33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 3 | 20250204 | 191500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250204 | 191400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250204 | 191300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250204 | 191200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250204 | 191100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250204 | 191000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250204 | 190900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250204 | 190800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250204 | 190700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250204 | 190600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250204 | 190500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250204 | 190400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250204 | 190300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250204 | 190200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250204 | 190100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250204 | 190000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250204 | 185900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250204 | 185800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250204 | 185700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250204 | 185600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250204 | 185500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250204 | 185400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250204 | 185300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250204 | 185200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250204 | 185100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250204 | 185000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250204 | 184900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250204 | 184800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250204 | 184700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250204 | 184600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 33 | 20250204 | 184500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250204 | 184400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250204 | 184300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250204 | 184200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250204 | 184100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250204 | 184000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250204 | 183900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250204 | 183800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250204 | 183700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250204 | 183600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250204 | 183500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250204 | 183400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250204 | 183300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250204 | 183200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250204 | 183100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250204 | 183000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250204 | 182900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250204 | 182800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250204 | 182700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250204 | 182600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250204 | 182500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250204 | 182400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250204 | 182300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250204 | 182200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250204 | 182100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250204 | 182000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250204 | 181900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250204 | 181800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250204 | 181700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250204 | 181600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 63 | 20250204 | 181500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250204 | 181400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250204 | 181300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250204 | 181200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250204 | 181100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250204 | 181000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250204 | 180900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250204 | 180800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250204 | 180700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250204 | 180600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250204 | 180500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250204 | 180400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250204 | 180300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250204 | 180200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250204 | 180100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250204 | 180000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250204 | 175900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250204 | 175800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250204 | 175700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250204 | 175600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250204 | 175500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250204 | 175400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250204 | 175300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250204 | 175200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250204 | 175100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250204 | 175000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250204 | 174900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250204 | 174800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250204 | 174700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250204 | 174600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 93 | 20250204 | 174500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250204 | 174400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250204 | 174300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250204 | 174200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250204 | 174100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250204 | 174000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250204 | 173900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250204 | 173800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250204 | 173700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250204 | 173600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250204 | 173500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250204 | 173400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250204 | 173300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250204 | 173200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250204 | 173100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250204 | 173000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250204 | 172900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250204 | 172800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250204 | 172700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250204 | 172600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250204 | 172500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250204 | 172400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250204 | 172300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250204 | 172200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250204 | 172100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250204 | 172000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250204 | 171900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250204 | 171800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250204 | 171700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250204 | 171600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 123 | 20250204 | 171500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250204 | 171400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250204 | 171300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250204 | 171200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250204 | 171100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250204 | 171000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250204 | 170900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250204 | 170800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250204 | 170700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250204 | 170600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250204 | 170500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250204 | 170400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250204 | 170300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250204 | 170200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250204 | 170100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250204 | 170000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250204 | 165900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250204 | 165800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250204 | 165700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250204 | 165600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250204 | 165500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250204 | 165400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250204 | 165300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250204 | 165200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250204 | 165100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250204 | 165000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250204 | 164900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250204 | 164800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250204 | 164700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250204 | 164600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 153 | 20250204 | 164500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250204 | 164400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250204 | 164300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250204 | 164200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250204 | 164100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250204 | 164000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250204 | 163900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250204 | 163800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250204 | 163700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250204 | 163600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250204 | 163500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250204 | 163400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250204 | 163300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250204 | 163200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250204 | 163100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250204 | 163000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250204 | 162900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250204 | 162800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250204 | 162700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250204 | 162600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250204 | 162500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250204 | 162400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250204 | 162300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250204 | 162200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250204 | 162100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250204 | 162000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250204 | 161900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250204 | 161800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250204 | 161700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250204 | 161600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 183 | 20250204 | 161500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250204 | 161400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250204 | 161300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250204 | 161200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250204 | 161100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250204 | 161000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250204 | 160900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250204 | 160800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250204 | 160700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250204 | 160600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250204 | 160500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250204 | 160400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250204 | 160300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250204 | 160200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250204 | 160100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250204 | 160000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250204 | 155900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250204 | 155800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250204 | 155700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250204 | 155600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250204 | 155500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250204 | 155400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250204 | 155300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250204 | 155200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250204 | 155100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250204 | 155000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250204 | 154900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250204 | 154800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250204 | 154700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250204 | 154600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 213 | 20250204 | 154500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250204 | 154400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250204 | 154300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250204 | 154200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250204 | 154100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250204 | 154000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250204 | 153900 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250204 | 153800 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250204 | 153700 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250204 | 153600 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250204 | 153500 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250204 | 153400 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250204 | 153300 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20250204 | 153200 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20250204 | 153100 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20250204 | 153000 | 7463271650 | 22000 | 22000 | 22000 | 22000 | 2697 |
| 229 | 20250204 | 152900 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250204 | 152800 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250204 | 152700 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20250204 | 152600 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250204 | 152500 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250204 | 152400 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250204 | 152300 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250204 | 152200 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20250204 | 152100 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20250204 | 152000 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20250204 | 151900 | 7403937650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 240 | 20250204 | 151800 | 7403717650 | 22000 | 22000 | 22000 | 21950 | 271 |
| 241 | 20250204 | 151700 | 7397767600 | 22000 | 21950 | 22000 | 21900 | 744 |
| 242 | 20250204 | 151600 | 7381434500 | 21900 | 21950 | 21950 | 21900 | 661 |
| 243 | 20250204 | 151500 | 7366947550 | 21950 | 22000 | 22000 | 21950 | 163 |
| 244 | 20250204 | 151400 | 7363361800 | 22050 | 22050 | 22100 | 22050 | 1879 |
| 245 | 20250204 | 151300 | 7321913300 | 22050 | 22000 | 22050 | 22000 | 530 |
| 246 | 20250204 | 151200 | 7310238500 | 22000 | 21950 | 22050 | 21900 | 1907 |
| 247 | 20250204 | 151100 | 7268291600 | 21950 | 21900 | 21950 | 21850 | 354 |
| 248 | 20250204 | 151000 | 7260536300 | 21900 | 21850 | 21900 | 21850 | 244 |
| 249 | 20250204 | 150900 | 7255193400 | 21900 | 21950 | 22000 | 21850 | 1589 |
| 250 | 20250204 | 150800 | 7220360000 | 22000 | 22000 | 22000 | 21950 | 364 |
| 251 | 20250204 | 150700 | 7212369650 | 21950 | 21950 | 22000 | 21950 | 321 |
| 252 | 20250204 | 150600 | 7205311200 | 21950 | 21950 | 22000 | 21950 | 190 |
| 253 | 20250204 | 150500 | 7201133050 | 22000 | 22000 | 22000 | 21950 | 455 |
| 254 | 20250204 | 150400 | 7191124350 | 21950 | 22000 | 22000 | 21950 | 727 |
| 255 | 20250204 | 150300 | 7175158000 | 21950 | 21950 | 22000 | 21950 | 1092 |
| 256 | 20250204 | 150200 | 7151152450 | 21950 | 22050 | 22050 | 21950 | 930 |
| 257 | 20250204 | 150100 | 7130682250 | 22000 | 22000 | 22050 | 22000 | 810 |
| 258 | 20250204 | 150000 | 7112860600 | 22050 | 22050 | 22050 | 22000 | 1206 |
| 259 | 20250204 | 145900 | 7086289150 | 22050 | 22000 | 22050 | 21950 | 477 |
| 260 | 20250204 | 145800 | 7075796900 | 21950 | 22000 | 22000 | 21950 | 1542 |
| 261 | 20250204 | 145700 | 7041926550 | 21950 | 22050 | 22050 | 21950 | 1141 |
| 262 | 20250204 | 145600 | 7016822000 | 22000 | 22000 | 22050 | 22000 | 630 |
| 263 | 20250204 | 145500 | 7002935600 | 22050 | 21950 | 22050 | 21950 | 735 |
| 264 | 20250204 | 145400 | 6986739500 | 22000 | 22000 | 22000 | 21950 | 620 |
| 265 | 20250204 | 145300 | 6973100950 | 21950 | 22000 | 22000 | 21950 | 750 |
| 266 | 20250204 | 145200 | 6956604450 | 22050 | 22050 | 22100 | 22000 | 695 |
| 267 | 20250204 | 145100 | 6941278000 | 22000 | 22050 | 22100 | 21950 | 536 |
| 268 | 20250204 | 145000 | 6929471350 | 22000 | 22050 | 22100 | 22000 | 1413 |
| 269 | 20250204 | 144900 | 6898307750 | 22050 | 22050 | 22050 | 22000 | 810 |
| 270 | 20250204 | 144800 | 6880455300 | 22050 | 22050 | 22050 | 22000 | 573 |
| 271 | 20250204 | 144700 | 6867823000 | 22050 | 22000 | 22050 | 21950 | 564 |
| 272 | 20250204 | 144600 | 6855413400 | 22000 | 22100 | 22100 | 22000 | 1193 |
| 273 | 20250204 | 144500 | 6829118600 | 22100 | 22150 | 22150 | 22100 | 842 |
| 274 | 20250204 | 144400 | 6810483300 | 22150 | 22050 | 22150 | 22050 | 955 |
| 275 | 20250204 | 144300 | 6789370800 | 22050 | 22100 | 22100 | 22050 | 752 |
| 276 | 20250204 | 144200 | 6772754900 | 22100 | 22050 | 22100 | 22000 | 1216 |
| 277 | 20250204 | 144100 | 6745932200 | 22000 | 21950 | 22050 | 21950 | 1242 |
| 278 | 20250204 | 144000 | 6718613050 | 22000 | 21950 | 22000 | 21900 | 1353 |
| 279 | 20250204 | 143900 | 6688927850 | 21950 | 21900 | 21950 | 21900 | 601 |
| 280 | 20250204 | 143800 | 6675763850 | 21900 | 21950 | 21950 | 21900 | 513 |
| 281 | 20250204 | 143700 | 6664503900 | 22000 | 21700 | 22050 | 21700 | 3689 |
| 282 | 20250204 | 143600 | 6584143700 | 21700 | 21800 | 21800 | 21650 | 3174 |
| 283 | 20250204 | 143500 | 6515171000 | 21750 | 22000 | 22000 | 21700 | 3852 |
| 284 | 20250204 | 143400 | 6431036450 | 21950 | 22050 | 22050 | 21900 | 1504 |
| 285 | 20250204 | 143300 | 6397956150 | 22050 | 22150 | 22150 | 22050 | 1465 |
| 286 | 20250204 | 143200 | 6365592700 | 22100 | 22100 | 22150 | 22050 | 1161 |
| 287 | 20250204 | 143100 | 6339925950 | 22050 | 22050 | 22100 | 22050 | 1041 |
| 288 | 20250204 | 143000 | 6316939550 | 22100 | 22050 | 22100 | 22000 | 1569 |
| 289 | 20250204 | 142900 | 6282351550 | 22050 | 22050 | 22100 | 22050 | 1027 |
| 290 | 20250204 | 142800 | 6259682600 | 22050 | 22100 | 22150 | 22050 | 1684 |
| 291 | 20250204 | 142700 | 6222487450 | 22100 | 22150 | 22150 | 22100 | 1929 |
| 292 | 20250204 | 142600 | 6179818700 | 22100 | 22150 | 22200 | 22100 | 1561 |
| 293 | 20250204 | 142500 | 6145220500 | 22200 | 22300 | 22300 | 22150 | 7187 |
| 294 | 20250204 | 142400 | 5985536200 | 22300 | 22200 | 22300 | 22150 | 12765 |
| 295 | 20250204 | 142300 | 5701351300 | 22200 | 22150 | 22200 | 22100 | 2038 |
| 296 | 20250204 | 142200 | 5656203750 | 22150 | 22150 | 22200 | 22100 | 2024 |
| 297 | 20250204 | 142100 | 5611363300 | 22150 | 22050 | 22150 | 22050 | 2415 |
| 298 | 20250204 | 142000 | 5557929800 | 22100 | 22150 | 22150 | 22050 | 3139 |
| 299 | 20250204 | 141900 | 5488529300 | 22100 | 22100 | 22150 | 22050 | 3315 |
| 300 | 20250204 | 141800 | 5415171300 | 22100 | 22050 | 22100 | 22050 | 4476 |
| 301 | 20250204 | 141700 | 5316317700 | 22050 | 22000 | 22100 | 22000 | 5635 |
| 302 | 20250204 | 141600 | 5192075250 | 22000 | 21950 | 22050 | 21900 | 5284 |
| 303 | 20250204 | 141500 | 5075942700 | 21900 | 21900 | 21950 | 21850 | 2960 |
| 304 | 20250204 | 141400 | 5011125900 | 21900 | 21800 | 21900 | 21800 | 1803 |
| 305 | 20250204 | 141300 | 4971765050 | 21800 | 21700 | 21800 | 21700 | 5822 |
| 306 | 20250204 | 141200 | 4845162050 | 21700 | 21700 | 21700 | 21650 | 4139 |
| 307 | 20250204 | 141100 | 4755347050 | 21650 | 21600 | 21650 | 21600 | 1812 |
| 308 | 20250204 | 141000 | 4716119800 | 21650 | 21650 | 21650 | 21600 | 443 |
| 309 | 20250204 | 140900 | 4706530300 | 21650 | 21550 | 21650 | 21550 | 2336 |
| 310 | 20250204 | 140800 | 4656035100 | 21600 | 21600 | 21600 | 21550 | 660 |
| 311 | 20250204 | 140700 | 4641790550 | 21600 | 21600 | 21600 | 21550 | 1413 |
| 312 | 20250204 | 140600 | 4611321100 | 21600 | 21600 | 21600 | 21550 | 485 |
| 313 | 20250204 | 140500 | 4600847900 | 21600 | 21600 | 21600 | 21550 | 173 |
| 314 | 20250204 | 140400 | 4597112700 | 21600 | 21600 | 21600 | 21550 | 373 |
| 315 | 20250204 | 140300 | 4589057200 | 21600 | 21600 | 21600 | 21550 | 427 |
| 316 | 20250204 | 140200 | 4579835950 | 21550 | 21600 | 21600 | 21550 | 222 |
| 317 | 20250204 | 140100 | 4575042150 | 21600 | 21550 | 21600 | 21550 | 942 |
| 318 | 20250204 | 140000 | 4554696250 | 21550 | 21550 | 21600 | 21550 | 515 |
| 319 | 20250204 | 135900 | 4543574750 | 21600 | 21550 | 21600 | 21550 | 299 |
| 320 | 20250204 | 135800 | 4537117700 | 21550 | 21550 | 21600 | 21550 | 307 |
| 321 | 20250204 | 135700 | 4530488250 | 21550 | 21600 | 21600 | 21550 | 409 |
| 322 | 20250204 | 135600 | 4521655150 | 21550 | 21600 | 21650 | 21550 | 486 |
| 323 | 20250204 | 135500 | 4511152500 | 21650 | 21600 | 21650 | 21550 | 415 |
| 324 | 20250204 | 135400 | 4502188900 | 21600 | 21600 | 21600 | 21550 | 302 |
| 325 | 20250204 | 135300 | 4495667050 | 21600 | 21650 | 21650 | 21600 | 420 |
| 326 | 20250204 | 135200 | 4486592000 | 21650 | 21650 | 21650 | 21600 | 694 |
| 327 | 20250204 | 135100 | 4471588350 | 21600 | 21600 | 21650 | 21600 | 951 |
| 328 | 20250204 | 135000 | 4451036400 | 21600 | 21550 | 21600 | 21550 | 90 |
| 329 | 20250204 | 134900 | 4449096200 | 21550 | 21550 | 21550 | 21550 | 88 |
| 330 | 20250204 | 134800 | 4447199800 | 21550 | 21600 | 21600 | 21550 | 293 |
| 331 | 20250204 | 134700 | 4440872450 | 21600 | 21600 | 21600 | 21550 | 248 |
| 332 | 20250204 | 134600 | 4435517000 | 21550 | 21550 | 21600 | 21550 | 143 |
| 333 | 20250204 | 134500 | 4432430900 | 21600 | 21600 | 21600 | 21550 | 241 |
| 334 | 20250204 | 134400 | 4427226600 | 21600 | 21550 | 21600 | 21550 | 291 |
| 335 | 20250204 | 134300 | 4420942450 | 21600 | 21550 | 21600 | 21550 | 129 |
| 336 | 20250204 | 134200 | 4418159550 | 21550 | 21500 | 21550 | 21450 | 139 |
| 337 | 20250204 | 134100 | 4415172050 | 21450 | 21500 | 21550 | 21450 | 1192 |
| 338 | 20250204 | 134000 | 4389546200 | 21500 | 21550 | 21550 | 21500 | 112 |
| 339 | 20250204 | 133900 | 4387134050 | 21550 | 21500 | 21550 | 21500 | 652 |
| 340 | 20250204 | 133800 | 4373102000 | 21500 | 21600 | 21600 | 21500 | 230 |
| 341 | 20250204 | 133700 | 4368136650 | 21600 | 21550 | 21600 | 21550 | 295 |
| 342 | 20250204 | 133600 | 4361766000 | 21550 | 21550 | 21600 | 21550 | 132 |
| 343 | 20250204 | 133500 | 4358918300 | 21550 | 21550 | 21600 | 21500 | 231 |
| 344 | 20250204 | 133400 | 4353931300 | 21550 | 21550 | 21600 | 21500 | 307 |
| 345 | 20250204 | 133300 | 4347314200 | 21550 | 21600 | 21600 | 21550 | 67 |
| 346 | 20250204 | 133200 | 4345869950 | 21600 | 21550 | 21600 | 21550 | 338 |
| 347 | 20250204 | 133100 | 4338575450 | 21550 | 21550 | 21600 | 21550 | 290 |
| 348 | 20250204 | 133000 | 4332314200 | 21600 | 21600 | 21600 | 21550 | 141 |
| 349 | 20250204 | 132900 | 4329269900 | 21600 | 21600 | 21600 | 21550 | 413 |
| 350 | 20250204 | 132800 | 4320350550 | 21600 | 21600 | 21600 | 21600 | 40 |
| 351 | 20250204 | 132700 | 4319486550 | 21600 | 21600 | 21650 | 21550 | 169 |
| 352 | 20250204 | 132600 | 4315835450 | 21600 | 21600 | 21600 | 21550 | 316 |
| 353 | 20250204 | 132500 | 4309014400 | 21600 | 21600 | 21650 | 21600 | 369 |
| 354 | 20250204 | 132400 | 4301033550 | 21650 | 21650 | 21650 | 21600 | 70 |
| 355 | 20250204 | 132300 | 4299519550 | 21650 | 21600 | 21650 | 21550 | 266 |
| 356 | 20250204 | 132200 | 4293773550 | 21600 | 21550 | 21600 | 21550 | 250 |
| 357 | 20250204 | 132100 | 4288375100 | 21550 | 21550 | 21600 | 21550 | 309 |
| 358 | 20250204 | 132000 | 4281705750 | 21550 | 21550 | 21600 | 21550 | 138 |
| 359 | 20250204 | 131900 | 4278726250 | 21550 | 21600 | 21600 | 21500 | 161 |
| 360 | 20250204 | 131800 | 4275257600 | 21550 | 21600 | 21600 | 21550 | 242 |
| 361 | 20250204 | 131700 | 4270031700 | 21550 | 21600 | 21600 | 21550 | 84 |
| 362 | 20250204 | 131600 | 4268218800 | 21550 | 21550 | 21600 | 21550 | 306 |
| 363 | 20250204 | 131500 | 4261611800 | 21600 | 21550 | 21600 | 21550 | 282 |
| 364 | 20250204 | 131400 | 4255521900 | 21550 | 21550 | 21600 | 21550 | 99 |
| 365 | 20250204 | 131300 | 4253385000 | 21600 | 21600 | 21600 | 21550 | 318 |
| 366 | 20250204 | 131200 | 4246519150 | 21550 | 21600 | 21600 | 21550 | 233 |
| 367 | 20250204 | 131100 | 4241487850 | 21600 | 21550 | 21600 | 21550 | 118 |
| 368 | 20250204 | 131000 | 4238941650 | 21550 | 21550 | 21550 | 21500 | 340 |
| 369 | 20250204 | 130900 | 4231616050 | 21600 | 21600 | 21600 | 21550 | 280 |
| 370 | 20250204 | 130800 | 4225569350 | 21600 | 21600 | 21600 | 21550 | 249 |
| 371 | 20250204 | 130700 | 4220192300 | 21600 | 21550 | 21600 | 21550 | 83 |
| 372 | 20250204 | 130600 | 4218400950 | 21600 | 21550 | 21600 | 21500 | 115 |
| 373 | 20250204 | 130500 | 4215922650 | 21600 | 21600 | 21600 | 21550 | 299 |
| 374 | 20250204 | 130400 | 4209468450 | 21600 | 21550 | 21600 | 21550 | 94 |
| 375 | 20250204 | 130300 | 4207439600 | 21600 | 21600 | 21600 | 21550 | 243 |
| 376 | 20250204 | 130200 | 4202192350 | 21550 | 21550 | 21600 | 21550 | 214 |
| 377 | 20250204 | 130100 | 4197578050 | 21550 | 21500 | 21550 | 21500 | 125 |
| 378 | 20250204 | 130000 | 4194886850 | 21500 | 21550 | 21550 | 21500 | 92 |
| 379 | 20250204 | 125900 | 4192905700 | 21550 | 21550 | 21550 | 21500 | 127 |
| 380 | 20250204 | 125800 | 4190170200 | 21500 | 21500 | 21550 | 21500 | 95 |
| 381 | 20250204 | 125700 | 4188124400 | 21500 | 21450 | 21550 | 21450 | 526 |
| 382 | 20250204 | 125600 | 4176828800 | 21450 | 21450 | 21500 | 21450 | 202 |
| 383 | 20250204 | 125500 | 4172495000 | 21500 | 21500 | 21550 | 21450 | 187 |
| 384 | 20250204 | 125400 | 4168473650 | 21550 | 21550 | 21550 | 21500 | 892 |
| 385 | 20250204 | 125300 | 4149292350 | 21550 | 21550 | 21550 | 21500 | 46 |
| 386 | 20250204 | 125200 | 4148302500 | 21550 | 21500 | 21550 | 21500 | 64 |
| 387 | 20250204 | 125100 | 4146924650 | 21550 | 21450 | 21550 | 21450 | 162 |
| 388 | 20250204 | 125000 | 4143440000 | 21500 | 21450 | 21500 | 21450 | 65 |
| 389 | 20250204 | 124900 | 4142043950 | 21500 | 21500 | 21500 | 21450 | 86 |
| 390 | 20250204 | 124800 | 4140196250 | 21400 | 21500 | 21500 | 21400 | 659 |
| 391 | 20250204 | 124700 | 4126076550 | 21500 | 21450 | 21500 | 21450 | 44 |
| 392 | 20250204 | 124600 | 4125132200 | 21400 | 21500 | 21550 | 21400 | 854 |
| 393 | 20250204 | 124500 | 4106792950 | 21500 | 21550 | 21550 | 21500 | 334 |
| 394 | 20250204 | 124400 | 4099596750 | 21550 | 21550 | 21550 | 21500 | 502 |
| 395 | 20250204 | 124300 | 4088779950 | 21550 | 21550 | 21550 | 21500 | 320 |
| 396 | 20250204 | 124200 | 4081885400 | 21550 | 21550 | 21550 | 21500 | 110 |
| 397 | 20250204 | 124100 | 4079516250 | 21500 | 21550 | 21550 | 21500 | 185 |
| 398 | 20250204 | 124000 | 4075533400 | 21500 | 21500 | 21550 | 21500 | 74 |
| 399 | 20250204 | 123900 | 4073941250 | 21500 | 21550 | 21550 | 21500 | 94 |
| 400 | 20250204 | 123800 | 4071917050 | 21500 | 21550 | 21550 | 21500 | 117 |
| 401 | 20250204 | 123700 | 4069397150 | 21550 | 21550 | 21550 | 21500 | 231 |
| 402 | 20250204 | 123600 | 4064420400 | 21500 | 21500 | 21550 | 21500 | 189 |
| 403 | 20250204 | 123500 | 4060355450 | 21500 | 21500 | 21550 | 21500 | 203 |
| 404 | 20250204 | 123400 | 4055985450 | 21550 | 21550 | 21550 | 21500 | 106 |
| 405 | 20250204 | 123300 | 4053702500 | 21500 | 21500 | 21550 | 21500 | 536 |
| 406 | 20250204 | 123200 | 4042153700 | 21500 | 21550 | 21550 | 21500 | 217 |
| 407 | 20250204 | 123100 | 4037481150 | 21500 | 21500 | 21550 | 21500 | 106 |
| 408 | 20250204 | 123000 | 4035198750 | 21500 | 21500 | 21550 | 21450 | 591 |
| 409 | 20250204 | 122900 | 4022490000 | 21500 | 21500 | 21500 | 21400 | 212 |
| 410 | 20250204 | 122800 | 4017940850 | 21500 | 21450 | 21500 | 21400 | 360 |
| 411 | 20250204 | 122700 | 4010219750 | 21450 | 21500 | 21500 | 21450 | 100 |
| 412 | 20250204 | 122600 | 4008071150 | 21500 | 21500 | 21500 | 21400 | 1028 |
| 413 | 20250204 | 122500 | 3986021900 | 21450 | 21500 | 21500 | 21450 | 110 |
| 414 | 20250204 | 122400 | 3983659500 | 21500 | 21450 | 21500 | 21450 | 59 |
| 415 | 20250204 | 122300 | 3982392450 | 21500 | 21450 | 21500 | 21450 | 224 |
| 416 | 20250204 | 122200 | 3977583200 | 21450 | 21500 | 21500 | 21450 | 113 |
| 417 | 20250204 | 122100 | 3975155550 | 21500 | 21500 | 21500 | 21450 | 143 |
| 418 | 20250204 | 122000 | 3972082550 | 21450 | 21500 | 21500 | 21450 | 88 |
| 419 | 20250204 | 121900 | 3970193100 | 21500 | 21500 | 21500 | 21400 | 228 |
| 420 | 20250204 | 121800 | 3965300200 | 21450 | 21450 | 21500 | 21450 | 193 |
| 421 | 20250204 | 121700 | 3961159050 | 21450 | 21450 | 21500 | 21450 | 666 |
| 422 | 20250204 | 121600 | 3946872150 | 21400 | 21400 | 21450 | 21400 | 162 |
| 423 | 20250204 | 121500 | 3943398850 | 21400 | 21400 | 21450 | 21400 | 82 |
| 424 | 20250204 | 121400 | 3941642500 | 21450 | 21450 | 21450 | 21400 | 277 |
| 425 | 20250204 | 121300 | 3935702250 | 21500 | 21450 | 21500 | 21450 | 123 |
| 426 | 20250204 | 121200 | 3933060950 | 21450 | 21450 | 21450 | 21400 | 161 |
| 427 | 20250204 | 121100 | 3929608950 | 21450 | 21450 | 21450 | 21400 | 50 |
| 428 | 20250204 | 121000 | 3928537850 | 21400 | 21400 | 21450 | 21400 | 115 |
| 429 | 20250204 | 120900 | 3926074500 | 21450 | 21500 | 21500 | 21400 | 1473 |
| 430 | 20250204 | 120800 | 3894477600 | 21500 | 21500 | 21500 | 21450 | 50 |
| 431 | 20250204 | 120700 | 3893403900 | 21500 | 21500 | 21500 | 21450 | 116 |
| 432 | 20250204 | 120600 | 3890911350 | 21500 | 21550 | 21550 | 21500 | 1723 |
| 433 | 20250204 | 120500 | 3853862350 | 21500 | 21550 | 21550 | 21500 | 98 |
| 434 | 20250204 | 120400 | 3851753100 | 21500 | 21550 | 21550 | 21500 | 350 |
| 435 | 20250204 | 120300 | 3844227800 | 21550 | 21550 | 21550 | 21500 | 119 |
| 436 | 20250204 | 120200 | 3841664650 | 21550 | 21550 | 21550 | 21500 | 1154 |
| 437 | 20250204 | 120100 | 3816847350 | 21550 | 21550 | 21600 | 21550 | 281 |
| 438 | 20250204 | 120000 | 3810789800 | 21550 | 21550 | 21600 | 21550 | 147 |
| 439 | 20250204 | 115900 | 3807617400 | 21550 | 21600 | 21600 | 21550 | 41 |
| 440 | 20250204 | 115800 | 3806733300 | 21600 | 21600 | 21600 | 21550 | 128 |
| 441 | 20250204 | 115700 | 3803970500 | 21550 | 21600 | 21600 | 21550 | 121 |
| 442 | 20250204 | 115600 | 3801360500 | 21550 | 21550 | 21600 | 21550 | 105 |
| 443 | 20250204 | 115500 | 3799094150 | 21550 | 21550 | 21600 | 21550 | 130 |
| 444 | 20250204 | 115400 | 3796289500 | 21600 | 21600 | 21600 | 21550 | 104 |
| 445 | 20250204 | 115300 | 3794045100 | 21600 | 21600 | 21600 | 21550 | 117 |
| 446 | 20250204 | 115200 | 3791519450 | 21600 | 21600 | 21600 | 21550 | 42 |
| 447 | 20250204 | 115100 | 3790613700 | 21600 | 21550 | 21600 | 21550 | 165 |
| 448 | 20250204 | 115000 | 3787053200 | 21600 | 21550 | 21600 | 21550 | 112 |
| 449 | 20250204 | 114900 | 3784636700 | 21600 | 21600 | 21600 | 21550 | 78 |
| 450 | 20250204 | 114800 | 3782953450 | 21600 | 21600 | 21600 | 21550 | 106 |
| 451 | 20250204 | 114700 | 3780665200 | 21550 | 21600 | 21600 | 21550 | 93 |
| 452 | 20250204 | 114600 | 3778658050 | 21600 | 21550 | 21600 | 21550 | 123 |
| 453 | 20250204 | 114500 | 3776004050 | 21600 | 21550 | 21600 | 21550 | 76 |
| 454 | 20250204 | 114400 | 3774365200 | 21600 | 21550 | 21600 | 21550 | 106 |
| 455 | 20250204 | 114300 | 3772077200 | 21600 | 21550 | 21600 | 21550 | 302 |
| 456 | 20250204 | 114200 | 3765563100 | 21550 | 21550 | 21600 | 21550 | 81 |
| 457 | 20250204 | 114100 | 3763815950 | 21600 | 21550 | 21600 | 21550 | 121 |
| 458 | 20250204 | 114000 | 3761203800 | 21600 | 21550 | 21600 | 21550 | 116 |
| 459 | 20250204 | 113900 | 3758700850 | 21600 | 21600 | 21600 | 21550 | 62 |
| 460 | 20250204 | 113800 | 3757363250 | 21550 | 21600 | 21600 | 21550 | 255 |
| 461 | 20250204 | 113700 | 3751867100 | 21600 | 21650 | 21650 | 21550 | 616 |
| 462 | 20250204 | 113600 | 3738558500 | 21600 | 21600 | 21650 | 21600 | 630 |
| 463 | 20250204 | 113500 | 3724920400 | 21600 | 21600 | 21650 | 21600 | 75 |
| 464 | 20250204 | 113400 | 3723299550 | 21600 | 21600 | 21650 | 21600 | 163 |
| 465 | 20250204 | 113300 | 3719772400 | 21650 | 21600 | 21650 | 21600 | 76 |
| 466 | 20250204 | 113200 | 3718128400 | 21650 | 21600 | 21650 | 21600 | 250 |
| 467 | 20250204 | 113100 | 3712726150 | 21600 | 21600 | 21600 | 21550 | 596 |
| 468 | 20250204 | 113000 | 3699853850 | 21600 | 21600 | 21600 | 21550 | 204 |
| 469 | 20250204 | 112900 | 3695450450 | 21600 | 21600 | 21600 | 21550 | 53 |
| 470 | 20250204 | 112800 | 3694307050 | 21550 | 21600 | 21600 | 21550 | 67 |
| 471 | 20250204 | 112700 | 3692861500 | 21600 | 21550 | 21600 | 21550 | 447 |
| 472 | 20250204 | 112600 | 3683222200 | 21550 | 21600 | 21600 | 21550 | 87 |
| 473 | 20250204 | 112500 | 3681346950 | 21550 | 21550 | 21600 | 21550 | 213 |
| 474 | 20250204 | 112400 | 3676754400 | 21600 | 21600 | 21600 | 21550 | 115 |
| 475 | 20250204 | 112300 | 3674271950 | 21600 | 21550 | 21600 | 21550 | 222 |
| 476 | 20250204 | 112200 | 3669483950 | 21600 | 21550 | 21600 | 21550 | 168 |
| 477 | 20250204 | 112100 | 3665858300 | 21550 | 21600 | 21600 | 21550 | 117 |
| 478 | 20250204 | 112000 | 3663332600 | 21550 | 21550 | 21600 | 21550 | 146 |
| 479 | 20250204 | 111900 | 3660182300 | 21550 | 21550 | 21600 | 21550 | 45 |
| 480 | 20250204 | 111800 | 3659211700 | 21600 | 21600 | 21650 | 21550 | 104 |
| 481 | 20250204 | 111700 | 3656963750 | 21600 | 21600 | 21600 | 21550 | 54 |
| 482 | 20250204 | 111600 | 3655798600 | 21600 | 21600 | 21650 | 21550 | 1203 |
| 483 | 20250204 | 111500 | 3629757500 | 21600 | 21650 | 21650 | 21550 | 72 |
| 484 | 20250204 | 111400 | 3628202350 | 21650 | 21650 | 21650 | 21600 | 126 |
| 485 | 20250204 | 111300 | 3625475800 | 21650 | 21600 | 21650 | 21550 | 122 |
| 486 | 20250204 | 111200 | 3622841700 | 21600 | 21550 | 21600 | 21550 | 27 |
| 487 | 20250204 | 111100 | 3622259750 | 21600 | 21600 | 21600 | 21550 | 137 |
| 488 | 20250204 | 111000 | 3619302000 | 21600 | 21650 | 21650 | 21550 | 190 |
| 489 | 20250204 | 110900 | 3615198450 | 21600 | 21600 | 21650 | 21550 | 475 |
| 490 | 20250204 | 110800 | 3604938100 | 21600 | 21600 | 21600 | 21550 | 564 |
| 491 | 20250204 | 110700 | 3592758600 | 21550 | 21550 | 21600 | 21550 | 210 |
| 492 | 20250204 | 110600 | 3588225950 | 21600 | 21550 | 21600 | 21550 | 147 |
| 493 | 20250204 | 110500 | 3585053800 | 21600 | 21500 | 21600 | 21500 | 164 |
| 494 | 20250204 | 110400 | 3581521300 | 21500 | 21550 | 21550 | 21500 | 189 |
| 495 | 20250204 | 110300 | 3577452900 | 21500 | 21500 | 21550 | 21500 | 38 |
| 496 | 20250204 | 110200 | 3576635450 | 21500 | 21550 | 21550 | 21500 | 407 |
| 497 | 20250204 | 110100 | 3567880900 | 21550 | 21550 | 21550 | 21500 | 359 |
| 498 | 20250204 | 110000 | 3560156850 | 21550 | 21600 | 21600 | 21550 | 304 |
| 499 | 20250204 | 105900 | 3553605400 | 21600 | 21600 | 21600 | 21550 | 114 |
| 500 | 20250204 | 105800 | 3551143200 | 21550 | 21600 | 21600 | 21550 | 227 |
| 501 | 20250204 | 105700 | 3546242050 | 21600 | 21600 | 21600 | 21550 | 113 |
| 502 | 20250204 | 105600 | 3543801450 | 21600 | 21550 | 21600 | 21550 | 62 |
| 503 | 20250204 | 105500 | 3542462500 | 21550 | 21550 | 21600 | 21550 | 4359 |
| 504 | 20250204 | 105400 | 3448317650 | 21550 | 21550 | 21550 | 21500 | 177 |
| 505 | 20250204 | 105300 | 3444503600 | 21550 | 21550 | 21550 | 21550 | 192 |
| 506 | 20250204 | 105200 | 3440366000 | 21550 | 21550 | 21550 | 21500 | 192 |
| 507 | 20250204 | 105100 | 3436228600 | 21550 | 21550 | 21550 | 21550 | 96 |
| 508 | 20250204 | 105000 | 3434159800 | 21500 | 21550 | 21550 | 21500 | 411 |
| 509 | 20250204 | 104900 | 3425320000 | 21550 | 21550 | 21550 | 21500 | 130 |
| 510 | 20250204 | 104800 | 3422518800 | 21550 | 21550 | 21550 | 21500 | 185 |
| 511 | 20250204 | 104700 | 3418532100 | 21550 | 21550 | 21550 | 21500 | 68 |
| 512 | 20250204 | 104600 | 3417066900 | 21550 | 21550 | 21550 | 21500 | 136 |
| 513 | 20250204 | 104500 | 3414137850 | 21500 | 21500 | 21550 | 21500 | 276 |
| 514 | 20250204 | 104400 | 3408194400 | 21500 | 21500 | 21550 | 21500 | 130 |
| 515 | 20250204 | 104300 | 3405393200 | 21550 | 21550 | 21550 | 21500 | 144 |
| 516 | 20250204 | 104200 | 3402290600 | 21550 | 21550 | 21550 | 21500 | 192 |
| 517 | 20250204 | 104100 | 3398156550 | 21550 | 21550 | 21550 | 21550 | 116 |
| 518 | 20250204 | 104000 | 3395656750 | 21550 | 21550 | 21550 | 21500 | 55 |
| 519 | 20250204 | 103900 | 3394471700 | 21550 | 21500 | 21550 | 21500 | 176 |
| 520 | 20250204 | 103800 | 3390679650 | 21500 | 21550 | 21550 | 21500 | 91 |
| 521 | 20250204 | 103700 | 3388718900 | 21550 | 21450 | 21550 | 21450 | 101 |
| 522 | 20250204 | 103600 | 3386547450 | 21500 | 21500 | 21500 | 21450 | 383 |
| 523 | 20250204 | 103500 | 3378323850 | 21500 | 21550 | 21550 | 21500 | 118 |
| 524 | 20250204 | 103400 | 3375786400 | 21500 | 21550 | 21550 | 21500 | 362 |
| 525 | 20250204 | 103300 | 3368000400 | 21550 | 21600 | 21600 | 21500 | 197 |
| 526 | 20250204 | 103200 | 3363751750 | 21550 | 21600 | 21600 | 21550 | 159 |
| 527 | 20250204 | 103100 | 3360320900 | 21600 | 21600 | 21600 | 21550 | 64 |
| 528 | 20250204 | 103000 | 3358938700 | 21550 | 21600 | 21600 | 21550 | 129 |
| 529 | 20250204 | 102900 | 3356154050 | 21550 | 21600 | 21600 | 21550 | 213 |
| 530 | 20250204 | 102800 | 3351554300 | 21600 | 21550 | 21600 | 21500 | 185 |
| 531 | 20250204 | 102700 | 3347567150 | 21600 | 21600 | 21600 | 21550 | 62 |
| 532 | 20250204 | 102600 | 3346228550 | 21600 | 21550 | 21600 | 21500 | 614 |
| 533 | 20250204 | 102500 | 3333005600 | 21550 | 21600 | 21600 | 21550 | 362 |
| 534 | 20250204 | 102400 | 3325186950 | 21650 | 21650 | 21650 | 21600 | 67 |
| 535 | 20250204 | 102300 | 3323737400 | 21600 | 21650 | 21650 | 21600 | 401 |
| 536 | 20250204 | 102200 | 3315066800 | 21650 | 21600 | 21650 | 21600 | 779 |
| 537 | 20250204 | 102100 | 3298237800 | 21600 | 21600 | 21600 | 21550 | 103 |
| 538 | 20250204 | 102000 | 3296013200 | 21600 | 21600 | 21600 | 21600 | 79 |
| 539 | 20250204 | 101900 | 3294306800 | 21600 | 21550 | 21600 | 21550 | 233 |
| 540 | 20250204 | 101800 | 3289282950 | 21550 | 21500 | 21550 | 21450 | 81 |
| 541 | 20250204 | 101700 | 3287541250 | 21500 | 21500 | 21500 | 21500 | 118 |
| 542 | 20250204 | 101600 | 3285004250 | 21500 | 21500 | 21500 | 21450 | 2366 |
| 543 | 20250204 | 101500 | 3234221000 | 21550 | 21600 | 21600 | 21500 | 3641 |
| 544 | 20250204 | 101400 | 3155914350 | 21600 | 21550 | 21600 | 21550 | 91 |
| 545 | 20250204 | 101300 | 3153950250 | 21600 | 21550 | 21600 | 21550 | 187 |
| 546 | 20250204 | 101200 | 3149918300 | 21550 | 21600 | 21600 | 21550 | 573 |
| 547 | 20250204 | 101100 | 3137541700 | 21600 | 21550 | 21600 | 21550 | 92 |
| 548 | 20250204 | 101000 | 3135556300 | 21600 | 21550 | 21600 | 21550 | 1634 |
| 549 | 20250204 | 100900 | 3100319850 | 21500 | 21550 | 21550 | 21500 | 116 |
| 550 | 20250204 | 100800 | 3097821200 | 21550 | 21550 | 21550 | 21500 | 149 |
| 551 | 20250204 | 100700 | 3094610600 | 21550 | 21550 | 21550 | 21500 | 169 |
| 552 | 20250204 | 100600 | 3090968850 | 21550 | 21500 | 21550 | 21500 | 111 |
| 553 | 20250204 | 100500 | 3088578500 | 21550 | 21500 | 21550 | 21500 | 248 |
| 554 | 20250204 | 100400 | 3083238650 | 21550 | 21550 | 21550 | 21500 | 85 |
| 555 | 20250204 | 100300 | 3081407100 | 21550 | 21550 | 21550 | 21500 | 400 |
| 556 | 20250204 | 100200 | 3072796150 | 21550 | 21550 | 21550 | 21500 | 581 |
| 557 | 20250204 | 100100 | 3060298650 | 21550 | 21550 | 21550 | 21550 | 94 |
| 558 | 20250204 | 100000 | 3058272950 | 21550 | 21550 | 21550 | 21500 | 227 |
| 559 | 20250204 | 095900 | 3053381350 | 21550 | 21550 | 21550 | 21500 | 277 |
| 560 | 20250204 | 095800 | 3047412350 | 21550 | 21550 | 21550 | 21550 | 322 |
| 561 | 20250204 | 095700 | 3040473250 | 21550 | 21550 | 21550 | 21500 | 135 |
| 562 | 20250204 | 095600 | 3037564250 | 21550 | 21550 | 21550 | 21500 | 524 |
| 563 | 20250204 | 095500 | 3026287050 | 21500 | 21600 | 21600 | 21500 | 1494 |
| 564 | 20250204 | 095400 | 2994089000 | 21550 | 21600 | 21600 | 21550 | 116 |
| 565 | 20250204 | 095300 | 2991584500 | 21600 | 21600 | 21650 | 21600 | 637 |
| 566 | 20250204 | 095200 | 2977824200 | 21600 | 21600 | 21600 | 21550 | 122 |
| 567 | 20250204 | 095100 | 2975190000 | 21600 | 21550 | 21600 | 21550 | 1037 |
| 568 | 20250204 | 095000 | 2952828200 | 21500 | 21500 | 21550 | 21500 | 742 |
| 569 | 20250204 | 094900 | 2936875000 | 21550 | 21600 | 21600 | 21500 | 226 |
| 570 | 20250204 | 094800 | 2932008900 | 21550 | 21550 | 21600 | 21550 | 93 |
| 571 | 20250204 | 094700 | 2930002100 | 21500 | 21550 | 21600 | 21500 | 2112 |
| 572 | 20250204 | 094600 | 2884577950 | 21600 | 21550 | 21600 | 21500 | 268 |
| 573 | 20250204 | 094500 | 2878805750 | 21500 | 21600 | 21600 | 21500 | 447 |
| 574 | 20250204 | 094400 | 2869174700 | 21600 | 21650 | 21650 | 21600 | 396 |
| 575 | 20250204 | 094300 | 2860612800 | 21650 | 21600 | 21650 | 21600 | 47 |
| 576 | 20250204 | 094200 | 2859596250 | 21650 | 21650 | 21650 | 21600 | 45 |
| 577 | 20250204 | 094100 | 2858622750 | 21650 | 21700 | 21700 | 21600 | 402 |
| 578 | 20250204 | 094000 | 2849912900 | 21700 | 21650 | 21700 | 21650 | 721 |
| 579 | 20250204 | 093900 | 2834284450 | 21650 | 21600 | 21650 | 21550 | 1375 |
| 580 | 20250204 | 093800 | 2804609150 | 21600 | 21650 | 21650 | 21500 | 1802 |
| 581 | 20250204 | 093700 | 2765747350 | 21650 | 21700 | 21700 | 21550 | 2537 |
| 582 | 20250204 | 093600 | 2710926250 | 21700 | 21650 | 21700 | 21650 | 692 |
| 583 | 20250204 | 093500 | 2695918550 | 21700 | 21700 | 21750 | 21650 | 776 |
| 584 | 20250204 | 093400 | 2679065100 | 21750 | 21750 | 21750 | 21700 | 586 |
| 585 | 20250204 | 093300 | 2666332800 | 21750 | 21750 | 21750 | 21700 | 567 |
| 586 | 20250204 | 093200 | 2654001900 | 21750 | 21700 | 21750 | 21650 | 759 |
| 587 | 20250204 | 093100 | 2637531700 | 21700 | 21600 | 21700 | 21600 | 2490 |
| 588 | 20250204 | 093000 | 2583584550 | 21550 | 21550 | 21650 | 21500 | 785 |
| 589 | 20250204 | 092900 | 2566643100 | 21550 | 21600 | 21600 | 21500 | 697 |
| 590 | 20250204 | 092800 | 2551598000 | 21600 | 21550 | 21600 | 21450 | 1459 |
| 591 | 20250204 | 092700 | 2520202550 | 21600 | 21650 | 21650 | 21400 | 3349 |
| 592 | 20250204 | 092600 | 2448264400 | 21650 | 21650 | 21700 | 21500 | 1231 |
| 593 | 20250204 | 092500 | 2421660850 | 21650 | 21650 | 21650 | 21600 | 623 |
| 594 | 20250204 | 092400 | 2408176900 | 21650 | 21600 | 21650 | 21450 | 3747 |
| 595 | 20250204 | 092300 | 2327471650 | 21650 | 21750 | 21800 | 21650 | 3129 |
| 596 | 20250204 | 092200 | 2259435800 | 21750 | 21700 | 21800 | 21700 | 3427 |
| 597 | 20250204 | 092100 | 2184998350 | 21700 | 21800 | 21800 | 21650 | 1717 |
| 598 | 20250204 | 092000 | 2147702450 | 21800 | 21850 | 21850 | 21800 | 6732 |
| 599 | 20250204 | 091900 | 2000812600 | 21850 | 21800 | 21900 | 21800 | 6226 |
| 600 | 20250204 | 091800 | 1864790000 | 21800 | 21700 | 21850 | 21600 | 10300 |
| 601 | 20250204 | 091700 | 1640752700 | 21700 | 21550 | 21700 | 21550 | 7566 |
| 602 | 20250204 | 091600 | 1476961650 | 21550 | 21450 | 21550 | 21400 | 2847 |
| 603 | 20250204 | 091500 | 1415747950 | 21400 | 21350 | 21550 | 21300 | 8516 |
| 604 | 20250204 | 091400 | 1233256300 | 21300 | 21250 | 21300 | 21200 | 2149 |
| 605 | 20250204 | 091300 | 1187519900 | 21250 | 21200 | 21250 | 21200 | 991 |
| 606 | 20250204 | 091200 | 1166483550 | 21200 | 21200 | 21250 | 21200 | 1037 |
| 607 | 20250204 | 091100 | 1144472000 | 21200 | 21150 | 21200 | 21150 | 1053 |
| 608 | 20250204 | 091000 | 1122162800 | 21150 | 21100 | 21200 | 21100 | 2430 |
| 609 | 20250204 | 090900 | 1070772050 | 21100 | 20950 | 21100 | 20900 | 742 |
| 610 | 20250204 | 090800 | 1055184300 | 20850 | 20900 | 21050 | 20850 | 1337 |
| 611 | 20250204 | 090700 | 1027221250 | 20900 | 21050 | 21050 | 20900 | 5784 |
| 612 | 20250204 | 090600 | 905961100 | 21050 | 21100 | 21100 | 21000 | 1731 |
| 613 | 20250204 | 090500 | 869513200 | 21100 | 21150 | 21200 | 21050 | 2159 |
| 614 | 20250204 | 090400 | 823921400 | 21150 | 21200 | 21200 | 21100 | 1343 |
| 615 | 20250204 | 090300 | 795543000 | 21150 | 21250 | 21250 | 21150 | 2800 |
| 616 | 20250204 | 090200 | 736164950 | 21250 | 21300 | 21350 | 21200 | 4735 |
| 617 | 20250204 | 090100 | 635482000 | 21300 | 21200 | 21300 | 21200 | 10414 |
| 618 | 20250204 | 090000 | 413837300 | 21200 | 21300 | 21350 | 21000 | 19363 |