34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 3 | 20250205 | 191700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250205 | 191600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250205 | 191500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250205 | 191400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250205 | 191300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250205 | 191200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250205 | 191100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250205 | 191000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250205 | 190900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250205 | 190800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250205 | 190700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250205 | 190600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250205 | 190500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250205 | 190400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250205 | 190300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250205 | 190200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250205 | 190100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250205 | 190000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250205 | 185900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250205 | 185800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250205 | 185700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250205 | 185600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250205 | 185500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250205 | 185400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250205 | 185300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250205 | 185200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250205 | 185100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250205 | 185000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250205 | 184900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250205 | 184800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 33 | 20250205 | 184700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250205 | 184600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250205 | 184500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250205 | 184400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250205 | 184300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250205 | 184200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250205 | 184100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250205 | 184000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250205 | 183900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250205 | 183800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250205 | 183700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250205 | 183600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250205 | 183500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250205 | 183400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250205 | 183300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250205 | 183200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250205 | 183100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250205 | 183000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250205 | 182900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250205 | 182800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250205 | 182700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250205 | 182600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250205 | 182500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250205 | 182400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250205 | 182300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250205 | 182200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250205 | 182100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250205 | 182000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250205 | 181900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250205 | 181800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 63 | 20250205 | 181700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250205 | 181600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250205 | 181500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250205 | 181400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250205 | 181300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250205 | 181200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250205 | 181100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250205 | 181000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250205 | 180900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250205 | 180800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250205 | 180700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250205 | 180600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250205 | 180500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250205 | 180400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250205 | 180300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250205 | 180200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250205 | 180100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250205 | 180000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250205 | 175900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250205 | 175800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250205 | 175700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250205 | 175600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250205 | 175500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250205 | 175400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250205 | 175300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250205 | 175200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250205 | 175100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250205 | 175000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250205 | 174900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250205 | 174800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 93 | 20250205 | 174700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250205 | 174600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250205 | 174500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250205 | 174400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250205 | 174300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250205 | 174200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250205 | 174100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250205 | 174000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250205 | 173900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250205 | 173800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250205 | 173700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250205 | 173600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250205 | 173500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250205 | 173400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250205 | 173300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250205 | 173200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250205 | 173100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250205 | 173000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250205 | 172900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250205 | 172800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250205 | 172700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250205 | 172600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250205 | 172500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250205 | 172400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250205 | 172300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250205 | 172200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250205 | 172100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250205 | 172000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250205 | 171900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250205 | 171800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 123 | 20250205 | 171700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250205 | 171600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250205 | 171500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250205 | 171400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250205 | 171300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250205 | 171200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250205 | 171100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250205 | 171000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250205 | 170900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250205 | 170800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250205 | 170700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250205 | 170600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250205 | 170500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250205 | 170400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250205 | 170300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250205 | 170200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250205 | 170100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250205 | 170000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250205 | 165900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250205 | 165800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250205 | 165700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250205 | 165600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250205 | 165500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250205 | 165400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250205 | 165300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250205 | 165200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250205 | 165100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250205 | 165000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250205 | 164900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250205 | 164800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 153 | 20250205 | 164700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250205 | 164600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250205 | 164500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250205 | 164400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250205 | 164300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250205 | 164200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250205 | 164100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250205 | 164000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250205 | 163900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250205 | 163800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250205 | 163700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250205 | 163600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250205 | 163500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250205 | 163400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250205 | 163300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250205 | 163200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250205 | 163100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250205 | 163000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250205 | 162900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250205 | 162800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250205 | 162700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250205 | 162600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250205 | 162500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250205 | 162400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250205 | 162300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250205 | 162200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250205 | 162100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250205 | 162000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250205 | 161900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250205 | 161800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 183 | 20250205 | 161700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250205 | 161600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250205 | 161500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250205 | 161400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250205 | 161300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250205 | 161200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250205 | 161100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250205 | 161000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250205 | 160900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250205 | 160800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250205 | 160700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250205 | 160600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250205 | 160500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250205 | 160400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250205 | 160300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250205 | 160200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250205 | 160100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250205 | 160000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250205 | 155900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250205 | 155800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250205 | 155700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20250205 | 155600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20250205 | 155500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20250205 | 155400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20250205 | 155300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20250205 | 155200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20250205 | 155100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20250205 | 155000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20250205 | 154900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20250205 | 154800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 213 | 20250205 | 154700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20250205 | 154600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20250205 | 154500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20250205 | 154400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20250205 | 154300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20250205 | 154200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20250205 | 154100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20250205 | 154000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20250205 | 153900 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20250205 | 153800 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20250205 | 153700 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20250205 | 153600 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20250205 | 153500 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20250205 | 153400 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20250205 | 153300 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20250205 | 153200 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20250205 | 153100 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20250205 | 153000 | 141904545300 | 23950 | 23950 | 23950 | 23950 | 163242 |
| 231 | 20250205 | 152900 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20250205 | 152800 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20250205 | 152700 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20250205 | 152600 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20250205 | 152500 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20250205 | 152400 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20250205 | 152300 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20250205 | 152200 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20250205 | 152100 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20250205 | 152000 | 137994899400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20250205 | 151900 | 137994899400 | 24000 | 24050 | 24050 | 24000 | 25962 |
| 242 | 20250205 | 151800 | 137371664300 | 24000 | 24000 | 24050 | 23950 | 37840 |
| 243 | 20250205 | 151700 | 136463611050 | 23950 | 24000 | 24000 | 23950 | 8720 |
| 244 | 20250205 | 151600 | 136254405200 | 24000 | 23950 | 24000 | 23950 | 8032 |
| 245 | 20250205 | 151500 | 136061749150 | 23950 | 23950 | 24000 | 23950 | 7336 |
| 246 | 20250205 | 151400 | 135885741500 | 24000 | 23950 | 24000 | 23950 | 6285 |
| 247 | 20250205 | 151300 | 135734978750 | 24000 | 24000 | 24000 | 23950 | 6043 |
| 248 | 20250205 | 151200 | 135589992500 | 24000 | 23950 | 24000 | 23950 | 2840 |
| 249 | 20250205 | 151100 | 135521870550 | 23950 | 24000 | 24000 | 23950 | 5600 |
| 250 | 20250205 | 151000 | 135387495050 | 24000 | 24000 | 24000 | 23950 | 5893 |
| 251 | 20250205 | 150900 | 135246157450 | 23950 | 23950 | 24000 | 23950 | 3092 |
| 252 | 20250205 | 150800 | 135172026550 | 24000 | 23950 | 24000 | 23900 | 5647 |
| 253 | 20250205 | 150700 | 135036742700 | 23950 | 23950 | 24000 | 23900 | 65533 |
| 254 | 20250205 | 150600 | 133467231900 | 23900 | 23900 | 23950 | 23900 | 2591 |
| 255 | 20250205 | 150500 | 133405231900 | 23900 | 23900 | 23950 | 23900 | 12440 |
| 256 | 20250205 | 150400 | 133107846150 | 23900 | 23950 | 23950 | 23900 | 4545 |
| 257 | 20250205 | 150300 | 132999045350 | 23900 | 23900 | 23950 | 23900 | 5999 |
| 258 | 20250205 | 150200 | 132855463350 | 23900 | 23900 | 23950 | 23850 | 12725 |
| 259 | 20250205 | 150100 | 132551284850 | 23900 | 23900 | 23950 | 23900 | 8785 |
| 260 | 20250205 | 150000 | 132341260050 | 23950 | 23900 | 23950 | 23850 | 28999 |
| 261 | 20250205 | 145900 | 131648151300 | 23950 | 23950 | 23950 | 23900 | 9435 |
| 262 | 20250205 | 145800 | 131422425450 | 23900 | 23900 | 23950 | 23900 | 12115 |
| 263 | 20250205 | 145700 | 131132444550 | 23950 | 23950 | 23950 | 23900 | 5189 |
| 264 | 20250205 | 145600 | 131008333750 | 23900 | 23950 | 23950 | 23900 | 5966 |
| 265 | 20250205 | 145500 | 130865694350 | 23900 | 23900 | 23950 | 23900 | 6139 |
| 266 | 20250205 | 145400 | 130718873750 | 23900 | 23900 | 23950 | 23900 | 2443 |
| 267 | 20250205 | 145300 | 130660428700 | 23900 | 23950 | 23950 | 23900 | 3483 |
| 268 | 20250205 | 145200 | 130577092700 | 23900 | 23900 | 23950 | 23900 | 10699 |
| 269 | 20250205 | 145100 | 130321317700 | 23950 | 23900 | 23950 | 23900 | 3647 |
| 270 | 20250205 | 145000 | 130234068950 | 23900 | 23900 | 23950 | 23900 | 5807 |
| 271 | 20250205 | 144900 | 130095107900 | 23950 | 23900 | 23950 | 23850 | 36509 |
| 272 | 20250205 | 144800 | 129222467450 | 23850 | 23900 | 23900 | 23850 | 47980 |
| 273 | 20250205 | 144700 | 128078081800 | 23850 | 23850 | 23900 | 23850 | 4646 |
| 274 | 20250205 | 144600 | 127967163900 | 23850 | 23900 | 23900 | 23850 | 2833 |
| 275 | 20250205 | 144500 | 127899522150 | 23900 | 23900 | 23900 | 23850 | 3168 |
| 276 | 20250205 | 144400 | 127823896650 | 23850 | 23900 | 23900 | 23850 | 11521 |
| 277 | 20250205 | 144300 | 127549058000 | 23900 | 23850 | 23900 | 23850 | 3310 |
| 278 | 20250205 | 144200 | 127470058650 | 23850 | 23850 | 23900 | 23850 | 5557 |
| 279 | 20250205 | 144100 | 127337441100 | 23850 | 23900 | 23900 | 23850 | 17593 |
| 280 | 20250205 | 144000 | 126917767200 | 23850 | 23900 | 23900 | 23850 | 14806 |
| 281 | 20250205 | 143900 | 126564561450 | 23900 | 23900 | 23900 | 23850 | 2348 |
| 282 | 20250205 | 143800 | 126508495600 | 23900 | 23850 | 23900 | 23850 | 3119 |
| 283 | 20250205 | 143700 | 126434028000 | 23850 | 23900 | 23900 | 23850 | 3624 |
| 284 | 20250205 | 143600 | 126347504350 | 23850 | 23900 | 23900 | 23850 | 8598 |
| 285 | 20250205 | 143500 | 126142279100 | 23900 | 23900 | 23900 | 23850 | 7866 |
| 286 | 20250205 | 143400 | 125954571400 | 23850 | 23950 | 23950 | 23850 | 23103 |
| 287 | 20250205 | 143300 | 125402437850 | 23900 | 23950 | 23950 | 23900 | 4070 |
| 288 | 20250205 | 143200 | 125305083750 | 23950 | 23950 | 23950 | 23900 | 3421 |
| 289 | 20250205 | 143100 | 125223270500 | 23950 | 23950 | 23950 | 23900 | 2672 |
| 290 | 20250205 | 143000 | 125159346650 | 23900 | 23900 | 23950 | 23900 | 2834 |
| 291 | 20250205 | 142900 | 125091522350 | 23950 | 23950 | 23950 | 23900 | 7642 |
| 292 | 20250205 | 142800 | 124908812050 | 23950 | 23900 | 23950 | 23900 | 6088 |
| 293 | 20250205 | 142700 | 124763161900 | 23950 | 23950 | 23950 | 23900 | 4634 |
| 294 | 20250205 | 142600 | 124652302500 | 23950 | 24000 | 24000 | 23950 | 10102 |
| 295 | 20250205 | 142500 | 124410296750 | 24000 | 23950 | 24000 | 23900 | 4091 |
| 296 | 20250205 | 142400 | 124312261650 | 23950 | 23950 | 24000 | 23900 | 8388 |
| 297 | 20250205 | 142300 | 124111381000 | 23950 | 24000 | 24000 | 23900 | 8254 |
| 298 | 20250205 | 142200 | 123913651850 | 23950 | 24000 | 24000 | 23950 | 3480 |
| 299 | 20250205 | 142100 | 123830251150 | 23950 | 24000 | 24000 | 23950 | 3317 |
| 300 | 20250205 | 142000 | 123750762700 | 23950 | 24000 | 24000 | 23950 | 2790 |
| 301 | 20250205 | 141900 | 123683852200 | 24000 | 23950 | 24000 | 23950 | 4893 |
| 302 | 20250205 | 141800 | 123566474600 | 24000 | 24000 | 24000 | 23950 | 5105 |
| 303 | 20250205 | 141700 | 123444043850 | 23950 | 23950 | 24000 | 23900 | 7046 |
| 304 | 20250205 | 141600 | 123275231150 | 23950 | 23900 | 24000 | 23900 | 15691 |
| 305 | 20250205 | 141500 | 122899454650 | 23900 | 23950 | 23950 | 23900 | 11120 |
| 306 | 20250205 | 141400 | 122633618150 | 23900 | 23900 | 23950 | 23900 | 13741 |
| 307 | 20250205 | 141300 | 122304639200 | 23900 | 23900 | 23950 | 23900 | 1994 |
| 308 | 20250205 | 141200 | 122256941150 | 23950 | 23900 | 23950 | 23900 | 2823 |
| 309 | 20250205 | 141100 | 122189407050 | 23900 | 23950 | 23950 | 23900 | 4360 |
| 310 | 20250205 | 141000 | 122085149750 | 23950 | 23950 | 23950 | 23900 | 3176 |
| 311 | 20250205 | 140900 | 122009159400 | 23950 | 23850 | 23950 | 23800 | 28029 |
| 312 | 20250205 | 140800 | 121339345050 | 23850 | 23850 | 23900 | 23850 | 39961 |
| 313 | 20250205 | 140700 | 120386234000 | 23850 | 23900 | 23900 | 23850 | 5338 |
| 314 | 20250205 | 140600 | 120258774100 | 23850 | 23950 | 23950 | 23850 | 20807 |
| 315 | 20250205 | 140500 | 119761446850 | 23950 | 23900 | 23950 | 23900 | 18994 |
| 316 | 20250205 | 140400 | 119306763400 | 23950 | 23900 | 23950 | 23900 | 2529 |
| 317 | 20250205 | 140300 | 119246241100 | 23950 | 23950 | 23950 | 23900 | 3718 |
| 318 | 20250205 | 140200 | 119157322400 | 23950 | 23900 | 23950 | 23900 | 4299 |
| 319 | 20250205 | 140100 | 119054495850 | 23900 | 23950 | 23950 | 23900 | 1772 |
| 320 | 20250205 | 140000 | 119012102200 | 23900 | 23900 | 23950 | 23900 | 10363 |
| 321 | 20250205 | 135900 | 118764371500 | 23900 | 23950 | 23950 | 23900 | 2912 |
| 322 | 20250205 | 135800 | 118694695400 | 23950 | 23950 | 23950 | 23900 | 3831 |
| 323 | 20250205 | 135700 | 118603091450 | 23950 | 23950 | 23950 | 23900 | 3692 |
| 324 | 20250205 | 135600 | 118514787350 | 23900 | 23950 | 23950 | 23900 | 3065 |
| 325 | 20250205 | 135500 | 118441482500 | 23950 | 23900 | 23950 | 23900 | 3210 |
| 326 | 20250205 | 135400 | 118364703850 | 23900 | 23900 | 23950 | 23900 | 1942 |
| 327 | 20250205 | 135300 | 118318242050 | 23900 | 23950 | 23950 | 23900 | 8269 |
| 328 | 20250205 | 135200 | 118120559600 | 23950 | 24000 | 24000 | 23900 | 19482 |
| 329 | 20250205 | 135100 | 117654636700 | 23950 | 24000 | 24000 | 23950 | 6959 |
| 330 | 20250205 | 135000 | 117487912150 | 24000 | 24000 | 24000 | 23950 | 2118 |
| 331 | 20250205 | 134900 | 117437135700 | 23950 | 24000 | 24000 | 23950 | 3013 |
| 332 | 20250205 | 134800 | 117364886350 | 24000 | 24000 | 24000 | 23950 | 2732 |
| 333 | 20250205 | 134700 | 117299397550 | 24000 | 24000 | 24000 | 23950 | 3551 |
| 334 | 20250205 | 134600 | 117214300200 | 23950 | 24000 | 24000 | 23950 | 1500 |
| 335 | 20250205 | 134500 | 117178330650 | 24000 | 24000 | 24000 | 23950 | 6179 |
| 336 | 20250205 | 134400 | 117030084450 | 23950 | 24000 | 24000 | 23950 | 20743 |
| 337 | 20250205 | 134300 | 116533247600 | 24000 | 24000 | 24000 | 23950 | 2435 |
| 338 | 20250205 | 134200 | 116474849400 | 24000 | 24000 | 24000 | 23950 | 11833 |
| 339 | 20250205 | 134100 | 116191360350 | 23950 | 23950 | 24000 | 23950 | 7481 |
| 340 | 20250205 | 134000 | 116012139900 | 23950 | 23950 | 24000 | 23950 | 14022 |
| 341 | 20250205 | 133900 | 115676225150 | 23950 | 24000 | 24000 | 23900 | 18379 |
| 342 | 20250205 | 133800 | 115235990200 | 24000 | 23950 | 24000 | 23950 | 3200 |
| 343 | 20250205 | 133700 | 115159245500 | 23950 | 24000 | 24000 | 23950 | 2796 |
| 344 | 20250205 | 133600 | 115092154750 | 24000 | 24000 | 24000 | 23950 | 2313 |
| 345 | 20250205 | 133500 | 115036700400 | 24000 | 23950 | 24000 | 23950 | 4619 |
| 346 | 20250205 | 133400 | 114925963300 | 23950 | 23950 | 24000 | 23950 | 2479 |
| 347 | 20250205 | 133300 | 114866502600 | 23950 | 24000 | 24000 | 23950 | 4022 |
| 348 | 20250205 | 133200 | 114770012150 | 23950 | 23950 | 24000 | 23850 | 9543 |
| 349 | 20250205 | 133100 | 114541515100 | 23900 | 23900 | 23950 | 23850 | 5873 |
| 350 | 20250205 | 133000 | 114401067950 | 23900 | 23900 | 23900 | 23850 | 5334 |
| 351 | 20250205 | 132900 | 114273685100 | 23900 | 23900 | 23900 | 23850 | 3807 |
| 352 | 20250205 | 132800 | 114182829900 | 23900 | 23850 | 23900 | 23850 | 3352 |
| 353 | 20250205 | 132700 | 114102837100 | 23900 | 23900 | 23900 | 23850 | 5229 |
| 354 | 20250205 | 132600 | 113977878350 | 23900 | 23950 | 23950 | 23850 | 5666 |
| 355 | 20250205 | 132500 | 113842432200 | 23950 | 23900 | 23950 | 23850 | 3898 |
| 356 | 20250205 | 132400 | 113749311800 | 23900 | 23900 | 23950 | 23850 | 18038 |
| 357 | 20250205 | 132300 | 113318573100 | 23900 | 23900 | 23950 | 23900 | 28847 |
| 358 | 20250205 | 132200 | 112629032900 | 23950 | 23950 | 23950 | 23900 | 3634 |
| 359 | 20250205 | 132100 | 112542082250 | 23950 | 23950 | 23950 | 23900 | 4274 |
| 360 | 20250205 | 132000 | 112439814050 | 23950 | 23950 | 23950 | 23900 | 9081 |
| 361 | 20250205 | 131900 | 112222432000 | 23900 | 23900 | 23950 | 23900 | 25879 |
| 362 | 20250205 | 131800 | 111602691450 | 23950 | 23950 | 23950 | 23900 | 2174 |
| 363 | 20250205 | 131700 | 111550654900 | 23950 | 23900 | 23950 | 23900 | 3263 |
| 364 | 20250205 | 131600 | 111472622450 | 23950 | 23900 | 23950 | 23900 | 4106 |
| 365 | 20250205 | 131500 | 111374410750 | 23950 | 23950 | 23950 | 23900 | 1628 |
| 366 | 20250205 | 131400 | 111335447350 | 23900 | 23950 | 23950 | 23900 | 2399 |
| 367 | 20250205 | 131300 | 111278055500 | 23900 | 23950 | 23950 | 23900 | 2182 |
| 368 | 20250205 | 131200 | 111225844300 | 23900 | 23950 | 23950 | 23900 | 1888 |
| 369 | 20250205 | 131100 | 111180652250 | 23950 | 23950 | 23950 | 23900 | 3682 |
| 370 | 20250205 | 131000 | 111092499750 | 23900 | 23950 | 23950 | 23900 | 3738 |
| 371 | 20250205 | 130900 | 111003046250 | 23900 | 23900 | 23950 | 23900 | 6973 |
| 372 | 20250205 | 130800 | 110836244300 | 23900 | 23950 | 23950 | 23900 | 1775 |
| 373 | 20250205 | 130700 | 110793793350 | 23950 | 23950 | 23950 | 23900 | 2769 |
| 374 | 20250205 | 130600 | 110727572700 | 23950 | 23950 | 23950 | 23900 | 1742 |
| 375 | 20250205 | 130500 | 110685877900 | 23950 | 23950 | 23950 | 23900 | 8892 |
| 376 | 20250205 | 130400 | 110473044600 | 23950 | 23900 | 23950 | 23900 | 4639 |
| 377 | 20250205 | 130300 | 110361952000 | 23900 | 23900 | 23950 | 23900 | 1644 |
| 378 | 20250205 | 130200 | 110322638050 | 23950 | 23950 | 24000 | 23900 | 12746 |
| 379 | 20250205 | 130100 | 110017437300 | 24000 | 24050 | 24050 | 23950 | 17269 |
| 380 | 20250205 | 130000 | 109602994000 | 24000 | 24000 | 24050 | 24000 | 926 |
| 381 | 20250205 | 125900 | 109580746250 | 24000 | 24000 | 24050 | 24000 | 5719 |
| 382 | 20250205 | 125800 | 109443253650 | 24050 | 24000 | 24050 | 24000 | 4710 |
| 383 | 20250205 | 125700 | 109330084950 | 24000 | 24050 | 24050 | 24000 | 7680 |
| 384 | 20250205 | 125600 | 109145681750 | 24050 | 24000 | 24050 | 24000 | 4829 |
| 385 | 20250205 | 125500 | 109029578950 | 24050 | 24000 | 24050 | 24000 | 3637 |
| 386 | 20250205 | 125400 | 108942192550 | 24000 | 24000 | 24050 | 24000 | 2068 |
| 387 | 20250205 | 125300 | 108892513900 | 24000 | 24000 | 24050 | 24000 | 14286 |
| 388 | 20250205 | 125200 | 108549646100 | 24050 | 24050 | 24050 | 24000 | 2050 |
| 389 | 20250205 | 125100 | 108500396800 | 24000 | 24000 | 24050 | 24000 | 5147 |
| 390 | 20250205 | 125000 | 108376810100 | 24000 | 24000 | 24050 | 24000 | 2286 |
| 391 | 20250205 | 124900 | 108321907500 | 24050 | 24050 | 24050 | 24000 | 5386 |
| 392 | 20250205 | 124800 | 108192408000 | 24050 | 24000 | 24050 | 24000 | 4553 |
| 393 | 20250205 | 124700 | 108083000200 | 24000 | 23950 | 24050 | 23950 | 82667 |
| 394 | 20250205 | 124600 | 106100553250 | 24000 | 24000 | 24000 | 23950 | 2195 |
| 395 | 20250205 | 124500 | 106047918850 | 24000 | 23950 | 24000 | 23950 | 5043 |
| 396 | 20250205 | 124400 | 105926901400 | 24000 | 24000 | 24000 | 23950 | 2704 |
| 397 | 20250205 | 124300 | 105862037550 | 24000 | 24000 | 24000 | 23950 | 4102 |
| 398 | 20250205 | 124200 | 105763691250 | 23950 | 24000 | 24000 | 23950 | 4645 |
| 399 | 20250205 | 124100 | 105652366250 | 23950 | 23950 | 24000 | 23900 | 14667 |
| 400 | 20250205 | 124000 | 105301105300 | 23950 | 23900 | 23950 | 23900 | 5213 |
| 401 | 20250205 | 123900 | 105176331600 | 23950 | 23950 | 23950 | 23900 | 1464 |
| 402 | 20250205 | 123800 | 105141287900 | 23950 | 23950 | 23950 | 23900 | 5564 |
| 403 | 20250205 | 123700 | 105008257400 | 23950 | 23900 | 23950 | 23900 | 3718 |
| 404 | 20250205 | 123600 | 104919341550 | 23900 | 23900 | 23950 | 23850 | 22194 |
| 405 | 20250205 | 123500 | 104388917450 | 23900 | 23900 | 23900 | 23850 | 2828 |
| 406 | 20250205 | 123400 | 104321354050 | 23900 | 23850 | 23900 | 23850 | 8399 |
| 407 | 20250205 | 123300 | 104120767500 | 23900 | 23850 | 23900 | 23850 | 2276 |
| 408 | 20250205 | 123200 | 104066419250 | 23900 | 23850 | 23900 | 23850 | 1394 |
| 409 | 20250205 | 123100 | 104033153800 | 23900 | 23850 | 23900 | 23850 | 3838 |
| 410 | 20250205 | 123000 | 103941593150 | 23850 | 23850 | 23900 | 23850 | 1212 |
| 411 | 20250205 | 122900 | 103912660450 | 23850 | 23900 | 23900 | 23850 | 2514 |
| 412 | 20250205 | 122800 | 103852615650 | 23850 | 23900 | 23900 | 23850 | 5837 |
| 413 | 20250205 | 122700 | 103713350200 | 23900 | 23900 | 23900 | 23850 | 2586 |
| 414 | 20250205 | 122600 | 103651659600 | 23850 | 23900 | 23900 | 23850 | 769 |
| 415 | 20250205 | 122500 | 103633298800 | 23850 | 23900 | 23900 | 23850 | 3416 |
| 416 | 20250205 | 122400 | 103551784700 | 23850 | 23900 | 23900 | 23850 | 9341 |
| 417 | 20250205 | 122300 | 103328734500 | 23850 | 23900 | 23900 | 23850 | 2800 |
| 418 | 20250205 | 122200 | 103261928550 | 23900 | 23900 | 23900 | 23850 | 1825 |
| 419 | 20250205 | 122100 | 103218380000 | 23900 | 23850 | 23900 | 23850 | 2161 |
| 420 | 20250205 | 122000 | 103166761050 | 23900 | 23900 | 23900 | 23850 | 2226 |
| 421 | 20250205 | 121900 | 103113585950 | 23850 | 23900 | 23900 | 23850 | 3073 |
| 422 | 20250205 | 121800 | 103040253900 | 23850 | 23900 | 23900 | 23850 | 2509 |
| 423 | 20250205 | 121700 | 102980319550 | 23900 | 23850 | 23900 | 23800 | 11766 |
| 424 | 20250205 | 121600 | 102699748900 | 23850 | 23850 | 23850 | 23800 | 3909 |
| 425 | 20250205 | 121500 | 102606654300 | 23850 | 23850 | 23850 | 23800 | 1461 |
| 426 | 20250205 | 121400 | 102571864650 | 23850 | 23800 | 23850 | 23800 | 5243 |
| 427 | 20250205 | 121300 | 102446937050 | 23850 | 23800 | 23850 | 23800 | 4215 |
| 428 | 20250205 | 121200 | 102346607600 | 23800 | 23800 | 23850 | 23800 | 1304 |
| 429 | 20250205 | 121100 | 102315550100 | 23850 | 23800 | 23850 | 23750 | 30469 |
| 430 | 20250205 | 121000 | 101590048400 | 23800 | 23800 | 23800 | 23750 | 3247 |
| 431 | 20250205 | 120900 | 101512808450 | 23750 | 23750 | 23800 | 23750 | 3673 |
| 432 | 20250205 | 120800 | 101425541150 | 23800 | 23750 | 23800 | 23750 | 2155 |
| 433 | 20250205 | 120700 | 101374319100 | 23800 | 23800 | 23800 | 23750 | 2966 |
| 434 | 20250205 | 120600 | 101303755600 | 23800 | 23800 | 23800 | 23750 | 2436 |
| 435 | 20250205 | 120500 | 101245847550 | 23800 | 23750 | 23800 | 23750 | 3281 |
| 436 | 20250205 | 120400 | 101167873000 | 23750 | 23800 | 23800 | 23750 | 4080 |
| 437 | 20250205 | 120300 | 101070846250 | 23800 | 23800 | 23800 | 23750 | 4269 |
| 438 | 20250205 | 120200 | 100969427900 | 23800 | 23800 | 23800 | 23750 | 6217 |
| 439 | 20250205 | 120100 | 100821755100 | 23750 | 23800 | 23800 | 23700 | 17001 |
| 440 | 20250205 | 120000 | 100417934900 | 23750 | 23750 | 23800 | 23700 | 8949 |
| 441 | 20250205 | 115900 | 100205351950 | 23750 | 23750 | 23800 | 23700 | 29420 |
| 442 | 20250205 | 115800 | 99506806050 | 23700 | 23850 | 23900 | 23700 | 288396 |
| 443 | 20250205 | 115700 | 92643889400 | 23850 | 23850 | 23900 | 23850 | 1559 |
| 444 | 20250205 | 115600 | 92606692150 | 23850 | 23900 | 23900 | 23850 | 7450 |
| 445 | 20250205 | 115500 | 92428893050 | 23850 | 23850 | 23900 | 23850 | 11567 |
| 446 | 20250205 | 115400 | 92153004200 | 23850 | 23850 | 23900 | 23850 | 1894 |
| 447 | 20250205 | 115300 | 92107811850 | 23900 | 23900 | 23900 | 23850 | 5544 |
| 448 | 20250205 | 115200 | 91975366950 | 23900 | 23850 | 23900 | 23850 | 1741 |
| 449 | 20250205 | 115100 | 91933810800 | 23850 | 23900 | 23900 | 23850 | 6576 |
| 450 | 20250205 | 115000 | 91776935250 | 23900 | 23900 | 23900 | 23850 | 2773 |
| 451 | 20250205 | 114900 | 91710767100 | 23850 | 23900 | 23900 | 23850 | 3209 |
| 452 | 20250205 | 114800 | 91634181000 | 23900 | 23900 | 23900 | 23850 | 5415 |
| 453 | 20250205 | 114700 | 91504898150 | 23900 | 23900 | 23900 | 23850 | 1388 |
| 454 | 20250205 | 114600 | 91471762700 | 23850 | 23900 | 23900 | 23850 | 3186 |
| 455 | 20250205 | 114500 | 91395738400 | 23850 | 23850 | 23900 | 23850 | 2849 |
| 456 | 20250205 | 114400 | 91327716100 | 23850 | 23900 | 23900 | 23850 | 8101 |
| 457 | 20250205 | 114300 | 91134452650 | 23900 | 23850 | 23900 | 23850 | 5337 |
| 458 | 20250205 | 114200 | 91006968150 | 23900 | 23900 | 23950 | 23850 | 2227 |
| 459 | 20250205 | 114100 | 90953756450 | 23900 | 23950 | 24000 | 23850 | 55332 |
| 460 | 20250205 | 114000 | 89631044150 | 23950 | 24000 | 24000 | 23950 | 20120 |
| 461 | 20250205 | 113900 | 89149156600 | 23950 | 23950 | 24000 | 23950 | 2276 |
| 462 | 20250205 | 113800 | 89094604950 | 23950 | 23950 | 24000 | 23950 | 1617 |
| 463 | 20250205 | 113700 | 89055857850 | 24000 | 24000 | 24000 | 23950 | 4596 |
| 464 | 20250205 | 113600 | 88945747750 | 24000 | 23950 | 24000 | 23950 | 1947 |
| 465 | 20250205 | 113500 | 88899081650 | 23950 | 24000 | 24000 | 23950 | 3110 |
| 466 | 20250205 | 113400 | 88824573950 | 24000 | 24000 | 24000 | 23950 | 2737 |
| 467 | 20250205 | 113300 | 88758990950 | 24000 | 24000 | 24000 | 23950 | 2561 |
| 468 | 20250205 | 113200 | 88697632450 | 23950 | 23950 | 24000 | 23950 | 832 |
| 469 | 20250205 | 113100 | 88677681650 | 23950 | 24000 | 24000 | 23950 | 2848 |
| 470 | 20250205 | 113000 | 88609452750 | 23950 | 24000 | 24000 | 23950 | 3044 |
| 471 | 20250205 | 112900 | 88536518000 | 24000 | 24000 | 24000 | 23950 | 2203 |
| 472 | 20250205 | 112800 | 88483723200 | 23950 | 23950 | 24000 | 23950 | 5301 |
| 473 | 20250205 | 112700 | 88356748300 | 24000 | 23950 | 24000 | 23950 | 5802 |
| 474 | 20250205 | 112600 | 88217631600 | 23950 | 23950 | 24000 | 23950 | 3518 |
| 475 | 20250205 | 112500 | 88133300850 | 23950 | 24000 | 24000 | 23950 | 2982 |
| 476 | 20250205 | 112400 | 88061809400 | 23950 | 24000 | 24000 | 23950 | 1654 |
| 477 | 20250205 | 112300 | 88022157750 | 24000 | 24000 | 24000 | 23950 | 2587 |
| 478 | 20250205 | 112200 | 87960162850 | 24000 | 23950 | 24000 | 23950 | 3959 |
| 479 | 20250205 | 112100 | 87865233250 | 23950 | 23950 | 24000 | 23950 | 4271 |
| 480 | 20250205 | 112000 | 87762844550 | 24000 | 24000 | 24000 | 23950 | 3575 |
| 481 | 20250205 | 111900 | 87677131350 | 23950 | 23900 | 24000 | 23900 | 11257 |
| 482 | 20250205 | 111800 | 87407498150 | 23900 | 23900 | 23950 | 23900 | 2807 |
| 483 | 20250205 | 111700 | 87340371550 | 23950 | 23900 | 23950 | 23850 | 8446 |
| 484 | 20250205 | 111600 | 87138495050 | 23850 | 23850 | 23900 | 23850 | 3517 |
| 485 | 20250205 | 111500 | 87054455800 | 23900 | 23900 | 23900 | 23850 | 29098 |
| 486 | 20250205 | 111400 | 86360381300 | 23900 | 23850 | 23900 | 23850 | 11691 |
| 487 | 20250205 | 111300 | 86081347550 | 23900 | 23900 | 23900 | 23850 | 4109 |
| 488 | 20250205 | 111200 | 85983165200 | 23850 | 23900 | 23950 | 23850 | 68826 |
| 489 | 20250205 | 111100 | 84340920800 | 23900 | 23900 | 23950 | 23900 | 3745 |
| 490 | 20250205 | 111000 | 84251387150 | 23900 | 23950 | 23950 | 23900 | 5738 |
| 491 | 20250205 | 110900 | 84114212250 | 23900 | 23850 | 23950 | 23850 | 8682 |
| 492 | 20250205 | 110800 | 83906829600 | 23850 | 23850 | 23950 | 23850 | 7073 |
| 493 | 20250205 | 110700 | 83737790450 | 23900 | 23900 | 23950 | 23850 | 4518 |
| 494 | 20250205 | 110600 | 83629788850 | 23900 | 23900 | 23950 | 23850 | 12252 |
| 495 | 20250205 | 110500 | 83336972050 | 23900 | 23950 | 23950 | 23900 | 3687 |
| 496 | 20250205 | 110400 | 83248831250 | 23900 | 23900 | 23950 | 23850 | 14360 |
| 497 | 20250205 | 110300 | 82905635000 | 23900 | 23900 | 23950 | 23850 | 10811 |
| 498 | 20250205 | 110200 | 82647248250 | 23900 | 23900 | 23950 | 23900 | 57788 |
| 499 | 20250205 | 110100 | 81265864900 | 23950 | 23900 | 23950 | 23900 | 8959 |
| 500 | 20250205 | 110000 | 81051328200 | 23950 | 23900 | 23950 | 23900 | 4238 |
| 501 | 20250205 | 105900 | 80949881050 | 23900 | 24000 | 24000 | 23900 | 6174 |
| 502 | 20250205 | 105800 | 80802134650 | 23950 | 23950 | 24000 | 23900 | 3921 |
| 503 | 20250205 | 105700 | 80708214400 | 23950 | 23950 | 24000 | 23900 | 6443 |
| 504 | 20250205 | 105600 | 80553753500 | 24000 | 23950 | 24000 | 23900 | 12190 |
| 505 | 20250205 | 105500 | 80261808000 | 23950 | 24000 | 24000 | 23950 | 1490 |
| 506 | 20250205 | 105400 | 80226089950 | 23950 | 24000 | 24000 | 23950 | 5006 |
| 507 | 20250205 | 105300 | 80106008750 | 24000 | 23950 | 24000 | 23900 | 20163 |
| 508 | 20250205 | 105200 | 79623134750 | 23950 | 23900 | 23950 | 23900 | 2243 |
| 509 | 20250205 | 105100 | 79569515450 | 23950 | 23900 | 23950 | 23900 | 6801 |
| 510 | 20250205 | 105000 | 79406960900 | 23900 | 23900 | 23950 | 23850 | 12554 |
| 511 | 20250205 | 104900 | 79106883700 | 23900 | 23900 | 23950 | 23900 | 24997 |
| 512 | 20250205 | 104800 | 78509437050 | 23900 | 23900 | 23950 | 23900 | 2989 |
| 513 | 20250205 | 104700 | 78437986500 | 23900 | 23900 | 23950 | 23900 | 9823 |
| 514 | 20250205 | 104600 | 78203186150 | 23900 | 23900 | 23950 | 23900 | 12246 |
| 515 | 20250205 | 104500 | 77910479100 | 23900 | 23900 | 23950 | 23900 | 5807 |
| 516 | 20250205 | 104400 | 77771659100 | 23900 | 23950 | 23950 | 23900 | 3539 |
| 517 | 20250205 | 104300 | 77687028450 | 23950 | 23950 | 23950 | 23900 | 3710 |
| 518 | 20250205 | 104200 | 77598235600 | 23900 | 23950 | 23950 | 23900 | 7302 |
| 519 | 20250205 | 104100 | 77423684100 | 23950 | 23950 | 23950 | 23900 | 3281 |
| 520 | 20250205 | 104000 | 77345226800 | 23900 | 23900 | 23950 | 23900 | 5038 |
| 521 | 20250205 | 103900 | 77224718850 | 23900 | 23900 | 23950 | 23900 | 5352 |
| 522 | 20250205 | 103800 | 77096694850 | 23950 | 23950 | 23950 | 23900 | 7771 |
| 523 | 20250205 | 103700 | 76910887650 | 23900 | 23900 | 23950 | 23900 | 4641 |
| 524 | 20250205 | 103600 | 76799898550 | 23900 | 23950 | 23950 | 23900 | 14712 |
| 525 | 20250205 | 103500 | 76448234500 | 23900 | 23900 | 23950 | 23900 | 14771 |
| 526 | 20250205 | 103400 | 76095159900 | 23950 | 23950 | 23950 | 23900 | 11471 |
| 527 | 20250205 | 103300 | 75820970400 | 23900 | 23900 | 23950 | 23900 | 4443 |
| 528 | 20250205 | 103200 | 75714717400 | 23950 | 23950 | 24000 | 23900 | 37236 |
| 529 | 20250205 | 103100 | 74822687750 | 24000 | 24000 | 24000 | 23950 | 4877 |
| 530 | 20250205 | 103000 | 74705776300 | 24000 | 24050 | 24050 | 23950 | 28944 |
| 531 | 20250205 | 102900 | 74011270500 | 24000 | 24050 | 24100 | 24000 | 14396 |
| 532 | 20250205 | 102800 | 73665090800 | 24100 | 24050 | 24100 | 24050 | 8781 |
| 533 | 20250205 | 102700 | 73453870500 | 24050 | 24050 | 24100 | 24050 | 8154 |
| 534 | 20250205 | 102600 | 73257718400 | 24050 | 24100 | 24100 | 24050 | 1456 |
| 535 | 20250205 | 102500 | 73222671000 | 24050 | 24050 | 24100 | 24050 | 5531 |
| 536 | 20250205 | 102400 | 73089585450 | 24050 | 24100 | 24100 | 24050 | 11019 |
| 537 | 20250205 | 102300 | 72824431850 | 24100 | 24100 | 24100 | 24050 | 4271 |
| 538 | 20250205 | 102200 | 72721539900 | 24100 | 24050 | 24100 | 24050 | 5495 |
| 539 | 20250205 | 102100 | 72589215300 | 24050 | 24000 | 24100 | 24000 | 24687 |
| 540 | 20250205 | 102000 | 71995661450 | 24000 | 24050 | 24050 | 24000 | 9898 |
| 541 | 20250205 | 101900 | 71758011550 | 24050 | 24050 | 24050 | 24000 | 12208 |
| 542 | 20250205 | 101800 | 71464931950 | 24050 | 24050 | 24050 | 24000 | 20670 |
| 543 | 20250205 | 101700 | 70968518200 | 24050 | 23950 | 24050 | 23900 | 50674 |
| 544 | 20250205 | 101600 | 69754193950 | 23950 | 23950 | 23950 | 23850 | 58496 |
| 545 | 20250205 | 101500 | 68356339200 | 23950 | 23950 | 24000 | 23900 | 28210 |
| 546 | 20250205 | 101400 | 67681228350 | 24000 | 24000 | 24000 | 23950 | 21381 |
| 547 | 20250205 | 101300 | 67169064900 | 24000 | 24000 | 24000 | 23950 | 9635 |
| 548 | 20250205 | 101200 | 66937919400 | 24000 | 24000 | 24050 | 24000 | 16204 |
| 549 | 20250205 | 101100 | 66549009850 | 24050 | 24050 | 24100 | 24000 | 26427 |
| 550 | 20250205 | 101000 | 65914563500 | 24050 | 24100 | 24100 | 24050 | 16688 |
| 551 | 20250205 | 100900 | 65513192950 | 24100 | 24050 | 24100 | 24050 | 6135 |
| 552 | 20250205 | 100800 | 65365476600 | 24100 | 24050 | 24100 | 24000 | 13901 |
| 553 | 20250205 | 100700 | 65031164000 | 24050 | 24000 | 24050 | 23950 | 36444 |
| 554 | 20250205 | 100600 | 64156297650 | 24000 | 24000 | 24000 | 23950 | 9839 |
| 555 | 20250205 | 100500 | 63920249450 | 24000 | 24000 | 24000 | 23950 | 14955 |
| 556 | 20250205 | 100400 | 63561483900 | 23950 | 23950 | 24000 | 23900 | 42342 |
| 557 | 20250205 | 100300 | 62547485750 | 23950 | 23900 | 23950 | 23850 | 33024 |
| 558 | 20250205 | 100200 | 61758171550 | 23900 | 23900 | 23950 | 23900 | 50513 |
| 559 | 20250205 | 100100 | 60550841250 | 23900 | 23950 | 23950 | 23900 | 27370 |
| 560 | 20250205 | 100000 | 59896523850 | 23900 | 23950 | 24000 | 23900 | 65164 |
| 561 | 20250205 | 095900 | 58335886500 | 23950 | 24000 | 24050 | 23950 | 19195 |
| 562 | 20250205 | 095800 | 57875633850 | 24000 | 24050 | 24050 | 24000 | 130383 |
| 563 | 20250205 | 095700 | 54746305000 | 24000 | 24100 | 24100 | 24000 | 39940 |
| 564 | 20250205 | 095600 | 53785840700 | 24050 | 24100 | 24100 | 24050 | 41296 |
| 565 | 20250205 | 095500 | 52792638600 | 24100 | 24100 | 24100 | 24050 | 18358 |
| 566 | 20250205 | 095400 | 52350950600 | 24050 | 24150 | 24150 | 24050 | 30713 |
| 567 | 20250205 | 095300 | 51610740700 | 24150 | 24150 | 24150 | 24050 | 47257 |
| 568 | 20250205 | 095200 | 50471616300 | 24100 | 24150 | 24150 | 24100 | 20069 |
| 569 | 20250205 | 095100 | 49987580050 | 24150 | 24150 | 24200 | 24100 | 22061 |
| 570 | 20250205 | 095000 | 49454880800 | 24150 | 24200 | 24250 | 24150 | 38269 |
| 571 | 20250205 | 094900 | 48530189850 | 24200 | 24250 | 24300 | 24200 | 21775 |
| 572 | 20250205 | 094800 | 48002488300 | 24250 | 24250 | 24300 | 24250 | 5658 |
| 573 | 20250205 | 094700 | 47865078150 | 24300 | 24150 | 24300 | 24150 | 58436 |
| 574 | 20250205 | 094600 | 46450745350 | 24150 | 24150 | 24200 | 24150 | 34519 |
| 575 | 20250205 | 094500 | 45617092800 | 24150 | 24150 | 24200 | 24150 | 7947 |
| 576 | 20250205 | 094400 | 45425148700 | 24150 | 24100 | 24200 | 24100 | 89542 |
| 577 | 20250205 | 094300 | 43265114200 | 24150 | 24200 | 24200 | 24150 | 65777 |
| 578 | 20250205 | 094200 | 41676362250 | 24200 | 24200 | 24250 | 24200 | 92338 |
| 579 | 20250205 | 094100 | 39441726450 | 24200 | 24250 | 24250 | 24200 | 32849 |
| 580 | 20250205 | 094000 | 38645369600 | 24250 | 24300 | 24300 | 24250 | 27492 |
| 581 | 20250205 | 093900 | 37977987000 | 24250 | 24250 | 24300 | 24200 | 28346 |
| 582 | 20250205 | 093800 | 37291502700 | 24250 | 24300 | 24300 | 24250 | 60541 |
| 583 | 20250205 | 093700 | 35823307250 | 24250 | 24250 | 24300 | 24250 | 10431 |
| 584 | 20250205 | 093600 | 35570292000 | 24300 | 24250 | 24300 | 24250 | 13438 |
| 585 | 20250205 | 093500 | 35244381800 | 24300 | 24250 | 24300 | 24250 | 24805 |
| 586 | 20250205 | 093400 | 34642674050 | 24250 | 24300 | 24300 | 24250 | 7643 |
| 587 | 20250205 | 093300 | 34457285850 | 24300 | 24250 | 24300 | 24250 | 26338 |
| 588 | 20250205 | 093200 | 33817762050 | 24250 | 24300 | 24350 | 24250 | 15305 |
| 589 | 20250205 | 093100 | 33445904650 | 24350 | 24300 | 24350 | 24250 | 23223 |
| 590 | 20250205 | 093000 | 32881516350 | 24250 | 24300 | 24300 | 24250 | 22569 |
| 591 | 20250205 | 092900 | 32333444200 | 24300 | 24300 | 24350 | 24250 | 24319 |
| 592 | 20250205 | 092800 | 31742441600 | 24300 | 24350 | 24350 | 24250 | 67622 |
| 593 | 20250205 | 092700 | 30098517800 | 24350 | 24350 | 24400 | 24300 | 8158 |
| 594 | 20250205 | 092600 | 29899749450 | 24350 | 24400 | 24400 | 24300 | 48362 |
| 595 | 20250205 | 092500 | 28721167350 | 24400 | 24400 | 24400 | 24350 | 13552 |
| 596 | 20250205 | 092400 | 28390842850 | 24400 | 24350 | 24400 | 24300 | 29200 |
| 597 | 20250205 | 092300 | 27679587000 | 24350 | 24300 | 24350 | 24300 | 5583 |
| 598 | 20250205 | 092200 | 27543864450 | 24350 | 24300 | 24350 | 24300 | 5975 |
| 599 | 20250205 | 092100 | 27398477600 | 24300 | 24300 | 24350 | 24300 | 8035 |
| 600 | 20250205 | 092000 | 27203126000 | 24300 | 24250 | 24350 | 24250 | 24976 |
| 601 | 20250205 | 091900 | 26596314550 | 24250 | 24300 | 24300 | 24250 | 30875 |
| 602 | 20250205 | 091800 | 25847071800 | 24250 | 24300 | 24300 | 24250 | 43240 |
| 603 | 20250205 | 091700 | 24798405000 | 24300 | 24300 | 24350 | 24250 | 66281 |
| 604 | 20250205 | 091600 | 23186837500 | 24350 | 24350 | 24350 | 24300 | 14503 |
| 605 | 20250205 | 091500 | 22834356650 | 24300 | 24300 | 24350 | 24300 | 15731 |
| 606 | 20250205 | 091400 | 22451988350 | 24350 | 24350 | 24400 | 24300 | 27465 |
| 607 | 20250205 | 091300 | 21783832500 | 24350 | 24350 | 24400 | 24300 | 37140 |
| 608 | 20250205 | 091200 | 20880209050 | 24350 | 24450 | 24450 | 24300 | 66391 |
| 609 | 20250205 | 091100 | 19261551700 | 24450 | 24300 | 24450 | 24250 | 81502 |
| 610 | 20250205 | 091000 | 17275410900 | 24250 | 24250 | 24300 | 24250 | 19585 |
| 611 | 20250205 | 090900 | 16800125200 | 24250 | 24200 | 24350 | 24200 | 32136 |
| 612 | 20250205 | 090800 | 16020245850 | 24250 | 24350 | 24350 | 24200 | 52885 |
| 613 | 20250205 | 090700 | 14737307150 | 24300 | 24300 | 24350 | 24300 | 31466 |
| 614 | 20250205 | 090600 | 13972272650 | 24300 | 24350 | 24350 | 24250 | 17174 |
| 615 | 20250205 | 090500 | 13554719450 | 24300 | 24300 | 24400 | 24250 | 90832 |
| 616 | 20250205 | 090400 | 11348261750 | 24300 | 24350 | 24350 | 24300 | 47832 |
| 617 | 20250205 | 090300 | 10185700200 | 24300 | 24450 | 24450 | 24300 | 88345 |
| 618 | 20250205 | 090200 | 8031647950 | 24450 | 24500 | 24500 | 24450 | 30478 |
| 619 | 20250205 | 090100 | 7285591500 | 24500 | 24400 | 24550 | 24350 | 78727 |
| 620 | 20250205 | 090000 | 5361852600 | 24450 | 24600 | 24600 | 24350 | 217814 |