200 | 354 |
| 386 | 20250204 | 121700 | 3894540750 | 22250 | 22250 | 22250 | 22200 | 328 |
| 387 | 20250204 | 121600 | 3887242800 | 22200 | 22250 | 22250 | 22200 | 741 |
| 388 | 20250204 | 121500 | 3870787300 | 22250 | 22300 | 22300 | 22200 | 88 |
| 389 | 20250204 | 121400 | 3868827850 | 22300 | 22300 | 22300 | 22200 | 98 |
| 390 | 20250204 | 121300 | 3866644250 | 22250 | 22250 | 22300 | 22200 | 523 |
| 391 | 20250204 | 121200 | 3855005300 | 22250 | 22200 | 22250 | 22200 | 147 |
| 392 | 20250204 | 121100 | 3851738400 | 22200 | 22250 | 22250 | 22200 | 291 |
| 393 | 20250204 | 121000 | 3845270800 | 22250 | 22250 | 22250 | 22200 | 147 |
| 394 | 20250204 | 120900 | 3842001900 | 22250 | 22200 | 22250 | 22200 | 490 |
| 395 | 20250204 | 120800 | 3831103200 | 22200 | 22200 | 22250 | 22200 | 341 |
| 396 | 20250204 | 120700 | 3823523100 | 22200 | 22250 | 22250 | 22200 | 184 |
| 397 | 20250204 | 120600 | 3819432900 | 22200 | 22200 | 22200 | 22200 | 267 |
| 398 | 20250204 | 120500 | 3813505500 | 22250 | 22250 | 22250 | 22200 | 727 |
| 399 | 20250204 | 120400 | 3797340100 | 22250 | 22250 | 22250 | 22250 | 1177 |
| 400 | 20250204 | 120300 | 3771151850 | 22250 | 22300 | 22300 | 22250 | 756 |
| 401 | 20250204 | 120200 | 3754317900 | 22300 | 22300 | 22300 | 22250 | 291 |
| 402 | 20250204 | 120100 | 3747837650 | 22300 | 22250 | 22300 | 22200 | 2140 |
| 403 | 20250204 | 120000 | 3700177000 | 22200 | 22250 | 22300 | 22200 | 1629 |
| 404 | 20250204 | 115900 | 3663932550 | 22250 | 22250 | 22250 | 22250 | 46 |
| 405 | 20250204 | 115800 | 3662909050 | 22250 | 22250 | 22250 | 22250 | 183 |
| 406 | 20250204 | 115700 | 3658837300 | 22250 | 22250 | 22300 | 22250 | 1060 |
| 407 | 20250204 | 115600 | 3635251250 | 22250 | 22300 | 22300 | 22250 | 200 |
| 408 | 20250204 | 115500 | 3630798100 | 22300 | 22300 | 22300 | 22250 | 485 |
| 409 | 20250204 | 115400 | 3619997400 | 22300 | 22300 | 22300 | 22250 | 100 |
| 410 | 20250204 | 115300 | 3617769250 | 22300 | 22250 | 22300 | 22250 | 250 |
| 411 | 20250204 | 115200 | 3612199200 | 22300 | 22250 | 22300 | 22250 | 107 |
| 412 | 20250204 | 115100 | 3609815200 | 22300 | 22250 | 22300 | 22250 | 572 |
| 413 | 20250204 | 115000 | 3597079450 | 22300 | 22250 | 22300 | 22250 | 439 |
| 414 | 20250204 | 114900 | 3587303600 | 22250 | 22250 | 22250 | 22250 | 185 |
| 415 | 20250204 | 114800 | 3583187350 | 22300 | 22300 | 22300 | 22250 | 182 |
| 416 | 20250204 | 114700 | 3579133900 | 22250 | 22250 | 22250 | 22250 | 285 |
| 417 | 20250204 | 114600 | 3572792650 | 22250 | 22250 | 22300 | 22250 | 296 |
| 418 | 20250204 | 114500 | 3566206350 | 22250 | 22250 | 22250 | 22250 | 66 |
| 419 | 20250204 | 114400 | 3564737850 | 22250 | 22300 | 22300 | 22250 | 95 |
| 420 | 20250204 | 114300 | 3562622850 | 22300 | 22300 | 22350 | 22250 | 370 |
| 421 | 20250204 | 114200 | 3554372900 | 22300 | 22300 | 22350 | 22250 | 3115 |
| 422 | 20250204 | 114100 | 3484901050 | 22350 | 22300 | 22350 | 22300 | 124 |
| 423 | 20250204 | 114000 | 3482131700 | 22300 | 22300 | 22300 | 22300 | 300 |
| 424 | 20250204 | 113900 | 3475441700 | 22300 | 22300 | 22350 | 22300 | 124 |
| 425 | 20250204 | 113800 | 3472674000 | 22350 | 22300 | 22350 | 22300 | 302 |
| 426 | 20250204 | 113700 | 3465934100 | 22350 | 22350 | 22350 | 22300 | 113 |
| 427 | 20250204 | 113600 | 3463412000 | 22350 | 22350 | 22350 | 22300 | 50 |
| 428 | 20250204 | 113500 | 3462295550 | 22350 | 22350 | 22350 | 22300 | 88 |
| 429 | 20250204 | 113400 | 3460330450 | 22350 | 22350 | 22350 | 22300 | 474 |
| 430 | 20250204 | 113300 | 3449740350 | 22350 | 22350 | 22350 | 22300 | 183 |
| 431 | 20250204 | 113200 | 3445652050 | 22350 | 22350 | 22350 | 22350 | 161 |
| 432 | 20250204 | 113100 | 3442053700 | 22350 | 22350 | 22400 | 22300 | 4888 |
| 433 | 20250204 | 113000 | 3332774300 | 22400 | 22350 | 22400 | 22350 | 663 |
| 434 | 20250204 | 112900 | 3317953100 | 22400 | 22400 | 22400 | 22350 | 145 |
| 435 | 20250204 | 112800 | 3314708350 | 22350 | 22350 | 22350 | 22350 | 114 |
| 436 | 20250204 | 112700 | 3312160450 | 22350 | 22400 | 22400 | 22350 | 49 |
| 437 | 20250204 | 112600 | 3311065250 | 22350 | 22350 | 22350 | 22350 | 937 |
| 438 | 20250204 | 112500 | 3290123300 | 22350 | 22350 | 22350 | 22350 | 154 |
| 439 | 20250204 | 112400 | 3286681400 | 22350 | 22350 | 22350 | 22350 | 76 |
| 440 | 20250204 | 112300 | 3284982800 | 22350 | 22350 | 22350 | 22350 | 156 |
| 441 | 20250204 | 112200 | 3281496200 | 22350 | 22350 | 22350 | 22350 | 42 |
| 442 | 20250204 | 112100 | 3280557500 | 22350 | 22350 | 22350 | 22350 | 40 |
| 443 | 20250204 | 112000 | 3279663500 | 22350 | 22350 | 22350 | 22350 | 348 |
| 444 | 20250204 | 111900 | 3271885700 | 22350 | 22350 | 22350 | 22350 | 145 |
| 445 | 20250204 | 111800 | 3268644950 | 22350 | 22350 | 22350 | 22350 | 213 |
| 446 | 20250204 | 111700 | 3263884400 | 22350 | 22350 | 22350 | 22350 | 58 |
| 447 | 20250204 | 111600 | 3262588100 | 22350 | 22400 | 22400 | 22350 | 148 |
| 448 | 20250204 | 111500 | 3259280250 | 22350 | 22400 | 22400 | 22350 | 184 |
| 449 | 20250204 | 111400 | 3255165700 | 22400 | 22400 | 22400 | 22350 | 121 |
| 450 | 20250204 | 111300 | 3252457550 | 22400 | 22400 | 22400 | 22350 | 155 |
| 451 | 20250204 | 111200 | 3248989050 | 22350 | 22400 | 22400 | 22350 | 154 |
| 452 | 20250204 | 111100 | 3245542850 | 22400 | 22400 | 22400 | 22350 | 152 |
| 453 | 20250204 | 111000 | 3242140850 | 22350 | 22400 | 22400 | 22350 | 801 |
| 454 | 20250204 | 110900 | 3224238000 | 22350 | 22350 | 22350 | 22350 | 34 |
| 455 | 20250204 | 110800 | 3223478100 | 22350 | 22350 | 22400 | 22350 | 150 |
| 456 | 20250204 | 110700 | 3220121250 | 22350 | 22350 | 22350 | 22350 | 38 |
| 457 | 20250204 | 110600 | 3219271950 | 22400 | 22400 | 22400 | 22350 | 864 |
| 458 | 20250204 | 110500 | 3199950400 | 22400 | 22350 | 22400 | 22350 | 161 |
| 459 | 20250204 | 110400 | 3196347150 | 22400 | 22400 | 22400 | 22350 | 314 |
| 460 | 20250204 | 110300 | 3189315600 | 22400 | 22400 | 22450 | 22400 | 2684 |
| 461 | 20250204 | 110200 | 3129191000 | 22400 | 22400 | 22400 | 22400 | 606 |
| 462 | 20250204 | 110100 | 3115616600 | 22400 | 22400 | 22400 | 22400 | 630 |
| 463 | 20250204 | 110000 | 3101504600 | 22400 | 22400 | 22450 | 22400 | 256 |
| 464 | 20250204 | 105900 | 3095767950 | 22450 | 22450 | 22450 | 22400 | 188 |
| 465 | 20250204 | 105800 | 3091548950 | 22450 | 22400 | 22450 | 22400 | 1044 |
| 466 | 20250204 | 105700 | 3068121250 | 22400 | 22450 | 22450 | 22400 | 410 |
| 467 | 20250204 | 105600 | 3058929800 | 22450 | 22350 | 22450 | 22350 | 2895 |
| 468 | 20250204 | 105500 | 2994086650 | 22350 | 22350 | 22350 | 22350 | 155 |
| 469 | 20250204 | 105400 | 2990622400 | 22350 | 22350 | 22350 | 22350 | 63 |
| 470 | 20250204 | 105300 | 2989214350 | 22350 | 22350 | 22400 | 22350 | 1375 |
| 471 | 20250204 | 105200 | 2958480600 | 22350 | 22400 | 22400 | 22350 | 456 |
| 472 | 20250204 | 105100 | 2948286750 | 22400 | 22250 | 22400 | 22250 | 3128 |
| 473 | 20250204 | 105000 | 2878390550 | 22300 | 22300 | 22300 | 22250 | 1430 |
| 474 | 20250204 | 104900 | 2846502200 | 22300 | 22300 | 22350 | 22300 | 1998 |
| 475 | 20250204 | 104800 | 2801946550 | 22300 | 22300 | 22300 | 22300 | 173 |
| 476 | 20250204 | 104700 | 2798088650 | 22300 | 22300 | 22300 | 22300 | 203 |
| 477 | 20250204 | 104600 | 2793561750 | 22300 | 22300 | 22350 | 22300 | 128 |
| 478 | 20250204 | 104500 | 2790704450 | 22300 | 22350 | 22350 | 22300 | 184 |
| 479 | 20250204 | 104400 | 2786597500 | 22350 | 22350 | 22350 | 22250 | 2509 |
| 480 | 20250204 | 104300 | 2730642650 | 22300 | 22350 | 22350 | 22300 | 82 |
| 481 | 20250204 | 104200 | 2728811950 | 22350 | 22350 | 22350 | 22300 | 178 |
| 482 | 20250204 | 104100 | 2724838100 | 22300 | 22250 | 22300 | 22250 | 66 |
| 483 | 20250204 | 104000 | 2723367300 | 22250 | 22250 | 22300 | 22250 | 1633 |
| 484 | 20250204 | 103900 | 2686959800 | 22250 | 22250 | 22300 | 22250 | 69 |
| 485 | 20250204 | 103800 | 2685423900 | 22300 | 22250 | 22300 | 22250 | 154 |
| 486 | 20250204 | 103700 | 2681997300 | 22250 | 22250 | 22300 | 22250 | 648 |
| 487 | 20250204 | 103600 | 2667579250 | 22250 | 22250 | 22250 | 22250 | 490 |
| 488 | 20250204 | 103500 | 2656676750 | 22250 | 22300 | 22300 | 22250 | 109 |
| 489 | 20250204 | 103400 | 2654249300 | 22300 | 22250 | 22300 | 22250 | 676 |
| 490 | 20250204 | 103300 | 2639204600 | 22300 | 22250 | 22300 | 22250 | 155 |
| 491 | 20250204 | 103200 | 2635750350 | 22250 | 22250 | 22250 | 22250 | 74 |
| 492 | 20250204 | 103100 | 2634103850 | 22300 | 22250 | 22300 | 22250 | 461 |
| 493 | 20250204 | 103000 | 2623840050 | 22300 | 22250 | 22300 | 22250 | 235 |
| 494 | 20250204 | 102900 | 2618610800 | 22250 | 22250 | 22250 | 22250 | 63 |
| 495 | 20250204 | 102800 | 2617209050 | 22300 | 22300 | 22300 | 22250 | 76 |
| 496 | 20250204 | 102700 | 2615517900 | 22300 | 22250 | 22300 | 22250 | 3569 |
| 497 | 20250204 | 102600 | 2536102150 | 22250 | 22250 | 22300 | 22250 | 310 |
| 498 | 20250204 | 102500 | 2529202150 | 22250 | 22300 | 22300 | 22250 | 181 |
| 499 | 20250204 | 102400 | 2525166550 | 22350 | 22350 | 22350 | 22300 | 2819 |
| 500 | 20250204 | 102300 | 2462299450 | 22300 | 22350 | 22350 | 22300 | 101 |
| 501 | 20250204 | 102200 | 2460047050 | 22300 | 22300 | 22350 | 22300 | 63 |
| 502 | 20250204 | 102100 | 2458642100 | 22350 | 22300 | 22350 | 22300 | 142 |
| 503 | 20250204 | 102000 | 2455473450 | 22400 | 22350 | 22400 | 22350 | 2323 |
| 504 | 20250204 | 101900 | 2403548050 | 22350 | 22350 | 22350 | 22350 | 111 |
| 505 | 20250204 | 101800 | 2401067200 | 22400 | 22400 | 22400 | 22350 | 52 |
| 506 | 20250204 | 101700 | 2399902550 | 22350 | 22350 | 22400 | 22350 | 106 |
| 507 | 20250204 | 101600 | 2397532700 | 22350 | 22350 | 22400 | 22350 | 1311 |
| 508 | 20250204 | 101500 | 2368226300 | 22350 | 22400 | 22400 | 22350 | 1316 |
| 509 | 20250204 | 101400 | 2338807100 | 22350 | 22350 | 22400 | 22350 | 380 |
| 510 | 20250204 | 101300 | 2330312050 | 22350 | 22350 | 22400 | 22350 | 13 |
| 511 | 20250204 | 101200 | 2330021450 | 22400 | 22350 | 22400 | 22350 | 347 |
| 512 | 20250204 | 101100 | 2322262950 | 22350 | 22400 | 22400 | 22350 | 329 |
| 513 | 20250204 | 101000 | 2314905950 | 22400 | 22350 | 22400 | 22300 | 3077 |
| 514 | 20250204 | 100900 | 2246129750 | 22400 | 22350 | 22400 | 22350 | 975 |
| 515 | 20250204 | 100800 | 2224294750 | 22400 | 22400 | 22400 | 22350 | 651 |
| 516 | 20250204 | 100700 | 2209713350 | 22400 | 22350 | 22400 | 22350 | 585 |
| 517 | 20250204 | 100600 | 2196613600 | 22400 | 22350 | 22400 | 22350 | 1005 |
| 518 | 20250204 | 100500 | 2174149800 | 22350 | 22300 | 22350 | 22300 | 159 |
| 519 | 20250204 | 100400 | 2170599200 | 22350 | 22400 | 22400 | 22300 | 4369 |
| 520 | 20250204 | 100300 | 2072953550 | 22400 | 22400 | 22400 | 22400 | 467 |
| 521 | 20250204 | 100200 | 2062492750 | 22400 | 22400 | 22400 | 22350 | 343 |
| 522 | 20250204 | 100100 | 2054812800 | 22400 | 22400 | 22400 | 22350 | 727 |
| 523 | 20250204 | 100000 | 2038552000 | 22400 | 22400 | 22400 | 22400 | 1373 |
| 524 | 20250204 | 095900 | 2007796800 | 22350 | 22400 | 22400 | 22350 | 337 |
| 525 | 20250204 | 095800 | 2000252650 | 22400 | 22350 | 22400 | 22350 | 199 |
| 526 | 20250204 | 095700 | 1995797300 | 22400 | 22350 | 22400 | 22350 | 317 |
| 527 | 20250204 | 095600 | 1988702500 | 22400 | 22400 | 22400 | 22400 | 352 |
| 528 | 20250204 | 095500 | 1980817700 | 22400 | 22350 | 22400 | 22300 | 1625 |
| 529 | 20250204 | 095400 | 1944470300 | 22350 | 22350 | 22350 | 22300 | 499 |
| 530 | 20250204 | 095300 | 1933323000 | 22350 | 22300 | 22350 | 22300 | 504 |
| 531 | 20250204 | 095200 | 1922063150 | 22300 | 22300 | 22350 | 22300 | 188 |
| 532 | 20250204 | 095100 | 1917868850 | 22350 | 22300 | 22350 | 22300 | 345 |
| 533 | 20250204 | 095000 | 1910173200 | 22300 | 22300 | 22350 | 22300 | 772 |
| 534 | 20250204 | 094900 | 1892936400 | 22300 | 22350 | 22400 | 22300 | 1956 |
| 535 | 20250204 | 094800 | 1849230250 | 22400 | 22350 | 22400 | 22350 | 1796 |
| 536 | 20250204 | 094700 | 1809075550 | 22300 | 22250 | 22350 | 22250 | 4073 |
| 537 | 20250204 | 094600 | 1718171300 | 22300 | 22300 | 22300 | 22300 | 153 |
| 538 | 20250204 | 094500 | 1714759400 | 22300 | 22300 | 22300 | 22250 | 492 |
| 539 | 20250204 | 094400 | 1703793700 | 22250 | 22250 | 22300 | 22250 | 236 |
| 540 | 20250204 | 094300 | 1698536300 | 22250 | 22300 | 22350 | 22250 | 1244 |
| 541 | 20250204 | 094200 | 1670796350 | 22300 | 22300 | 22350 | 22300 | 451 |
| 542 | 20250204 | 094100 | 1660737100 | 22350 | 22300 | 22350 | 22300 | 166 |
| 543 | 20250204 | 094000 | 1657030250 | 22300 | 22300 | 22350 | 22300 | 497 |
| 544 | 20250204 | 093900 | 1645939100 | 22250 | 22300 | 22350 | 22250 | 1702 |
| 545 | 20250204 | 093800 | 1607987300 | 22350 | 22250 | 22350 | 22250 | 3703 |
| 546 | 20250204 | 093700 | 1525460400 | 22250 | 22250 | 22300 | 22200 | 1508 |
| 547 | 20250204 | 093600 | 1491910150 | 22300 | 22300 | 22300 | 22250 | 380 |
| 548 | 20250204 | 093500 | 1483451750 | 22250 | 22200 | 22300 | 22200 | 991 |
| 549 | 20250204 | 093400 | 1461402300 | 22250 | 22250 | 22250 | 22200 | 473 |
| 550 | 20250204 | 093300 | 1450881200 | 22250 | 22200 | 22250 | 22200 | 5144 |
| 551 | 20250204 | 093200 | 1336536450 | 22200 | 22150 | 22200 | 22100 | 1031 |
| 552 | 20250204 | 093100 | 1313696850 | 22100 | 22150 | 22150 | 22100 | 1934 |
| 553 | 20250204 | 093000 | 1270938600 | 22100 | 22100 | 22200 | 22100 | 1024 |
| 554 | 20250204 | 092900 | 1248247050 | 22150 | 22250 | 22250 | 22100 | 830 |
| 555 | 20250204 | 092800 | 1229861250 | 22100 | 22150 | 22200 | 22100 | 1012 |
| 556 | 20250204 | 092700 | 1207399500 | 22200 | 22150 | 22200 | 22100 | 1471 |
| 557 | 20250204 | 092600 | 1174758600 | 22200 | 22150 | 22200 | 22100 | 888 |
| 558 | 20250204 | 092500 | 1155085150 | 22200 | 22200 | 22200 | 22100 | 557 |
| 559 | 20250204 | 092400 | 1142738700 | 22150 | 22150 | 22150 | 22100 | 2453 |
| 560 | 20250204 | 092300 | 1088410200 | 22150 | 22150 | 22150 | 22150 | 480 |
| 561 | 20250204 | 092200 | 1077778200 | 22150 | 22150 | 22150 | 22100 | 438 |
| 562 | 20250204 | 092100 | 1068078150 | 22150 | 22150 | 22150 | 22150 | 459 |
| 563 | 20250204 | 092000 | 1057911300 | 22150 | 22150 | 22150 | 22100 | 1221 |
| 564 | 20250204 | 091900 | 1030921350 | 22150 | 22150 | 22200 | 22150 | 3155 |
| 565 | 20250204 | 091800 | 961037500 | 22150 | 22100 | 22150 | 22100 | 365 |
| 566 | 20250204 | 091700 | 952956600 | 22100 | 22150 | 22150 | 22050 | 2234 |
| 567 | 20250204 | 091600 | 903637050 | 22150 | 22000 | 22150 | 22000 | 7983 |
| 568 | 20250204 | 091500 | 727583750 | 22050 | 22000 | 22050 | 22000 | 137 |
| 569 | 20250204 | 091400 | 724568100 | 22050 | 22050 | 22050 | 22000 | 2448 |
| 570 | 20250204 | 091300 | 670590300 | 22050 | 22050 | 22050 | 22000 | 689 |
| 571 | 20250204 | 091200 | 655408650 | 22050 | 22050 | 22100 | 22000 | 406 |
| 572 | 20250204 | 091100 | 646458850 | 22050 | 22000 | 22100 | 22000 | 1777 |
| 573 | 20250204 | 091000 | 607268350 | 22000 | 22000 | 22050 | 22000 | 1980 |
| 574 | 20250204 | 090900 | 563706300 | 22000 | 22000 | 22050 | 22000 | 1183 |
| 575 | 20250204 | 090800 | 537670000 | 22000 | 21950 | 22000 | 21950 | 899 |
| 576 | 20250204 | 090700 | 517893100 | 22000 | 22000 | 22050 | 22000 | 1405 |
| 577 | 20250204 | 090600 | 486973400 | 22000 | 21950 | 22000 | 21900 | 1724 |
| 578 | 20250204 | 090500 | 449132550 | 21950 | 22000 | 22000 | 21950 | 4978 |
| 579 | 20250204 | 090400 | 339762550 | 22000 | 21950 | 22000 | 21950 | 432 |
| 580 | 20250204 | 090300 | 330275000 | 22000 | 22000 | 22050 | 21900 | 3539 |
| 581 | 20250204 | 090200 | 252513700 | 22000 | 22000 | 22050 | 22000 | 2607 |
| 582 | 20250204 | 090100 | 195145600 | 22050 | 22100 | 22100 | 21950 | 5859 |
| 583 | 20250204 | 090000 | 66065750 | 22100 | 22200 | 22200 | 22050 | 2981 |