35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 3 | 20250204 | 191500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20250204 | 191400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20250204 | 191300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20250204 | 191200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20250204 | 191100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20250204 | 191000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20250204 | 190900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20250204 | 190800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20250204 | 190700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20250204 | 190600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20250204 | 190500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20250204 | 190400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20250204 | 190300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20250204 | 190200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20250204 | 190100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20250204 | 190000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20250204 | 185900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20250204 | 185800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20250204 | 185700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20250204 | 185600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20250204 | 185500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20250204 | 185400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20250204 | 185300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20250204 | 185200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20250204 | 185100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20250204 | 185000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20250204 | 184900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20250204 | 184800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20250204 | 184700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20250204 | 184600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 33 | 20250204 | 184500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20250204 | 184400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20250204 | 184300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20250204 | 184200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20250204 | 184100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20250204 | 184000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20250204 | 183900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20250204 | 183800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20250204 | 183700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20250204 | 183600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20250204 | 183500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20250204 | 183400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20250204 | 183300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20250204 | 183200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20250204 | 183100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20250204 | 183000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20250204 | 182900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20250204 | 182800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20250204 | 182700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20250204 | 182600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20250204 | 182500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20250204 | 182400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20250204 | 182300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20250204 | 182200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20250204 | 182100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20250204 | 182000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20250204 | 181900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20250204 | 181800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20250204 | 181700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20250204 | 181600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 63 | 20250204 | 181500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20250204 | 181400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20250204 | 181300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20250204 | 181200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20250204 | 181100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20250204 | 181000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20250204 | 180900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20250204 | 180800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20250204 | 180700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20250204 | 180600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20250204 | 180500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20250204 | 180400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20250204 | 180300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20250204 | 180200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20250204 | 180100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20250204 | 180000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20250204 | 175900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20250204 | 175800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20250204 | 175700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20250204 | 175600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20250204 | 175500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20250204 | 175400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20250204 | 175300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20250204 | 175200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20250204 | 175100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20250204 | 175000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20250204 | 174900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20250204 | 174800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20250204 | 174700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20250204 | 174600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 93 | 20250204 | 174500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20250204 | 174400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20250204 | 174300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20250204 | 174200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20250204 | 174100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20250204 | 174000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20250204 | 173900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20250204 | 173800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20250204 | 173700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20250204 | 173600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20250204 | 173500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20250204 | 173400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20250204 | 173300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20250204 | 173200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20250204 | 173100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20250204 | 173000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20250204 | 172900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20250204 | 172800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20250204 | 172700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20250204 | 172600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20250204 | 172500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20250204 | 172400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20250204 | 172300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20250204 | 172200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20250204 | 172100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20250204 | 172000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20250204 | 171900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20250204 | 171800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20250204 | 171700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20250204 | 171600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 123 | 20250204 | 171500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20250204 | 171400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20250204 | 171300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20250204 | 171200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20250204 | 171100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20250204 | 171000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20250204 | 170900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20250204 | 170800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20250204 | 170700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20250204 | 170600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20250204 | 170500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20250204 | 170400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20250204 | 170300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20250204 | 170200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20250204 | 170100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20250204 | 170000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20250204 | 165900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20250204 | 165800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20250204 | 165700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20250204 | 165600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20250204 | 165500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20250204 | 165400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20250204 | 165300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20250204 | 165200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20250204 | 165100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20250204 | 165000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20250204 | 164900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20250204 | 164800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20250204 | 164700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20250204 | 164600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 153 | 20250204 | 164500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20250204 | 164400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20250204 | 164300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20250204 | 164200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20250204 | 164100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20250204 | 164000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20250204 | 163900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20250204 | 163800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20250204 | 163700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20250204 | 163600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20250204 | 163500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20250204 | 163400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20250204 | 163300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20250204 | 163200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20250204 | 163100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20250204 | 163000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20250204 | 162900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20250204 | 162800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20250204 | 162700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20250204 | 162600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20250204 | 162500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20250204 | 162400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20250204 | 162300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20250204 | 162200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20250204 | 162100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20250204 | 162000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20250204 | 161900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20250204 | 161800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20250204 | 161700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20250204 | 161600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 183 | 20250204 | 161500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20250204 | 161400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20250204 | 161300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20250204 | 161200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20250204 | 161100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20250204 | 161000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20250204 | 160900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20250204 | 160800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20250204 | 160700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20250204 | 160600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20250204 | 160500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20250204 | 160400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20250204 | 160300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20250204 | 160200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20250204 | 160100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20250204 | 160000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20250204 | 155900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20250204 | 155800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20250204 | 155700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20250204 | 155600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20250204 | 155500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20250204 | 155400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20250204 | 155300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20250204 | 155200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20250204 | 155100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20250204 | 155000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20250204 | 154900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20250204 | 154800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20250204 | 154700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20250204 | 154600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 213 | 20250204 | 154500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20250204 | 154400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20250204 | 154300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20250204 | 154200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20250204 | 154100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20250204 | 154000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20250204 | 153900 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20250204 | 153800 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20250204 | 153700 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20250204 | 153600 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20250204 | 153500 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20250204 | 153400 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20250204 | 153300 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20250204 | 153200 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20250204 | 153100 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20250204 | 153000 | 230972880250 | 24400 | 24400 | 24400 | 24400 | 154044 |
| 229 | 20250204 | 152900 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20250204 | 152800 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20250204 | 152700 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20250204 | 152600 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20250204 | 152500 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20250204 | 152400 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20250204 | 152300 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20250204 | 152200 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20250204 | 152100 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20250204 | 152000 | 227214206650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20250204 | 151900 | 227214206650 | 24450 | 24400 | 24450 | 24400 | 19149 |
| 240 | 20250204 | 151800 | 226746493100 | 24450 | 24450 | 24450 | 24400 | 11421 |
| 241 | 20250204 | 151700 | 226467424100 | 24450 | 24450 | 24450 | 24400 | 6240 |
| 242 | 20250204 | 151600 | 226314968050 | 24400 | 24500 | 24500 | 24400 | 44037 |
| 243 | 20250204 | 151500 | 225238740400 | 24450 | 24450 | 24500 | 24450 | 14678 |
| 244 | 20250204 | 151400 | 224879483550 | 24500 | 24500 | 24500 | 24450 | 8975 |
| 245 | 20250204 | 151300 | 224659734050 | 24500 | 24450 | 24500 | 24400 | 19003 |
| 246 | 20250204 | 151200 | 224195035750 | 24450 | 24400 | 24450 | 24400 | 22431 |
| 247 | 20250204 | 151100 | 223647288250 | 24400 | 24450 | 24450 | 24400 | 4923 |
| 248 | 20250204 | 151000 | 223526991250 | 24450 | 24450 | 24450 | 24400 | 29806 |
| 249 | 20250204 | 150900 | 222798265050 | 24450 | 24450 | 24450 | 24400 | 12058 |
| 250 | 20250204 | 150800 | 222503524250 | 24400 | 24450 | 24450 | 24400 | 18312 |
| 251 | 20250204 | 150700 | 222056144950 | 24450 | 24450 | 24450 | 24400 | 5842 |
| 252 | 20250204 | 150600 | 221913379800 | 24400 | 24450 | 24450 | 24400 | 10866 |
| 253 | 20250204 | 150500 | 221647860150 | 24400 | 24450 | 24450 | 24400 | 6567 |
| 254 | 20250204 | 150400 | 221487456600 | 24400 | 24450 | 24450 | 24400 | 6003 |
| 255 | 20250204 | 150300 | 221340850050 | 24400 | 24450 | 24450 | 24400 | 6127 |
| 256 | 20250204 | 150200 | 221191212750 | 24400 | 24400 | 24450 | 24350 | 10138 |
| 257 | 20250204 | 150100 | 220943846150 | 24400 | 24400 | 24450 | 24350 | 138839 |
| 258 | 20250204 | 150000 | 217561479850 | 24400 | 24350 | 24400 | 24350 | 25508 |
| 259 | 20250204 | 145900 | 216939126500 | 24350 | 24400 | 24450 | 24350 | 28697 |
| 260 | 20250204 | 145800 | 216238773450 | 24450 | 24400 | 24450 | 24400 | 8309 |
| 261 | 20250204 | 145700 | 216035823350 | 24400 | 24500 | 24500 | 24400 | 36967 |
| 262 | 20250204 | 145600 | 215132077050 | 24450 | 24450 | 24500 | 24450 | 9282 |
| 263 | 20250204 | 145500 | 214904924300 | 24450 | 24500 | 24500 | 24450 | 9894 |
| 264 | 20250204 | 145400 | 214662785100 | 24500 | 24500 | 24500 | 24450 | 5451 |
| 265 | 20250204 | 145300 | 214529295400 | 24450 | 24500 | 24500 | 24450 | 8988 |
| 266 | 20250204 | 145200 | 214309265600 | 24500 | 24450 | 24500 | 24450 | 12423 |
| 267 | 20250204 | 145100 | 214005324500 | 24450 | 24500 | 24500 | 24450 | 4378 |
| 268 | 20250204 | 145000 | 213898157650 | 24500 | 24500 | 24500 | 24450 | 9740 |
| 269 | 20250204 | 144900 | 213659913450 | 24450 | 24450 | 24500 | 24450 | 5416 |
| 270 | 20250204 | 144800 | 213527430800 | 24450 | 24450 | 24500 | 24450 | 5133 |
| 271 | 20250204 | 144700 | 213401776500 | 24450 | 24450 | 24500 | 24450 | 6710 |
| 272 | 20250204 | 144600 | 213237563800 | 24450 | 24500 | 24500 | 24450 | 7684 |
| 273 | 20250204 | 144500 | 213049399550 | 24450 | 24500 | 24500 | 24450 | 4665 |
| 274 | 20250204 | 144400 | 212935242600 | 24450 | 24450 | 24500 | 24450 | 10388 |
| 275 | 20250204 | 144300 | 212681174000 | 24450 | 24450 | 24500 | 24400 | 26548 |
| 276 | 20250204 | 144200 | 212031821700 | 24450 | 24400 | 24450 | 24400 | 11513 |
| 277 | 20250204 | 144100 | 211750469200 | 24450 | 24400 | 24450 | 24400 | 11821 |
| 278 | 20250204 | 144000 | 211461970300 | 24400 | 24450 | 24450 | 24400 | 6066 |
| 279 | 20250204 | 143900 | 211313855250 | 24400 | 24450 | 24450 | 24400 | 13197 |
| 280 | 20250204 | 143800 | 210991679650 | 24450 | 24400 | 24450 | 24400 | 6421 |
| 281 | 20250204 | 143700 | 210834801900 | 24400 | 24400 | 24450 | 24400 | 7353 |
| 282 | 20250204 | 143600 | 210655255600 | 24400 | 24450 | 24450 | 24400 | 4942 |
| 283 | 20250204 | 143500 | 210534549600 | 24450 | 24450 | 24450 | 24400 | 6595 |
| 284 | 20250204 | 143400 | 210373442000 | 24450 | 24500 | 24500 | 24400 | 33307 |
| 285 | 20250204 | 143300 | 209559068400 | 24450 | 24450 | 24500 | 24400 | 16562 |
| 286 | 20250204 | 143200 | 209154377500 | 24450 | 24500 | 24500 | 24400 | 49166 |
| 287 | 20250204 | 143100 | 207952731200 | 24500 | 24500 | 24500 | 24450 | 5419 |
| 288 | 20250204 | 143000 | 207820105450 | 24450 | 24500 | 24500 | 24450 | 10348 |
| 289 | 20250204 | 142900 | 207566943550 | 24500 | 24500 | 24500 | 24450 | 8188 |
| 290 | 20250204 | 142800 | 207366553700 | 24500 | 24450 | 24500 | 24450 | 5787 |
| 291 | 20250204 | 142700 | 207224913600 | 24500 | 24350 | 24500 | 24350 | 57736 |
| 292 | 20250204 | 142600 | 205815728600 | 24350 | 24350 | 24400 | 24350 | 6140 |
| 293 | 20250204 | 142500 | 205666119500 | 24350 | 24350 | 24400 | 24300 | 32574 |
| 294 | 20250204 | 142400 | 204873168400 | 24350 | 24350 | 24350 | 24300 | 16242 |
| 295 | 20250204 | 142300 | 204478130150 | 24350 | 24350 | 24350 | 24300 | 12024 |
| 296 | 20250204 | 142200 | 204185822700 | 24350 | 24300 | 24350 | 24300 | 6605 |
| 297 | 20250204 | 142100 | 204025110600 | 24300 | 24400 | 24400 | 24300 | 21976 |
| 298 | 20250204 | 142000 | 203490030150 | 24400 | 24300 | 24400 | 24250 | 80209 |
| 299 | 20250204 | 141900 | 201537552250 | 24300 | 24300 | 24350 | 24250 | 22606 |
| 300 | 20250204 | 141800 | 200988193050 | 24300 | 24350 | 24350 | 24300 | 23691 |
| 301 | 20250204 | 141700 | 200412396450 | 24300 | 24300 | 24350 | 24300 | 33178 |
| 302 | 20250204 | 141600 | 199606124000 | 24300 | 24350 | 24400 | 24300 | 52940 |
| 303 | 20250204 | 141500 | 198317300550 | 24350 | 24450 | 24450 | 24350 | 29987 |
| 304 | 20250204 | 141400 | 197586055150 | 24400 | 24450 | 24450 | 24400 | 9799 |
| 305 | 20250204 | 141300 | 197346856150 | 24450 | 24400 | 24450 | 24400 | 4457 |
| 306 | 20250204 | 141200 | 197238014650 | 24400 | 24400 | 24450 | 24400 | 12121 |
| 307 | 20250204 | 141100 | 196942193800 | 24450 | 24450 | 24450 | 24400 | 10882 |
| 308 | 20250204 | 141000 | 196676596100 | 24400 | 24400 | 24500 | 24350 | 22470 |
| 309 | 20250204 | 140900 | 196127770400 | 24350 | 24400 | 24450 | 24350 | 44358 |
| 310 | 20250204 | 140800 | 195045485300 | 24400 | 24450 | 24450 | 24400 | 10370 |
| 311 | 20250204 | 140700 | 194792205150 | 24400 | 24450 | 24500 | 24400 | 9374 |
| 312 | 20250204 | 140600 | 194563019350 | 24450 | 24500 | 24500 | 24400 | 38237 |
| 313 | 20250204 | 140500 | 193628091800 | 24450 | 24550 | 24550 | 24450 | 10539 |
| 314 | 20250204 | 140400 | 193369980650 | 24550 | 24550 | 24550 | 24500 | 8806 |
| 315 | 20250204 | 140300 | 193154185950 | 24550 | 24550 | 24550 | 24500 | 9725 |
| 316 | 20250204 | 140200 | 192915841550 | 24550 | 24600 | 24600 | 24500 | 17594 |
| 317 | 20250204 | 140100 | 192484023750 | 24600 | 24550 | 24600 | 24550 | 13394 |
| 318 | 20250204 | 140000 | 192154788650 | 24550 | 24550 | 24600 | 24550 | 11215 |
| 319 | 20250204 | 135900 | 191879347950 | 24550 | 24600 | 24600 | 24550 | 4399 |
| 320 | 20250204 | 135800 | 191771228350 | 24600 | 24550 | 24600 | 24550 | 9859 |
| 321 | 20250204 | 135700 | 191529056800 | 24600 | 24600 | 24600 | 24550 | 5307 |
| 322 | 20250204 | 135600 | 191398580900 | 24600 | 24550 | 24600 | 24550 | 6646 |
| 323 | 20250204 | 135500 | 191235223800 | 24550 | 24500 | 24600 | 24450 | 77050 |
| 324 | 20250204 | 135400 | 189345209700 | 24500 | 24450 | 24500 | 24450 | 4125 |
| 325 | 20250204 | 135300 | 189244181150 | 24500 | 24500 | 24500 | 24400 | 8972 |
| 326 | 20250204 | 135200 | 189024630750 | 24450 | 24450 | 24500 | 24450 | 3372 |
| 327 | 20250204 | 135100 | 188942131450 | 24450 | 24450 | 24500 | 24450 | 3445 |
| 328 | 20250204 | 135000 | 188857827100 | 24500 | 24500 | 24500 | 24400 | 7543 |
| 329 | 20250204 | 134900 | 188673322300 | 24450 | 24500 | 24500 | 24450 | 19254 |
| 330 | 20250204 | 134800 | 188202456000 | 24450 | 24500 | 24500 | 24450 | 5218 |
| 331 | 20250204 | 134700 | 188074731350 | 24500 | 24500 | 24500 | 24450 | 5216 |
| 332 | 20250204 | 134600 | 187946990000 | 24450 | 24450 | 24500 | 24450 | 5013 |
| 333 | 20250204 | 134500 | 187824300750 | 24450 | 24450 | 24500 | 24450 | 8001 |
| 334 | 20250204 | 134400 | 187628406650 | 24500 | 24450 | 24500 | 24450 | 5316 |
| 335 | 20250204 | 134300 | 187498286100 | 24500 | 24550 | 24550 | 24450 | 10198 |
| 336 | 20250204 | 134200 | 187248442700 | 24550 | 24500 | 24550 | 24450 | 14208 |
| 337 | 20250204 | 134100 | 186900346350 | 24500 | 24450 | 24500 | 24450 | 10907 |
| 338 | 20250204 | 134000 | 186633186400 | 24450 | 24450 | 24500 | 24450 | 4637 |
| 339 | 20250204 | 133900 | 186519631400 | 24450 | 24500 | 24500 | 24450 | 5347 |
| 340 | 20250204 | 133800 | 186388789150 | 24500 | 24400 | 24500 | 24400 | 12795 |
| 341 | 20250204 | 133700 | 186075875150 | 24450 | 24450 | 24450 | 24400 | 13876 |
| 342 | 20250204 | 133600 | 185736663850 | 24400 | 24450 | 24450 | 24400 | 4755 |
| 343 | 20250204 | 133500 | 185620549750 | 24450 | 24400 | 24450 | 24400 | 16915 |
| 344 | 20250204 | 133400 | 185207683200 | 24400 | 24450 | 24500 | 24400 | 58671 |
| 345 | 20250204 | 133300 | 183774409100 | 24450 | 24500 | 24500 | 24450 | 4784 |
| 346 | 20250204 | 133200 | 183657327500 | 24450 | 24500 | 24500 | 24450 | 5017 |
| 347 | 20250204 | 133100 | 183534509050 | 24450 | 24500 | 24500 | 24450 | 5618 |
| 348 | 20250204 | 133000 | 183397096650 | 24500 | 24450 | 24500 | 24450 | 11355 |
| 349 | 20250204 | 132900 | 183119180350 | 24450 | 24500 | 24500 | 24450 | 6294 |
| 350 | 20250204 | 132800 | 182965115900 | 24450 | 24450 | 24500 | 24450 | 3779 |
| 351 | 20250204 | 132700 | 182872585550 | 24450 | 24500 | 24500 | 24450 | 8954 |
| 352 | 20250204 | 132600 | 182653241850 | 24500 | 24500 | 24500 | 24450 | 9781 |
| 353 | 20250204 | 132500 | 182413822600 | 24500 | 24500 | 24500 | 24450 | 4163 |
| 354 | 20250204 | 132400 | 182311964900 | 24500 | 24500 | 24500 | 24450 | 3440 |
| 355 | 20250204 | 132300 | 182227788650 | 24500 | 24450 | 24500 | 24450 | 8949 |
| 356 | 20250204 | 132200 | 182008657250 | 24450 | 24550 | 24550 | 24450 | 36065 |
| 357 | 20250204 | 132100 | 181125120950 | 24550 | 24550 | 24550 | 24500 | 7390 |
| 358 | 20250204 | 132000 | 180943852050 | 24550 | 24550 | 24550 | 24500 | 4721 |
| 359 | 20250204 | 131900 | 180828055450 | 24550 | 24500 | 24550 | 24500 | 6797 |
| 360 | 20250204 | 131800 | 180661364250 | 24550 | 24550 | 24550 | 24500 | 3869 |
| 361 | 20250204 | 131700 | 180566462200 | 24550 | 24550 | 24550 | 24500 | 5636 |
| 362 | 20250204 | 131600 | 180428190800 | 24550 | 24500 | 24550 | 24500 | 1776 |
| 363 | 20250204 | 131500 | 180384621300 | 24550 | 24550 | 24550 | 24500 | 4515 |
| 364 | 20250204 | 131400 | 180273818250 | 24550 | 24550 | 24550 | 24500 | 6805 |
| 365 | 20250204 | 131300 | 180106863650 | 24550 | 24550 | 24550 | 24500 | 5568 |
| 366 | 20250204 | 131200 | 179970194250 | 24500 | 24500 | 24550 | 24500 | 5098 |
| 367 | 20250204 | 131100 | 179845221150 | 24550 | 24500 | 24550 | 24450 | 7728 |
| 368 | 20250204 | 131000 | 179655828400 | 24450 | 24450 | 24500 | 24450 | 12977 |
| 369 | 20250204 | 130900 | 179338013850 | 24500 | 24450 | 24500 | 24450 | 3290 |
| 370 | 20250204 | 130800 | 179257497500 | 24450 | 24500 | 24500 | 24450 | 5407 |
| 371 | 20250204 | 130700 | 179125156000 | 24450 | 24450 | 24500 | 24450 | 2604 |
| 372 | 20250204 | 130600 | 179061412300 | 24500 | 24500 | 24500 | 24450 | 3300 |
| 373 | 20250204 | 130500 | 178980638550 | 24500 | 24500 | 24500 | 24450 | 6960 |
| 374 | 20250204 | 130400 | 178810260950 | 24500 | 24500 | 24500 | 24450 | 6937 |
| 375 | 20250204 | 130300 | 178640402850 | 24500 | 24500 | 24500 | 24450 | 6942 |
| 376 | 20250204 | 130200 | 178470399700 | 24500 | 24450 | 24500 | 24450 | 12835 |
| 377 | 20250204 | 130100 | 178155976600 | 24500 | 24500 | 24500 | 24450 | 2711 |
| 378 | 20250204 | 130000 | 178089592150 | 24450 | 24500 | 24500 | 24450 | 5289 |
| 379 | 20250204 | 125900 | 177960184950 | 24450 | 24500 | 24500 | 24450 | 5620 |
| 380 | 20250204 | 125800 | 177822678900 | 24500 | 24450 | 24500 | 24450 | 4327 |
| 381 | 20250204 | 125700 | 177716692700 | 24500 | 24450 | 24500 | 24450 | 2927 |
| 382 | 20250204 | 125600 | 177645006850 | 24500 | 24500 | 24500 | 24450 | 8134 |
| 383 | 20250204 | 125500 | 177445746350 | 24500 | 24450 | 24500 | 24450 | 5839 |
| 384 | 20250204 | 125400 | 177302732800 | 24500 | 24550 | 24600 | 24450 | 47966 |
| 385 | 20250204 | 125300 | 176126130700 | 24550 | 24600 | 24600 | 24550 | 2908 |
| 386 | 20250204 | 125200 | 176054648000 | 24600 | 24550 | 24600 | 24550 | 6694 |
| 387 | 20250204 | 125100 | 175890031100 | 24600 | 24500 | 24600 | 24500 | 27373 |
| 388 | 20250204 | 125000 | 175218063400 | 24500 | 24550 | 24550 | 24500 | 3481 |
| 389 | 20250204 | 124900 | 175132641100 | 24550 | 24550 | 24550 | 24500 | 3172 |
| 390 | 20250204 | 124800 | 175054787450 | 24500 | 24550 | 24550 | 24500 | 8613 |
| 391 | 20250204 | 124700 | 174843372700 | 24550 | 24500 | 24550 | 24500 | 10346 |
| 392 | 20250204 | 124600 | 174589507800 | 24550 | 24550 | 24550 | 24500 | 3065 |
| 393 | 20250204 | 124500 | 174514313000 | 24500 | 24500 | 24550 | 24500 | 6166 |
| 394 | 20250204 | 124400 | 174363046950 | 24500 | 24550 | 24550 | 24500 | 3467 |
| 395 | 20250204 | 124300 | 174277986600 | 24550 | 24550 | 24550 | 24500 | 2661 |
| 396 | 20250204 | 124200 | 174212675000 | 24550 | 24500 | 24550 | 24450 | 9908 |
| 397 | 20250204 | 124100 | 173969942050 | 24500 | 24500 | 24500 | 24450 | 12318 |
| 398 | 20250204 | 124000 | 173668174150 | 24500 | 24500 | 24500 | 24450 | 10551 |
| 399 | 20250204 | 123900 | 173409721650 | 24500 | 24450 | 24500 | 24450 | 7570 |
| 400 | 20250204 | 123800 | 173224336100 | 24450 | 24400 | 24500 | 24400 | 78998 |
| 401 | 20250204 | 123700 | 171290937800 | 24400 | 24400 | 24450 | 24400 | 3250 |
| 402 | 20250204 | 123600 | 171211550900 | 24400 | 24400 | 24450 | 24400 | 2918 |
| 403 | 20250204 | 123500 | 171140268150 | 24400 | 24450 | 24450 | 24400 | 1606 |
| 404 | 20250204 | 123400 | 171101052650 | 24450 | 24400 | 24450 | 24400 | 10730 |
| 405 | 20250204 | 123300 | 170839187700 | 24450 | 24400 | 24450 | 24400 | 3043 |
| 406 | 20250204 | 123200 | 170764882150 | 24400 | 24400 | 24450 | 24400 | 5076 |
| 407 | 20250204 | 123100 | 170640879600 | 24400 | 24450 | 24450 | 24400 | 7466 |
| 408 | 20250204 | 123000 | 170458592450 | 24450 | 24450 | 24500 | 24400 | 28129 |
| 409 | 20250204 | 122900 | 169771173500 | 24450 | 24500 | 24500 | 24450 | 4620 |
| 410 | 20250204 | 122800 | 169658085950 | 24500 | 24500 | 24500 | 24450 | 2503 |
| 411 | 20250204 | 122700 | 169596815550 | 24450 | 24500 | 24500 | 24450 | 2273 |
| 412 | 20250204 | 122600 | 169541180950 | 24450 | 24450 | 24500 | 24450 | 1897 |
| 413 | 20250204 | 122500 | 169494760250 | 24450 | 24500 | 24500 | 24450 | 2434 |
| 414 | 20250204 | 122400 | 169435150650 | 24450 | 24450 | 24500 | 24450 | 2342 |
| 415 | 20250204 | 122300 | 169377838350 | 24500 | 24450 | 24500 | 24400 | 15391 |
| 416 | 20250204 | 122200 | 169001406150 | 24450 | 24400 | 24450 | 24400 | 2349 |
| 417 | 20250204 | 122100 | 168944028100 | 24450 | 24400 | 24450 | 24400 | 2602 |
| 418 | 20250204 | 122000 | 168880449900 | 24450 | 24450 | 24500 | 24400 | 5754 |
| 419 | 20250204 | 121900 | 168739767450 | 24450 | 24450 | 24450 | 24400 | 9489 |
| 420 | 20250204 | 121800 | 168507813750 | 24450 | 24400 | 24450 | 24400 | 5098 |
| 421 | 20250204 | 121700 | 168383278650 | 24450 | 24450 | 24450 | 24400 | 1388 |
| 422 | 20250204 | 121600 | 168349363900 | 24450 | 24400 | 24450 | 24400 | 2805 |
| 423 | 20250204 | 121500 | 168280831850 | 24400 | 24450 | 24450 | 24400 | 3919 |
| 424 | 20250204 | 121400 | 168185119400 | 24400 | 24450 | 24450 | 24400 | 2462 |
| 425 | 20250204 | 121300 | 168124968600 | 24400 | 24450 | 24450 | 24400 | 5142 |
| 426 | 20250204 | 121200 | 167999364350 | 24450 | 24500 | 24500 | 24400 | 2831 |
| 427 | 20250204 | 121100 | 167930200300 | 24500 | 24500 | 24500 | 24450 | 6633 |
| 428 | 20250204 | 121000 | 167767941300 | 24500 | 24500 | 24500 | 24450 | 1885 |
| 429 | 20250204 | 120900 | 167721787050 | 24500 | 24450 | 24500 | 24450 | 3994 |
| 430 | 20250204 | 120800 | 167624103350 | 24500 | 24500 | 24500 | 24450 | 5599 |
| 431 | 20250204 | 120700 | 167487156750 | 24450 | 24450 | 24500 | 24450 | 3332 |
| 432 | 20250204 | 120600 | 167405593650 | 24450 | 24500 | 24500 | 24450 | 10469 |
| 433 | 20250204 | 120500 | 167149513950 | 24500 | 24450 | 24500 | 24450 | 2536 |
| 434 | 20250204 | 120400 | 167087435350 | 24450 | 24500 | 24500 | 24450 | 3939 |
| 435 | 20250204 | 120300 | 166991006400 | 24450 | 24450 | 24500 | 24450 | 3724 |
| 436 | 20250204 | 120200 | 166899811500 | 24450 | 24450 | 24500 | 24450 | 3345 |
| 437 | 20250204 | 120100 | 166817947100 | 24500 | 24450 | 24500 | 24400 | 16553 |
| 438 | 20250204 | 120000 | 166413237650 | 24450 | 24450 | 24500 | 24400 | 18689 |
| 439 | 20250204 | 115900 | 165956106800 | 24450 | 24450 | 24500 | 24450 | 1596 |
| 440 | 20250204 | 115800 | 165917047350 | 24500 | 24500 | 24500 | 24450 | 11421 |
| 441 | 20250204 | 115700 | 165637718050 | 24500 | 24450 | 24500 | 24450 | 2736 |
| 442 | 20250204 | 115600 | 165570767000 | 24500 | 24500 | 24500 | 24450 | 2494 |
| 443 | 20250204 | 115500 | 165509715650 | 24500 | 24450 | 24500 | 24450 | 10405 |
| 444 | 20250204 | 115400 | 165255073200 | 24500 | 24500 | 24500 | 24450 | 9089 |
| 445 | 20250204 | 115300 | 165032640950 | 24500 | 24450 | 24500 | 24450 | 4296 |
| 446 | 20250204 | 115200 | 164927443200 | 24450 | 24450 | 24500 | 24450 | 14326 |
| 447 | 20250204 | 115100 | 164576813400 | 24450 | 24450 | 24500 | 24450 | 4707 |
| 448 | 20250204 | 115000 | 164461533050 | 24500 | 24500 | 24500 | 24450 | 1453 |
| 449 | 20250204 | 114900 | 164425964250 | 24450 | 24450 | 24500 | 24450 | 2953 |
| 450 | 20250204 | 114800 | 164353669250 | 24500 | 24450 | 24500 | 24400 | 20551 |
| 451 | 20250204 | 114700 | 163851514200 | 24500 | 24450 | 24500 | 24450 | 6092 |
| 452 | 20250204 | 114600 | 163702431650 | 24500 | 24400 | 24500 | 24350 | 32518 |
| 453 | 20250204 | 114500 | 162908279200 | 24400 | 24350 | 24400 | 24350 | 6090 |
| 454 | 20250204 | 114400 | 162759888750 | 24400 | 24400 | 24400 | 24350 | 7868 |
| 455 | 20250204 | 114300 | 162568252200 | 24350 | 24400 | 24400 | 24350 | 28902 |
| 456 | 20250204 | 114200 | 161864448350 | 24350 | 24350 | 24400 | 24350 | 15844 |
| 457 | 20250204 | 114100 | 161478509600 | 24400 | 24350 | 24400 | 24350 | 17504 |
| 458 | 20250204 | 114000 | 161052200700 | 24350 | 24400 | 24450 | 24350 | 32949 |
| 459 | 20250204 | 113900 | 160248545450 | 24400 | 24400 | 24450 | 24400 | 7657 |
| 460 | 20250204 | 113800 | 160061624500 | 24400 | 24450 | 24450 | 24400 | 13215 |
| 461 | 20250204 | 113700 | 159739116450 | 24450 | 24400 | 24450 | 24400 | 6031 |
| 462 | 20250204 | 113600 | 159591873650 | 24450 | 24400 | 24450 | 24400 | 8725 |
| 463 | 20250204 | 113500 | 159378828000 | 24450 | 24400 | 24450 | 24400 | 4174 |
| 464 | 20250204 | 113400 | 159276925550 | 24450 | 24450 | 24450 | 24400 | 6749 |
| 465 | 20250204 | 113300 | 159112122800 | 24450 | 24400 | 24450 | 24400 | 4256 |
| 466 | 20250204 | 113200 | 159008177000 | 24400 | 24400 | 24450 | 24400 | 7925 |
| 467 | 20250204 | 113100 | 158814692650 | 24450 | 24400 | 24450 | 24400 | 4261 |
| 468 | 20250204 | 113000 | 158710649100 | 24400 | 24500 | 24500 | 24400 | 44194 |
| 469 | 20250204 | 112900 | 157630470550 | 24500 | 24450 | 24500 | 24450 | 10157 |
| 470 | 20250204 | 112800 | 157381975700 | 24500 | 24500 | 24500 | 24450 | 8704 |
| 471 | 20250204 | 112700 | 157168903450 | 24500 | 24450 | 24500 | 24450 | 17925 |
| 472 | 20250204 | 112600 | 156729970650 | 24500 | 24450 | 24500 | 24450 | 25449 |
| 473 | 20250204 | 112500 | 156107432300 | 24450 | 24500 | 24550 | 24450 | 41546 |
| 474 | 20250204 | 112400 | 155089853100 | 24500 | 24550 | 24600 | 24500 | 15060 |
| 475 | 20250204 | 112300 | 154720278950 | 24550 | 24550 | 24600 | 24550 | 29764 |
| 476 | 20250204 | 112200 | 153989366650 | 24600 | 24600 | 24650 | 24550 | 9029 |
| 477 | 20250204 | 112100 | 153767437500 | 24650 | 24600 | 24650 | 24600 | 10953 |
| 478 | 20250204 | 112000 | 153497886200 | 24650 | 24700 | 24700 | 24600 | 22362 |
| 479 | 20250204 | 111900 | 152946786850 | 24700 | 24650 | 24700 | 24650 | 13776 |
| 480 | 20250204 | 111800 | 152606891050 | 24700 | 24650 | 24700 | 24650 | 17219 |
| 481 | 20250204 | 111700 | 152182303200 | 24650 | 24550 | 24700 | 24550 | 33627 |
| 482 | 20250204 | 111600 | 151354452200 | 24550 | 24550 | 24600 | 24550 | 17089 |
| 483 | 20250204 | 111500 | 150934418850 | 24550 | 24500 | 24650 | 24500 | 36691 |
| 484 | 20250204 | 111400 | 150032845300 | 24550 | 24700 | 24700 | 24500 | 74974 |
| 485 | 20250204 | 111300 | 148187735400 | 24700 | 24700 | 24700 | 24650 | 30984 |
| 486 | 20250204 | 111200 | 147422748850 | 24700 | 24700 | 24750 | 24650 | 71545 |
| 487 | 20250204 | 111100 | 145655993400 | 24700 | 24650 | 24700 | 24650 | 45227 |
| 488 | 20250204 | 111000 | 144538967100 | 24700 | 24650 | 24700 | 24650 | 33592 |
| 489 | 20250204 | 110900 | 143709459000 | 24700 | 24650 | 24700 | 24600 | 42440 |
| 490 | 20250204 | 110800 | 142663507800 | 24600 | 24650 | 24650 | 24600 | 22668 |
| 491 | 20250204 | 110700 | 142105013750 | 24650 | 24600 | 24650 | 24600 | 30148 |
| 492 | 20250204 | 110600 | 141362176100 | 24650 | 24650 | 24650 | 24600 | 24422 |
| 493 | 20250204 | 110500 | 140760723850 | 24650 | 24600 | 24650 | 24600 | 29597 |
| 494 | 20250204 | 110400 | 140031588500 | 24650 | 24650 | 24650 | 24600 | 20847 |
| 495 | 20250204 | 110300 | 139517905500 | 24650 | 24600 | 24650 | 24600 | 24728 |
| 496 | 20250204 | 110200 | 138908658600 | 24650 | 24650 | 24650 | 24600 | 50204 |
| 497 | 20250204 | 110100 | 137671324050 | 24650 | 24550 | 24650 | 24550 | 78499 |
| 498 | 20250204 | 110000 | 135740256700 | 24600 | 24550 | 24600 | 24500 | 34815 |
| 499 | 20250204 | 105900 | 134885268300 | 24550 | 24550 | 24550 | 24500 | 43823 |
| 500 | 20250204 | 105800 | 133809457150 | 24550 | 24500 | 24550 | 24500 | 16955 |
| 501 | 20250204 | 105700 | 133393358850 | 24550 | 24500 | 24550 | 24500 | 12985 |
| 502 | 20250204 | 105600 | 133074803950 | 24500 | 24500 | 24500 | 24450 | 52674 |
| 503 | 20250204 | 105500 | 131784407700 | 24450 | 24450 | 24500 | 24450 | 9258 |
| 504 | 20250204 | 105400 | 131557668300 | 24450 | 24500 | 24500 | 24450 | 4673 |
| 505 | 20250204 | 105300 | 131443283200 | 24500 | 24450 | 24500 | 24450 | 13639 |
| 506 | 20250204 | 105200 | 131109181550 | 24500 | 24500 | 24550 | 24450 | 148013 |
| 507 | 20250204 | 105100 | 127483914600 | 24500 | 24450 | 24500 | 24450 | 89027 |
| 508 | 20250204 | 105000 | 125303035950 | 24500 | 24500 | 24500 | 24450 | 12595 |
| 509 | 20250204 | 104900 | 124994613550 | 24500 | 24400 | 24500 | 24400 | 94382 |
| 510 | 20250204 | 104800 | 122686954950 | 24400 | 24400 | 24450 | 24400 | 25157 |
| 511 | 20250204 | 104700 | 122073024950 | 24400 | 24450 | 24450 | 24400 | 15749 |
| 512 | 20250204 | 104600 | 121688587200 | 24450 | 24450 | 24450 | 24400 | 13681 |
| 513 | 20250204 | 104500 | 121354334050 | 24400 | 24400 | 24450 | 24400 | 17457 |
| 514 | 20250204 | 104400 | 120927593350 | 24450 | 24400 | 24450 | 24400 | 8592 |
| 515 | 20250204 | 104300 | 120717740500 | 24400 | 24450 | 24450 | 24400 | 7075 |
| 516 | 20250204 | 104200 | 120544831950 | 24450 | 24450 | 24450 | 24400 | 4772 |
| 517 | 20250204 | 104100 | 120428280750 | 24450 | 24400 | 24450 | 24350 | 11913 |
| 518 | 20250204 | 104000 | 120137386850 | 24400 | 24450 | 24450 | 24350 | 43788 |
| 519 | 20250204 | 103900 | 119068825900 | 24450 | 24450 | 24450 | 24400 | 28209 |
| 520 | 20250204 | 103800 | 118379893800 | 24450 | 24450 | 24450 | 24400 | 6516 |
| 521 | 20250204 | 103700 | 118220655500 | 24450 | 24450 | 24450 | 24400 | 7188 |
| 522 | 20250204 | 103600 | 118045139150 | 24450 | 24300 | 24450 | 24300 | 78131 |
| 523 | 20250204 | 103500 | 116140028200 | 24300 | 24350 | 24350 | 24300 | 4525 |
| 524 | 20250204 | 103400 | 116029996100 | 24350 | 24300 | 24350 | 24300 | 5841 |
| 525 | 20250204 | 103300 | 115887963600 | 24300 | 24350 | 24350 | 24300 | 7896 |
| 526 | 20250204 | 103200 | 115695988650 | 24300 | 24300 | 24350 | 24300 | 8006 |
| 527 | 20250204 | 103100 | 115501389000 | 24300 | 24300 | 24350 | 24300 | 8258 |
| 528 | 20250204 | 103000 | 115300643150 | 24300 | 24300 | 24350 | 24300 | 6474 |
| 529 | 20250204 | 102900 | 115143208000 | 24300 | 24350 | 24350 | 24300 | 17632 |
| 530 | 20250204 | 102800 | 114714086350 | 24400 | 24400 | 24400 | 24350 | 3933 |
| 531 | 20250204 | 102700 | 114618259950 | 24400 | 24300 | 24400 | 24300 | 29068 |
| 532 | 20250204 | 102600 | 113910150950 | 24350 | 24300 | 24350 | 24300 | 7657 |
| 533 | 20250204 | 102500 | 113724078200 | 24350 | 24350 | 24350 | 24300 | 7611 |
| 534 | 20250204 | 102400 | 113538967050 | 24350 | 24350 | 24350 | 24300 | 3873 |
| 535 | 20250204 | 102300 | 113444749800 | 24350 | 24400 | 24400 | 24300 | 10792 |
| 536 | 20250204 | 102200 | 113181929800 | 24350 | 24350 | 24400 | 24350 | 4408 |
| 537 | 20250204 | 102100 | 113074549100 | 24350 | 24350 | 24400 | 24350 | 10810 |
| 538 | 20250204 | 102000 | 112811193000 | 24350 | 24350 | 24400 | 24300 | 15877 |
| 539 | 20250204 | 101900 | 112424566800 | 24350 | 24400 | 24400 | 24350 | 17815 |
| 540 | 20250204 | 101800 | 111990750950 | 24350 | 24400 | 24400 | 24350 | 34054 |
| 541 | 20250204 | 101700 | 111159933650 | 24350 | 24350 | 24400 | 24350 | 7072 |
| 542 | 20250204 | 101600 | 110987585750 | 24400 | 24350 | 24400 | 24350 | 7083 |
| 543 | 20250204 | 101500 | 110814827700 | 24350 | 24350 | 24400 | 24350 | 10131 |
| 544 | 20250204 | 101400 | 110567926750 | 24400 | 24350 | 24400 | 24350 | 8068 |
| 545 | 20250204 | 101300 | 110371206050 | 24400 | 24400 | 24400 | 24350 | 19150 |
| 546 | 20250204 | 101200 | 109904432650 | 24350 | 24300 | 24400 | 24300 | 64287 |
| 547 | 20250204 | 101100 | 108340060000 | 24250 | 24250 | 24300 | 24250 | 5499 |
| 548 | 20250204 | 101000 | 108206700800 | 24250 | 24300 | 24350 | 24250 | 18137 |
| 549 | 20250204 | 100900 | 107766028250 | 24300 | 24350 | 24350 | 24300 | 10726 |
| 550 | 20250204 | 100800 | 107505361650 | 24350 | 24300 | 24350 | 24250 | 13244 |
| 551 | 20250204 | 100700 | 107183444650 | 24350 | 24350 | 24350 | 24300 | 7049 |
| 552 | 20250204 | 100600 | 107011954300 | 24300 | 24350 | 24350 | 24300 | 9647 |
| 553 | 20250204 | 100500 | 106777482200 | 24300 | 24300 | 24350 | 24300 | 12614 |
| 554 | 20250204 | 100400 | 106470914250 | 24350 | 24250 | 24350 | 24200 | 20383 |
| 555 | 20250204 | 100300 | 105975862200 | 24200 | 24200 | 24250 | 24200 | 20759 |
| 556 | 20250204 | 100200 | 105472853200 | 24200 | 24200 | 24250 | 24150 | 25477 |
| 557 | 20250204 | 100100 | 104856279900 | 24250 | 24300 | 24350 | 24200 | 61419 |
| 558 | 20250204 | 100000 | 103365813050 | 24350 | 24350 | 24350 | 24300 | 11182 |
| 559 | 20250204 | 095900 | 103093654700 | 24300 | 24350 | 24350 | 24300 | 18204 |
| 560 | 20250204 | 095800 | 102650770600 | 24350 | 24450 | 24500 | 24300 | 66428 |
| 561 | 20250204 | 095700 | 101031040950 | 24400 | 24500 | 24500 | 24350 | 120940 |
| 562 | 20250204 | 095600 | 98075092650 | 24450 | 24450 | 24500 | 24400 | 122816 |
| 563 | 20250204 | 095500 | 95070284900 | 24450 | 24400 | 24450 | 24350 | 118142 |
| 564 | 20250204 | 095400 | 92185878400 | 24350 | 24350 | 24400 | 24300 | 72850 |
| 565 | 20250204 | 095300 | 90410443250 | 24300 | 24300 | 24350 | 24250 | 15284 |
| 566 | 20250204 | 095200 | 90038991300 | 24300 | 24350 | 24350 | 24250 | 19334 |
| 567 | 20250204 | 095100 | 89568897700 | 24350 | 24300 | 24350 | 24250 | 30677 |
| 568 | 20250204 | 095000 | 88823502250 | 24250 | 24250 | 24300 | 24200 | 24925 |
| 569 | 20250204 | 094900 | 88218378350 | 24250 | 24350 | 24400 | 24200 | 75467 |
| 570 | 20250204 | 094800 | 86383014150 | 24400 | 24350 | 24400 | 24350 | 67209 |
| 571 | 20250204 | 094700 | 84743235250 | 24350 | 24300 | 24400 | 24300 | 58507 |
| 572 | 20250204 | 094600 | 83318454350 | 24350 | 24350 | 24400 | 24300 | 32513 |
| 573 | 20250204 | 094500 | 82527316500 | 24350 | 24400 | 24450 | 24300 | 126264 |
| 574 | 20250204 | 094400 | 79451346300 | 24400 | 24200 | 24400 | 24150 | 220488 |
| 575 | 20250204 | 094300 | 74090616900 | 24200 | 24200 | 24200 | 24150 | 23749 |
| 576 | 20250204 | 094200 | 73515923850 | 24200 | 24050 | 24200 | 24050 | 120139 |
| 577 | 20250204 | 094100 | 70613829750 | 24100 | 24100 | 24100 | 24050 | 5533 |
| 578 | 20250204 | 094000 | 70480576850 | 24050 | 24050 | 24100 | 24050 | 8366 |
| 579 | 20250204 | 093900 | 70279219350 | 24100 | 24000 | 24100 | 24000 | 35160 |
| 580 | 20250204 | 093800 | 69433509900 | 24050 | 24050 | 24100 | 24000 | 8899 |
| 581 | 20250204 | 093700 | 69219705150 | 24050 | 24050 | 24100 | 24050 | 24409 |
| 582 | 20250204 | 093600 | 68632473100 | 24100 | 23950 | 24100 | 23950 | 69379 |
| 583 | 20250204 | 093500 | 66964592200 | 24000 | 23950 | 24000 | 23950 | 10765 |
| 584 | 20250204 | 093400 | 66706491500 | 24000 | 24000 | 24000 | 23950 | 9632 |
| 585 | 20250204 | 093300 | 66475494600 | 24000 | 24000 | 24050 | 23950 | 29901 |
| 586 | 20250204 | 093200 | 65757932400 | 24000 | 24050 | 24100 | 23950 | 46520 |
| 587 | 20250204 | 093100 | 64640495700 | 24050 | 24150 | 24150 | 24050 | 52224 |
| 588 | 20250204 | 093000 | 63382242000 | 24150 | 24150 | 24150 | 24100 | 17944 |
| 589 | 20250204 | 092900 | 62949076000 | 24150 | 24100 | 24150 | 24100 | 27303 |
| 590 | 20250204 | 092800 | 62289912600 | 24150 | 24150 | 24150 | 24100 | 31389 |
| 591 | 20250204 | 092700 | 61532266950 | 24100 | 24150 | 24150 | 24100 | 16625 |
| 592 | 20250204 | 092600 | 61130930650 | 24150 | 24050 | 24150 | 24050 | 58307 |
| 593 | 20250204 | 092500 | 59725959950 | 24050 | 24000 | 24100 | 24000 | 71342 |
| 594 | 20250204 | 092400 | 58008032000 | 24000 | 24100 | 24100 | 24000 | 50482 |
| 595 | 20250204 | 092300 | 56793782250 | 24100 | 24050 | 24100 | 24000 | 40481 |
| 596 | 20250204 | 092200 | 55819017450 | 24050 | 24050 | 24050 | 24000 | 34005 |
| 597 | 20250204 | 092100 | 55001259000 | 24050 | 24000 | 24050 | 23950 | 61514 |
| 598 | 20250204 | 092000 | 53524987400 | 24000 | 23950 | 24000 | 23900 | 26186 |
| 599 | 20250204 | 091900 | 52897902450 | 23950 | 23900 | 23950 | 23900 | 10933 |
| 600 | 20250204 | 091800 | 52636276250 | 23950 | 23900 | 24000 | 23900 | 34514 |
| 601 | 20250204 | 091700 | 51810719000 | 23900 | 23950 | 23950 | 23900 | 35762 |
| 602 | 20250204 | 091600 | 50954425500 | 23950 | 23900 | 23950 | 23850 | 31588 |
| 603 | 20250204 | 091500 | 50199386000 | 23900 | 23900 | 24000 | 23900 | 73148 |
| 604 | 20250204 | 091400 | 48448519350 | 23950 | 23900 | 23950 | 23850 | 30497 |
| 605 | 20250204 | 091300 | 47719566800 | 23850 | 23800 | 23900 | 23800 | 24204 |
| 606 | 20250204 | 091200 | 47142156800 | 23850 | 23800 | 23900 | 23800 | 39232 |
| 607 | 20250204 | 091100 | 46206637250 | 23800 | 23800 | 23850 | 23700 | 67650 |
| 608 | 20250204 | 091000 | 44598807000 | 23800 | 23800 | 23800 | 23750 | 34852 |
| 609 | 20250204 | 090900 | 43769631600 | 23800 | 23850 | 23900 | 23750 | 85354 |
| 610 | 20250204 | 090800 | 41738464600 | 23850 | 23750 | 23900 | 23750 | 44405 |
| 611 | 20250204 | 090700 | 40680478050 | 23800 | 23750 | 23800 | 23650 | 115641 |
| 612 | 20250204 | 090600 | 37937362950 | 23750 | 23950 | 23950 | 23750 | 105470 |
| 613 | 20250204 | 090500 | 35424750750 | 23900 | 23900 | 23950 | 23850 | 78370 |
| 614 | 20250204 | 090400 | 33552308000 | 23900 | 23950 | 24050 | 23850 | 123440 |
| 615 | 20250204 | 090300 | 30602051050 | 23950 | 23900 | 24050 | 23850 | 125417 |
| 616 | 20250204 | 090200 | 27596746000 | 23950 | 23900 | 24000 | 23850 | 171601 |
| 617 | 20250204 | 090100 | 23492825150 | 23850 | 24300 | 24300 | 23850 | 331765 |
| 618 | 20250204 | 090000 | 15501195150 | 24300 | 24000 | 24300 | 24000 | 642210 |