31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 3 | 20250204 | 184400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20250204 | 184300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20250204 | 184200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20250204 | 184100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20250204 | 184000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20250204 | 183900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20250204 | 183800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20250204 | 183700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20250204 | 183600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20250204 | 183500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20250204 | 183400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20250204 | 183300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20250204 | 183200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20250204 | 183100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20250204 | 183000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20250204 | 182900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20250204 | 182800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20250204 | 182700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20250204 | 182600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20250204 | 182500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20250204 | 182400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20250204 | 182300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20250204 | 182200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20250204 | 182100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20250204 | 182000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20250204 | 181900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20250204 | 181800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20250204 | 181700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20250204 | 181600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20250204 | 181500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 33 | 20250204 | 181400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20250204 | 181300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20250204 | 181200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20250204 | 181100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20250204 | 181000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20250204 | 180900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20250204 | 180800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20250204 | 180700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20250204 | 180600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20250204 | 180500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20250204 | 180400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20250204 | 180300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20250204 | 180200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20250204 | 180100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20250204 | 180000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20250204 | 175900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20250204 | 175800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20250204 | 175700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20250204 | 175600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20250204 | 175500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20250204 | 175400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20250204 | 175300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20250204 | 175200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20250204 | 175100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20250204 | 175000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20250204 | 174900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20250204 | 174800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20250204 | 174700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20250204 | 174600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20250204 | 174500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 63 | 20250204 | 174400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20250204 | 174300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20250204 | 174200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20250204 | 174100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20250204 | 174000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20250204 | 173900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20250204 | 173800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20250204 | 173700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20250204 | 173600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20250204 | 173500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20250204 | 173400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20250204 | 173300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20250204 | 173200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20250204 | 173100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20250204 | 173000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20250204 | 172900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20250204 | 172800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20250204 | 172700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20250204 | 172600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20250204 | 172500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20250204 | 172400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20250204 | 172300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20250204 | 172200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20250204 | 172100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20250204 | 172000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20250204 | 171900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20250204 | 171800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20250204 | 171700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20250204 | 171600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20250204 | 171500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 93 | 20250204 | 171400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20250204 | 171300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20250204 | 171200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20250204 | 171100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20250204 | 171000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20250204 | 170900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20250204 | 170800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20250204 | 170700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20250204 | 170600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20250204 | 170500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20250204 | 170400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20250204 | 170300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20250204 | 170200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20250204 | 170100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20250204 | 170000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20250204 | 165900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20250204 | 165800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20250204 | 165700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20250204 | 165600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20250204 | 165500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20250204 | 165400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20250204 | 165300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20250204 | 165200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20250204 | 165100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20250204 | 165000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20250204 | 164900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20250204 | 164800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20250204 | 164700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20250204 | 164600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20250204 | 164500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 123 | 20250204 | 164400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20250204 | 164300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20250204 | 164200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20250204 | 164100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20250204 | 164000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20250204 | 163900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20250204 | 163800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20250204 | 163700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20250204 | 163600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20250204 | 163500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20250204 | 163400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20250204 | 163300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20250204 | 163200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20250204 | 163100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20250204 | 163000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20250204 | 162900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20250204 | 162800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20250204 | 162700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20250204 | 162600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20250204 | 162500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20250204 | 162400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20250204 | 162300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20250204 | 162200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20250204 | 162100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20250204 | 162000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20250204 | 161900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20250204 | 161800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20250204 | 161700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20250204 | 161600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20250204 | 161500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 153 | 20250204 | 161400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20250204 | 161300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20250204 | 161200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20250204 | 161100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20250204 | 161000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20250204 | 160900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20250204 | 160800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20250204 | 160700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20250204 | 160600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20250204 | 160500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20250204 | 160400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20250204 | 160300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20250204 | 160200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20250204 | 160100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20250204 | 160000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20250204 | 155900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20250204 | 155800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20250204 | 155700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20250204 | 155600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20250204 | 155500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20250204 | 155400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20250204 | 155300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20250204 | 155200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20250204 | 155100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20250204 | 155000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20250204 | 154900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20250204 | 154800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20250204 | 154700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20250204 | 154600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20250204 | 154500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 183 | 20250204 | 154400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20250204 | 154300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20250204 | 154200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20250204 | 154100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20250204 | 154000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20250204 | 153900 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20250204 | 153800 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20250204 | 153700 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20250204 | 153600 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20250204 | 153500 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20250204 | 153400 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20250204 | 153300 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20250204 | 153200 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20250204 | 153100 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20250204 | 153000 | 7270585050 | 20700 | 20700 | 20700 | 20700 | 3855 |
| 198 | 20250204 | 152900 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250204 | 152800 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250204 | 152700 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250204 | 152600 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20250204 | 152500 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20250204 | 152400 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20250204 | 152300 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20250204 | 152200 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20250204 | 152100 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20250204 | 152000 | 7190786550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20250204 | 151900 | 7190786550 | 20750 | 20750 | 20800 | 20750 | 1500 |
| 209 | 20250204 | 151800 | 7159630700 | 20750 | 20750 | 20800 | 20750 | 342 |
| 210 | 20250204 | 151700 | 7152532300 | 20750 | 20650 | 20800 | 20650 | 1020 |
| 211 | 20250204 | 151600 | 7131362550 | 20750 | 20700 | 20750 | 20650 | 1068 |
| 212 | 20250204 | 151500 | 7109265450 | 20700 | 20600 | 20700 | 20600 | 976 |
| 213 | 20250204 | 151400 | 7089089700 | 20600 | 20700 | 20700 | 20600 | 491 |
| 214 | 20250204 | 151300 | 7078943050 | 20700 | 20700 | 20750 | 20600 | 1897 |
| 215 | 20250204 | 151200 | 7039755950 | 20700 | 20700 | 20750 | 20700 | 703 |
| 216 | 20250204 | 151100 | 7025198350 | 20700 | 20700 | 20750 | 20700 | 671 |
| 217 | 20250204 | 151000 | 7011295350 | 20750 | 20750 | 20800 | 20700 | 609 |
| 218 | 20250204 | 150900 | 6998676250 | 20750 | 20700 | 20800 | 20700 | 1174 |
| 219 | 20250204 | 150800 | 6974344950 | 20750 | 20800 | 20800 | 20700 | 568 |
| 220 | 20250204 | 150700 | 6962554250 | 20750 | 20800 | 20800 | 20700 | 1208 |
| 221 | 20250204 | 150600 | 6937488250 | 20750 | 20750 | 20800 | 20750 | 341 |
| 222 | 20250204 | 150500 | 6930412000 | 20850 | 20850 | 20850 | 20800 | 300 |
| 223 | 20250204 | 150400 | 6924171000 | 20850 | 20850 | 20850 | 20800 | 1168 |
| 224 | 20250204 | 150300 | 6899849600 | 20800 | 20800 | 20850 | 20800 | 363 |
| 225 | 20250204 | 150200 | 6892298700 | 20800 | 20850 | 20850 | 20800 | 161 |
| 226 | 20250204 | 150100 | 6888947700 | 20800 | 20800 | 20850 | 20800 | 181 |
| 227 | 20250204 | 150000 | 6885182400 | 20800 | 20800 | 20850 | 20800 | 197 |
| 228 | 20250204 | 145900 | 6881084550 | 20800 | 20850 | 20850 | 20800 | 476 |
| 229 | 20250204 | 145800 | 6871166650 | 20800 | 20800 | 20800 | 20800 | 23 |
| 230 | 20250204 | 145700 | 6870688250 | 20800 | 20800 | 20850 | 20800 | 717 |
| 231 | 20250204 | 145600 | 6855772950 | 20850 | 20900 | 20900 | 20800 | 595 |
| 232 | 20250204 | 145500 | 6843357800 | 20850 | 20950 | 20950 | 20850 | 737 |
| 233 | 20250204 | 145400 | 6827954450 | 20950 | 20900 | 20950 | 20900 | 23 |
| 234 | 20250204 | 145300 | 6827472700 | 20950 | 20950 | 20950 | 20900 | 288 |
| 235 | 20250204 | 145200 | 6821452400 | 20950 | 20900 | 20950 | 20900 | 26 |
| 236 | 20250204 | 145100 | 6820908800 | 20900 | 20950 | 20950 | 20900 | 110 |
| 237 | 20250204 | 145000 | 6818608300 | 20900 | 20800 | 20900 | 20800 | 190 |
| 238 | 20250204 | 144900 | 6814643000 | 20850 | 20850 | 20900 | 20800 | 292 |
| 239 | 20250204 | 144800 | 6808544000 | 20850 | 20800 | 20850 | 20800 | 88 |
| 240 | 20250204 | 144700 | 6806709300 | 20850 | 20850 | 20850 | 20850 | 516 |
| 241 | 20250204 | 144600 | 6795950700 | 20900 | 20850 | 20900 | 20800 | 764 |
| 242 | 20250204 | 144500 | 6780010150 | 20800 | 20900 | 20900 | 20800 | 109 |
| 243 | 20250204 | 144400 | 6777736850 | 20900 | 20900 | 20900 | 20900 | 242 |
| 244 | 20250204 | 144300 | 6772679050 | 20900 | 20850 | 20900 | 20800 | 616 |
| 245 | 20250204 | 144200 | 6759846350 | 20850 | 20850 | 20850 | 20800 | 537 |
| 246 | 20250204 | 144100 | 6748649950 | 20800 | 20850 | 20850 | 20800 | 345 |
| 247 | 20250204 | 144000 | 6741456800 | 20800 | 20850 | 20850 | 20800 | 150 |
| 248 | 20250204 | 143900 | 6738331500 | 20850 | 20800 | 20850 | 20800 | 320 |
| 249 | 20250204 | 143800 | 6731672000 | 20800 | 20850 | 20850 | 20800 | 276 |
| 250 | 20250204 | 143700 | 6725923850 | 20850 | 20850 | 20850 | 20850 | 210 |
| 251 | 20250204 | 143600 | 6721545350 | 20850 | 20900 | 20900 | 20850 | 219 |
| 252 | 20250204 | 143500 | 6716977750 | 20900 | 20900 | 20900 | 20850 | 895 |
| 253 | 20250204 | 143400 | 6698298300 | 20900 | 20900 | 20900 | 20900 | 14 |
| 254 | 20250204 | 143300 | 6698005700 | 20900 | 20850 | 20900 | 20850 | 80 |
| 255 | 20250204 | 143200 | 6696334000 | 20850 | 20850 | 20900 | 20850 | 703 |
| 256 | 20250204 | 143100 | 6681675950 | 20850 | 20850 | 20950 | 20850 | 383 |
| 257 | 20250204 | 143000 | 6673684150 | 20900 | 20850 | 20900 | 20850 | 27 |
| 258 | 20250204 | 142900 | 6673120700 | 20850 | 20900 | 20900 | 20850 | 172 |
| 259 | 20250204 | 142800 | 6669528600 | 20950 | 20850 | 20950 | 20800 | 735 |
| 260 | 20250204 | 142700 | 6654176950 | 20800 | 20800 | 20850 | 20800 | 346 |
| 261 | 20250204 | 142600 | 6646977300 | 20800 | 20750 | 20800 | 20750 | 256 |
| 262 | 20250204 | 142500 | 6641657850 | 20800 | 20800 | 20850 | 20800 | 590 |
| 263 | 20250204 | 142400 | 6629385750 | 20800 | 20700 | 20800 | 20700 | 480 |
| 264 | 20250204 | 142300 | 6619435750 | 20750 | 20700 | 20750 | 20700 | 144 |
| 265 | 20250204 | 142200 | 6616454300 | 20700 | 20700 | 20750 | 20700 | 504 |
| 266 | 20250204 | 142100 | 6606015600 | 20750 | 20750 | 20750 | 20750 | 140 |
| 267 | 20250204 | 142000 | 6603110600 | 20750 | 20700 | 20750 | 20700 | 1293 |
| 268 | 20250204 | 141900 | 6576281350 | 20700 | 20750 | 20750 | 20700 | 197 |
| 269 | 20250204 | 141800 | 6572202950 | 20750 | 20800 | 20800 | 20750 | 1020 |
| 270 | 20250204 | 141700 | 6551034350 | 20800 | 20800 | 20800 | 20800 | 4 |
| 271 | 20250204 | 141600 | 6550951150 | 20800 | 20800 | 20800 | 20750 | 415 |
| 272 | 20250204 | 141500 | 6542339600 | 20800 | 20800 | 20800 | 20800 | 352 |
| 273 | 20250204 | 141400 | 6535018000 | 20800 | 20800 | 20850 | 20750 | 272 |
| 274 | 20250204 | 141300 | 6529366150 | 20900 | 20800 | 20900 | 20750 | 745 |
| 275 | 20250204 | 141200 | 6513860600 | 20850 | 20800 | 20850 | 20800 | 327 |
| 276 | 20250204 | 141100 | 6507058450 | 20850 | 20850 | 20850 | 20800 | 413 |
| 277 | 20250204 | 141000 | 6498447600 | 20900 | 20900 | 20900 | 20900 | 11 |
| 278 | 20250204 | 140900 | 6498217700 | 20850 | 20850 | 20900 | 20850 | 476 |
| 279 | 20250204 | 140800 | 6488281850 | 20900 | 20850 | 20900 | 20800 | 1185 |
| 280 | 20250204 | 140700 | 6463574200 | 20800 | 20850 | 20850 | 20800 | 158 |
| 281 | 20250204 | 140600 | 6460280200 | 20800 | 20850 | 20900 | 20800 | 2372 |
| 282 | 20250204 | 140500 | 6410850550 | 20900 | 20900 | 20950 | 20850 | 652 |
| 283 | 20250204 | 140400 | 6397232600 | 20900 | 20950 | 21000 | 20900 | 2193 |
| 284 | 20250204 | 140300 | 6351345650 | 20950 | 21000 | 21000 | 20950 | 3804 |
| 285 | 20250204 | 140200 | 6271538800 | 21000 | 21000 | 21000 | 21000 | 1293 |
| 286 | 20250204 | 140100 | 6244385800 | 21000 | 21050 | 21050 | 21000 | 598 |
| 287 | 20250204 | 140000 | 6231803050 | 21050 | 21050 | 21050 | 21050 | 20 |
| 288 | 20250204 | 135900 | 6231382050 | 21050 | 21050 | 21050 | 21000 | 74 |
| 289 | 20250204 | 135800 | 6229824400 | 21050 | 21050 | 21100 | 21050 | 864 |
| 290 | 20250204 | 135700 | 6211636650 | 21050 | 21050 | 21100 | 21050 | 429 |
| 291 | 20250204 | 135600 | 6202605800 | 21050 | 21100 | 21100 | 21050 | 34 |
| 292 | 20250204 | 135500 | 6201888450 | 21100 | 21050 | 21100 | 21050 | 226 |
| 293 | 20250204 | 135400 | 6197130450 | 21050 | 21050 | 21100 | 21050 | 326 |
| 294 | 20250204 | 135300 | 6190268100 | 21050 | 21050 | 21050 | 21050 | 279 |
| 295 | 20250204 | 135200 | 6184395150 | 21100 | 21050 | 21100 | 21050 | 18 |
| 296 | 20250204 | 135100 | 6184015400 | 21100 | 21000 | 21100 | 21000 | 810 |
| 297 | 20250204 | 135000 | 6166959400 | 21000 | 21050 | 21050 | 21000 | 1367 |
| 298 | 20250204 | 134900 | 6138192300 | 21050 | 21050 | 21050 | 21050 | 89 |
| 299 | 20250204 | 134800 | 6136318850 | 21050 | 21050 | 21100 | 21050 | 880 |
| 300 | 20250204 | 134700 | 6117786050 | 21100 | 21050 | 21100 | 21050 | 310 |
| 301 | 20250204 | 134600 | 6111254550 | 21150 | 21100 | 21150 | 21050 | 531 |
| 302 | 20250204 | 134500 | 6100041100 | 21100 | 21050 | 21100 | 21050 | 237 |
| 303 | 20250204 | 134400 | 6095052200 | 21050 | 21050 | 21050 | 21050 | 469 |
| 304 | 20250204 | 134300 | 6085179750 | 21050 | 21050 | 21100 | 21050 | 206 |
| 305 | 20250204 | 134200 | 6080838200 | 21050 | 21050 | 21050 | 21050 | 132 |
| 306 | 20250204 | 134100 | 6078059600 | 21100 | 21100 | 21150 | 21050 | 960 |
| 307 | 20250204 | 134000 | 6057850550 | 21100 | 21100 | 21100 | 21100 | 646 |
| 308 | 20250204 | 133900 | 6044219950 | 21100 | 21150 | 21150 | 21100 | 76 |
| 309 | 20250204 | 133800 | 6042615300 | 21150 | 21150 | 21150 | 21150 | 80 |
| 310 | 20250204 | 133700 | 6040923300 | 21150 | 21100 | 21150 | 21100 | 255 |
| 311 | 20250204 | 133600 | 6035539550 | 21100 | 21150 | 21150 | 21100 | 44 |
| 312 | 20250204 | 133500 | 6034609700 | 21200 | 21150 | 21200 | 21100 | 751 |
| 313 | 20250204 | 133400 | 6018756300 | 21150 | 21200 | 21200 | 21150 | 199 |
| 314 | 20250204 | 133300 | 6014545150 | 21200 | 21150 | 21200 | 21150 | 341 |
| 315 | 20250204 | 133200 | 6007322450 | 21150 | 21150 | 21200 | 21150 | 11 |
| 316 | 20250204 | 133100 | 6007089750 | 21150 | 21150 | 21200 | 21150 | 265 |
| 317 | 20250204 | 133000 | 6001474650 | 21200 | 21200 | 21200 | 21200 | 331 |
| 318 | 20250204 | 132900 | 5994457450 | 21200 | 21200 | 21250 | 21200 | 127 |
| 319 | 20250204 | 132800 | 5991764850 | 21250 | 21250 | 21300 | 21250 | 86 |
| 320 | 20250204 | 132700 | 5989937300 | 21200 | 21300 | 21300 | 21200 | 891 |
| 321 | 20250204 | 132600 | 5971000150 | 21350 | 21250 | 21350 | 21250 | 625 |
| 322 | 20250204 | 132500 | 5957676600 | 21250 | 21200 | 21300 | 21200 | 1012 |
| 323 | 20250204 | 132400 | 5936206500 | 21200 | 21100 | 21200 | 21100 | 50 |
| 324 | 20250204 | 132300 | 5935147900 | 21100 | 21150 | 21200 | 21100 | 831 |
| 325 | 20250204 | 132200 | 5917596250 | 21150 | 21150 | 21150 | 21100 | 607 |
| 326 | 20250204 | 132100 | 5904763200 | 21150 | 21150 | 21150 | 21150 | 59 |
| 327 | 20250204 | 132000 | 5903515350 | 21150 | 21200 | 21200 | 21150 | 422 |
| 328 | 20250204 | 131900 | 5894589150 | 21200 | 21200 | 21200 | 21100 | 827 |
| 329 | 20250204 | 131800 | 5877080850 | 21100 | 21100 | 21100 | 21100 | 93 |
| 330 | 20250204 | 131700 | 5875118550 | 21200 | 21200 | 21200 | 21150 | 1568 |
| 331 | 20250204 | 131600 | 5841909250 | 21250 | 21200 | 21250 | 21200 | 502 |
| 332 | 20250204 | 131500 | 5831265850 | 21200 | 21250 | 21250 | 21150 | 945 |
| 333 | 20250204 | 131400 | 5811247700 | 21250 | 21250 | 21300 | 21200 | 355 |
| 334 | 20250204 | 131300 | 5803703800 | 21250 | 21250 | 21250 | 21250 | 20 |
| 335 | 20250204 | 131200 | 5803278800 | 21250 | 21200 | 21250 | 21200 | 696 |
| 336 | 20250204 | 131100 | 5788511850 | 21200 | 21250 | 21250 | 21200 | 52 |
| 337 | 20250204 | 131000 | 5787408900 | 21250 | 21250 | 21250 | 21250 | 10 |
| 338 | 20250204 | 130900 | 5787196400 | 21250 | 21250 | 21250 | 21250 | 18 |
| 339 | 20250204 | 130800 | 5786813900 | 21250 | 21200 | 21250 | 21200 | 30 |
| 340 | 20250204 | 130700 | 5786177850 | 21250 | 21200 | 21250 | 21200 | 217 |
| 341 | 20250204 | 130600 | 5781572050 | 21250 | 21250 | 21250 | 21250 | 197 |
| 342 | 20250204 | 130500 | 5777385800 | 21250 | 21250 | 21300 | 21250 | 43 |
| 343 | 20250204 | 130400 | 5776471850 | 21250 | 21250 | 21300 | 21200 | 346 |
| 344 | 20250204 | 130300 | 5769118950 | 21250 | 21250 | 21300 | 21250 | 313 |
| 345 | 20250204 | 130200 | 5762452650 | 21250 | 21250 | 21250 | 21250 | 238 |
| 346 | 20250204 | 130100 | 5757395150 | 21250 | 21250 | 21250 | 21200 | 1201 |
| 347 | 20250204 | 130000 | 5731907700 | 21200 | 21250 | 21250 | 21200 | 163 |
| 348 | 20250204 | 125900 | 5728447950 | 21200 | 21200 | 21200 | 21200 | 56 |
| 349 | 20250204 | 125800 | 5727260750 | 21200 | 21250 | 21250 | 21200 | 26 |
| 350 | 20250204 | 125700 | 5726708400 | 21250 | 21250 | 21250 | 21200 | 25 |
| 351 | 20250204 | 125600 | 5726177650 | 21200 | 21250 | 21250 | 21200 | 39 |
| 352 | 20250204 | 125500 | 5725349350 | 21250 | 21200 | 21250 | 21200 | 25 |
| 353 | 20250204 | 125400 | 5724819150 | 21200 | 21200 | 21250 | 21200 | 132 |
| 354 | 20250204 | 125300 | 5722020250 | 21250 | 21200 | 21250 | 21200 | 413 |
| 355 | 20250204 | 125200 | 5713254050 | 21200 | 21200 | 21250 | 21200 | 172 |
| 356 | 20250204 | 125100 | 5709606650 | 21250 | 21200 | 21250 | 21200 | 250 |
| 357 | 20250204 | 125000 | 5704303550 | 21200 | 21250 | 21250 | 21200 | 804 |
| 358 | 20250204 | 124900 | 5687253600 | 21250 | 21200 | 21250 | 21200 | 82 |
| 359 | 20250204 | 124800 | 5685512450 | 21200 | 21300 | 21350 | 21200 | 1624 |
| 360 | 20250204 | 124700 | 5650909100 | 21200 | 21250 | 21250 | 21200 | 340 |
| 361 | 20250204 | 124600 | 5643700450 | 21200 | 21250 | 21250 | 21200 | 1036 |
| 362 | 20250204 | 124500 | 5621703900 | 21350 | 21300 | 21350 | 21300 | 18 |
| 363 | 20250204 | 124400 | 5621320400 | 21300 | 21300 | 21300 | 21250 | 401 |
| 364 | 20250204 | 124300 | 5612779350 | 21350 | 21350 | 21350 | 21350 | 3 |
| 365 | 20250204 | 124200 | 5612715300 | 21350 | 21350 | 21400 | 21300 | 110 |
| 366 | 20250204 | 124100 | 5610362050 | 21400 | 21300 | 21400 | 21250 | 439 |
| 367 | 20250204 | 124000 | 5600994900 | 21350 | 21350 | 21350 | 21300 | 179 |
| 368 | 20250204 | 123900 | 5597175200 | 21350 | 21300 | 21350 | 21300 | 561 |
| 369 | 20250204 | 123800 | 5585212300 | 21350 | 21300 | 21350 | 21300 | 201 |
| 370 | 20250204 | 123700 | 5580929800 | 21300 | 21300 | 21350 | 21300 | 34 |
| 371 | 20250204 | 123600 | 5580205000 | 21300 | 21300 | 21350 | 21300 | 804 |
| 372 | 20250204 | 123500 | 5563079300 | 21300 | 21250 | 21300 | 21200 | 222 |
| 373 | 20250204 | 123400 | 5558362550 | 21300 | 21300 | 21300 | 21300 | 2 |
| 374 | 20250204 | 123300 | 5558319950 | 21250 | 21250 | 21300 | 21250 | 798 |
| 375 | 20250204 | 123200 | 5541355800 | 21300 | 21300 | 21300 | 21300 | 10 |
| 376 | 20250204 | 123100 | 5541142800 | 21300 | 21300 | 21300 | 21300 | 195 |
| 377 | 20250204 | 123000 | 5536989300 | 21350 | 21350 | 21350 | 21300 | 25 |
| 378 | 20250204 | 122900 | 5536456250 | 21350 | 21350 | 21350 | 21350 | 2 |
| 379 | 20250204 | 122800 | 5536413550 | 21300 | 21300 | 21300 | 21300 | 62 |
| 380 | 20250204 | 122700 | 5535092950 | 21300 | 21300 | 21350 | 21300 | 537 |
| 381 | 20250204 | 122600 | 5523652950 | 21300 | 21300 | 21300 | 21300 | 3 |
| 382 | 20250204 | 122500 | 5523589050 | 21250 | 21250 | 21300 | 21250 | 165 |
| 383 | 20250204 | 122400 | 5520082300 | 21250 | 21300 | 21300 | 21250 | 209 |
| 384 | 20250204 | 122300 | 5515637500 | 21300 | 21300 | 21350 | 21300 | 509 |
| 385 | 20250204 | 122200 | 5504773400 | 21300 | 21300 | 21300 | 21300 | 39 |
| 386 | 20250204 | 122100 | 5503942700 | 21300 | 21300 | 21350 | 21300 | 6 |
| 387 | 20250204 | 122000 | 5503814800 | 21300 | 21300 | 21300 | 21300 | 120 |
| 388 | 20250204 | 121900 | 5501258800 | 21350 | 21300 | 21350 | 21300 | 95 |
| 389 | 20250204 | 121800 | 5499235150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 390 | 20250204 | 121700 | 5499235150 | 21350 | 21350 | 21350 | 21350 | 52 |
| 391 | 20250204 | 121600 | 5498124950 | 21350 | 21350 | 21350 | 21300 | 98 |
| 392 | 20250204 | 121500 | 5496033050 | 21350 | 21300 | 21350 | 21250 | 1144 |
| 393 | 20250204 | 121400 | 5471639700 | 21350 | 21350 | 21350 | 21300 | 122 |
| 394 | 20250204 | 121300 | 5469040250 | 21350 | 21300 | 21350 | 21300 | 52 |
| 395 | 20250204 | 121200 | 5467930100 | 21350 | 21350 | 21350 | 21300 | 154 |
| 396 | 20250204 | 121100 | 5464642250 | 21350 | 21350 | 21350 | 21350 | 58 |
| 397 | 20250204 | 121000 | 5463403950 | 21350 | 21300 | 21350 | 21300 | 129 |
| 398 | 20250204 | 120900 | 5460655900 | 21300 | 21300 | 21300 | 21300 | 2 |
| 399 | 20250204 | 120800 | 5460613300 | 21250 | 21300 | 21350 | 21250 | 147 |
| 400 | 20250204 | 120700 | 5457484600 | 21300 | 21250 | 21300 | 21250 | 118 |
| 401 | 20250204 | 120600 | 5454971600 | 21300 | 21300 | 21350 | 21300 | 33 |
| 402 | 20250204 | 120500 | 5454267350 | 21350 | 21350 | 21350 | 21250 | 910 |
| 403 | 20250204 | 120400 | 5434861750 | 21300 | 21300 | 21300 | 21300 | 148 |
| 404 | 20250204 | 120300 | 5431709350 | 21300 | 21350 | 21350 | 21300 | 600 |
| 405 | 20250204 | 120200 | 5418907950 | 21350 | 21350 | 21350 | 21300 | 227 |
| 406 | 20250204 | 120100 | 5414061550 | 21350 | 21350 | 21350 | 21350 | 132 |
| 407 | 20250204 | 120000 | 5411243350 | 21350 | 21200 | 21350 | 21200 | 1982 |
| 408 | 20250204 | 115900 | 5369094050 | 21200 | 21150 | 21200 | 21150 | 83 |
| 409 | 20250204 | 115800 | 5367338500 | 21200 | 21200 | 21200 | 21150 | 421 |
| 410 | 20250204 | 115700 | 5358416900 | 21200 | 21200 | 21250 | 21150 | 328 |
| 411 | 20250204 | 115600 | 5351465350 | 21250 | 21250 | 21250 | 21200 | 56 |
| 412 | 20250204 | 115500 | 5350277450 | 21250 | 21200 | 21250 | 21200 | 74 |
| 413 | 20250204 | 115400 | 5348707450 | 21200 | 21250 | 21250 | 21200 | 107 |
| 414 | 20250204 | 115300 | 5346438300 | 21250 | 21200 | 21250 | 21200 | 134 |
| 415 | 20250204 | 115200 | 5343591950 | 21150 | 21200 | 21250 | 21150 | 54 |
| 416 | 20250204 | 115100 | 5342446600 | 21150 | 21200 | 21200 | 21150 | 260 |
| 417 | 20250204 | 115000 | 5336947250 | 21200 | 21200 | 21200 | 21200 | 16 |
| 418 | 20250204 | 114900 | 5336608050 | 21200 | 21150 | 21250 | 21150 | 385 |
| 419 | 20250204 | 114800 | 5328450800 | 21200 | 21150 | 21200 | 21100 | 454 |
| 420 | 20250204 | 114700 | 5318851300 | 21150 | 21200 | 21200 | 21150 | 396 |
| 421 | 20250204 | 114600 | 5310470100 | 21200 | 21200 | 21250 | 21200 | 1302 |
| 422 | 20250204 | 114500 | 5282863200 | 21200 | 21200 | 21250 | 21200 | 87 |
| 423 | 20250204 | 114400 | 5281018650 | 21200 | 21250 | 21250 | 21200 | 235 |
| 424 | 20250204 | 114300 | 5276035550 | 21250 | 21250 | 21250 | 21200 | 180 |
| 425 | 20250204 | 114200 | 5272213150 | 21200 | 21250 | 21250 | 21200 | 45 |
| 426 | 20250204 | 114100 | 5271257000 | 21250 | 21300 | 21300 | 21250 | 532 |
| 427 | 20250204 | 114000 | 5259943300 | 21300 | 21300 | 21300 | 21300 | 5 |
| 428 | 20250204 | 113900 | 5259836800 | 21300 | 21250 | 21300 | 21250 | 49 |
| 429 | 20250204 | 113800 | 5258795350 | 21250 | 21300 | 21300 | 21250 | 47 |
| 430 | 20250204 | 113700 | 5257796050 | 21300 | 21300 | 21300 | 21250 | 232 |
| 431 | 20250204 | 113600 | 5252855750 | 21300 | 21250 | 21300 | 21250 | 917 |
| 432 | 20250204 | 113500 | 5233354100 | 21300 | 21350 | 21350 | 21300 | 488 |
| 433 | 20250204 | 113400 | 5222959650 | 21350 | 21350 | 21350 | 21350 | 14 |
| 434 | 20250204 | 113300 | 5222660750 | 21350 | 21350 | 21350 | 21300 | 32 |
| 435 | 20250204 | 113200 | 5221977600 | 21350 | 21350 | 21350 | 21300 | 116 |
| 436 | 20250204 | 113100 | 5219504950 | 21300 | 21350 | 21350 | 21300 | 11 |
| 437 | 20250204 | 113000 | 5219270250 | 21350 | 21400 | 21450 | 21350 | 269 |
| 438 | 20250204 | 112900 | 5213524600 | 21400 | 21350 | 21400 | 21350 | 669 |
| 439 | 20250204 | 112800 | 5199208050 | 21400 | 21400 | 21400 | 21350 | 537 |
| 440 | 20250204 | 112700 | 5187717750 | 21350 | 21300 | 21400 | 21250 | 1434 |
| 441 | 20250204 | 112600 | 5157159100 | 21300 | 21350 | 21350 | 21300 | 83 |
| 442 | 20250204 | 112500 | 5155391050 | 21300 | 21300 | 21300 | 21300 | 563 |
| 443 | 20250204 | 112400 | 5143399150 | 21300 | 21400 | 21400 | 21300 | 847 |
| 444 | 20250204 | 112300 | 5125336550 | 21400 | 21400 | 21400 | 21400 | 3 |
| 445 | 20250204 | 112200 | 5125272350 | 21300 | 21350 | 21400 | 21300 | 497 |
| 446 | 20250204 | 112100 | 5114659900 | 21400 | 21400 | 21450 | 21350 | 99 |
| 447 | 20250204 | 112000 | 5112541300 | 21400 | 21350 | 21450 | 21250 | 899 |
| 448 | 20250204 | 111900 | 5093289800 | 21250 | 21350 | 21350 | 21050 | 2668 |
| 449 | 20250204 | 111800 | 5036680100 | 21350 | 21450 | 21450 | 21350 | 1379 |
| 450 | 20250204 | 111700 | 5007150300 | 21500 | 21550 | 21550 | 21500 | 675 |
| 451 | 20250204 | 111600 | 4992637050 | 21550 | 21600 | 21600 | 21550 | 2794 |
| 452 | 20250204 | 111500 | 4932319950 | 21600 | 21600 | 21650 | 21500 | 1805 |
| 453 | 20250204 | 111400 | 4893397850 | 21600 | 21600 | 21600 | 21450 | 2958 |
| 454 | 20250204 | 111300 | 4829751900 | 21550 | 21600 | 21600 | 21550 | 1702 |
| 455 | 20250204 | 111200 | 4792992150 | 21600 | 21450 | 21600 | 21400 | 4232 |
| 456 | 20250204 | 111100 | 4702042750 | 21450 | 21400 | 21450 | 21350 | 1914 |
| 457 | 20250204 | 111000 | 4661041900 | 21400 | 21400 | 21400 | 21350 | 454 |
| 458 | 20250204 | 110900 | 4651342550 | 21350 | 21400 | 21400 | 21350 | 1476 |
| 459 | 20250204 | 110800 | 4619771250 | 21400 | 21400 | 21400 | 21400 | 868 |
| 460 | 20250204 | 110700 | 4601196050 | 21400 | 21400 | 21400 | 21400 | 658 |
| 461 | 20250204 | 110600 | 4587114850 | 21400 | 21350 | 21400 | 21350 | 122 |
| 462 | 20250204 | 110500 | 4584504900 | 21350 | 21350 | 21400 | 21350 | 140 |
| 463 | 20250204 | 110400 | 4581510700 | 21400 | 21400 | 21450 | 21400 | 799 |
| 464 | 20250204 | 110300 | 4564405600 | 21400 | 21500 | 21500 | 21400 | 646 |
| 465 | 20250204 | 110200 | 4550562100 | 21500 | 21350 | 21500 | 21300 | 3197 |
| 466 | 20250204 | 110100 | 4482156300 | 21350 | 21350 | 21350 | 21300 | 1369 |
| 467 | 20250204 | 110000 | 4452990350 | 21350 | 21350 | 21400 | 21350 | 1378 |
| 468 | 20250204 | 105900 | 4423562700 | 21400 | 21400 | 21400 | 21350 | 1768 |
| 469 | 20250204 | 105800 | 4385743100 | 21400 | 21300 | 21450 | 21300 | 3447 |
| 470 | 20250204 | 105700 | 4311995100 | 21400 | 21300 | 21400 | 21250 | 2990 |
| 471 | 20250204 | 105600 | 4248228200 | 21300 | 21250 | 21300 | 21200 | 1041 |
| 472 | 20250204 | 105500 | 4226101750 | 21250 | 21150 | 21250 | 21150 | 4275 |
| 473 | 20250204 | 105400 | 4135366700 | 21150 | 21200 | 21200 | 21150 | 1096 |
| 474 | 20250204 | 105300 | 4112131750 | 21150 | 21150 | 21200 | 21150 | 3495 |
| 475 | 20250204 | 105200 | 4038160800 | 21100 | 21050 | 21100 | 21050 | 3145 |
| 476 | 20250204 | 105100 | 3971834700 | 21050 | 21000 | 21050 | 20950 | 242 |
| 477 | 20250204 | 105000 | 3966752700 | 21000 | 20950 | 21000 | 20950 | 284 |
| 478 | 20250204 | 104900 | 3960801800 | 20950 | 21050 | 21050 | 20950 | 274 |
| 479 | 20250204 | 104800 | 3955052650 | 21000 | 21000 | 21000 | 21000 | 169 |
| 480 | 20250204 | 104700 | 3951503650 | 21000 | 21000 | 21000 | 20950 | 1036 |
| 481 | 20250204 | 104600 | 3929748150 | 21000 | 20950 | 21000 | 20950 | 1087 |
| 482 | 20250204 | 104500 | 3906922450 | 21000 | 20950 | 21000 | 20950 | 105 |
| 483 | 20250204 | 104400 | 3904722650 | 20950 | 20900 | 20950 | 20900 | 329 |
| 484 | 20250204 | 104300 | 3897833400 | 20950 | 21000 | 21000 | 20950 | 864 |
| 485 | 20250204 | 104200 | 3879710350 | 21050 | 21050 | 21050 | 21000 | 232 |
| 486 | 20250204 | 104100 | 3874832150 | 21050 | 21000 | 21050 | 21000 | 563 |
| 487 | 20250204 | 104000 | 3862991250 | 21000 | 20900 | 21050 | 20900 | 2210 |
| 488 | 20250204 | 103900 | 3816670550 | 20850 | 20850 | 20900 | 20850 | 151 |
| 489 | 20250204 | 103800 | 3813515950 | 20850 | 20850 | 20900 | 20850 | 914 |
| 490 | 20250204 | 103700 | 3794435550 | 20850 | 20800 | 20850 | 20800 | 617 |
| 491 | 20250204 | 103600 | 3781573950 | 20800 | 20800 | 20900 | 20800 | 359 |
| 492 | 20250204 | 103500 | 3774090700 | 20850 | 20850 | 20900 | 20800 | 225 |
| 493 | 20250204 | 103400 | 3769403500 | 20850 | 20800 | 20850 | 20800 | 207 |
| 494 | 20250204 | 103300 | 3765093650 | 20800 | 20850 | 20900 | 20800 | 255 |
| 495 | 20250204 | 103200 | 3759777000 | 20850 | 20850 | 20850 | 20850 | 832 |
| 496 | 20250204 | 103100 | 3742429800 | 20900 | 20850 | 20900 | 20850 | 20 |
| 497 | 20250204 | 103000 | 3742012650 | 20850 | 20900 | 20900 | 20850 | 522 |
| 498 | 20250204 | 102900 | 3731116550 | 20900 | 20900 | 20900 | 20850 | 74 |
| 499 | 20250204 | 102800 | 3729572450 | 20900 | 20900 | 20900 | 20850 | 291 |
| 500 | 20250204 | 102700 | 3723493400 | 20850 | 20900 | 20900 | 20850 | 366 |
| 501 | 20250204 | 102600 | 3715849050 | 20850 | 20850 | 20900 | 20850 | 269 |
| 502 | 20250204 | 102500 | 3710240300 | 20850 | 20850 | 20900 | 20850 | 78 |
| 503 | 20250204 | 102400 | 3708613350 | 20800 | 20900 | 20900 | 20800 | 665 |
| 504 | 20250204 | 102300 | 3694773250 | 20850 | 20900 | 20900 | 20800 | 207 |
| 505 | 20250204 | 102200 | 3690456750 | 20900 | 20900 | 20900 | 20800 | 35 |
| 506 | 20250204 | 102100 | 3689725950 | 20900 | 20800 | 20900 | 20800 | 143 |
| 507 | 20250204 | 102000 | 3686742150 | 20800 | 20900 | 20900 | 20800 | 1300 |
| 508 | 20250204 | 101900 | 3659642700 | 20900 | 20950 | 20950 | 20900 | 102 |
| 509 | 20250204 | 101800 | 3657508400 | 20950 | 20900 | 20950 | 20850 | 397 |
| 510 | 20250204 | 101700 | 3649210900 | 20950 | 20950 | 20950 | 20950 | 145 |
| 511 | 20250204 | 101600 | 3646173150 | 20950 | 20950 | 20950 | 20950 | 663 |
| 512 | 20250204 | 101500 | 3632283300 | 20950 | 20950 | 20950 | 20900 | 34 |
| 513 | 20250204 | 101400 | 3631572500 | 20900 | 20900 | 20950 | 20850 | 254 |
| 514 | 20250204 | 101300 | 3626259650 | 20900 | 20800 | 20900 | 20750 | 715 |
| 515 | 20250204 | 101200 | 3611359650 | 20800 | 20800 | 20800 | 20800 | 117 |
| 516 | 20250204 | 101100 | 3608926050 | 20800 | 20800 | 20850 | 20600 | 2421 |
| 517 | 20250204 | 101000 | 3558715450 | 20800 | 20900 | 20900 | 20800 | 2913 |
| 518 | 20250204 | 100900 | 3498068050 | 20900 | 20950 | 21000 | 20850 | 772 |
| 519 | 20250204 | 100800 | 3481915850 | 21000 | 21000 | 21000 | 21000 | 164 |
| 520 | 20250204 | 100700 | 3478471850 | 21000 | 21050 | 21050 | 21000 | 21 |
| 521 | 20250204 | 100600 | 3478030350 | 21050 | 20950 | 21100 | 20950 | 951 |
| 522 | 20250204 | 100500 | 3458001750 | 21000 | 20950 | 21000 | 20950 | 300 |
| 523 | 20250204 | 100400 | 3451707750 | 20950 | 20950 | 21000 | 20900 | 122 |
| 524 | 20250204 | 100300 | 3449152500 | 21000 | 21000 | 21000 | 20850 | 3256 |
| 525 | 20250204 | 100200 | 3380875600 | 21100 | 21000 | 21100 | 21000 | 128 |
| 526 | 20250204 | 100100 | 3378185850 | 21000 | 21100 | 21100 | 21000 | 655 |
| 527 | 20250204 | 100000 | 3364395500 | 21100 | 21100 | 21100 | 21000 | 537 |
| 528 | 20250204 | 095900 | 3353090550 | 21200 | 21200 | 21200 | 21050 | 1180 |
| 529 | 20250204 | 095800 | 3328212300 | 21150 | 21100 | 21200 | 21100 | 1676 |
| 530 | 20250204 | 095700 | 3292756450 | 21100 | 21050 | 21150 | 21050 | 931 |
| 531 | 20250204 | 095600 | 3273112750 | 21050 | 21050 | 21100 | 21050 | 1017 |
| 532 | 20250204 | 095500 | 3251665150 | 21100 | 21100 | 21100 | 21050 | 455 |
| 533 | 20250204 | 095400 | 3242080750 | 21100 | 21050 | 21100 | 21050 | 326 |
| 534 | 20250204 | 095300 | 3235209850 | 21100 | 21000 | 21100 | 20900 | 1782 |
| 535 | 20250204 | 095200 | 3197711250 | 20900 | 21000 | 21000 | 20850 | 3539 |
| 536 | 20250204 | 095100 | 3123650550 | 21000 | 21000 | 21000 | 20950 | 618 |
| 537 | 20250204 | 095000 | 3110674650 | 21000 | 21000 | 21050 | 20950 | 1903 |
| 538 | 20250204 | 094900 | 3070773250 | 21050 | 20950 | 21050 | 20950 | 318 |
| 539 | 20250204 | 094800 | 3064102200 | 20950 | 21000 | 21100 | 20950 | 1704 |
| 540 | 20250204 | 094700 | 3028297700 | 21000 | 20900 | 21050 | 20850 | 1809 |
| 541 | 20250204 | 094600 | 2990399550 | 20950 | 20900 | 20950 | 20850 | 1085 |
| 542 | 20250204 | 094500 | 2967721050 | 20950 | 21000 | 21000 | 20950 | 697 |
| 543 | 20250204 | 094400 | 2953113000 | 21000 | 20950 | 21050 | 20950 | 1743 |
| 544 | 20250204 | 094300 | 2916508950 | 21000 | 21000 | 21000 | 20950 | 866 |
| 545 | 20250204 | 094200 | 2898358950 | 21000 | 21000 | 21050 | 20950 | 88 |
| 546 | 20250204 | 094100 | 2896511650 | 21050 | 21000 | 21050 | 20950 | 994 |
| 547 | 20250204 | 094000 | 2875640800 | 21000 | 21050 | 21050 | 20950 | 1064 |
| 548 | 20250204 | 093900 | 2853297450 | 21050 | 21100 | 21150 | 21000 | 1424 |
| 549 | 20250204 | 093800 | 2823298050 | 21100 | 21100 | 21150 | 21050 | 1443 |
| 550 | 20250204 | 093700 | 2792834900 | 21200 | 21100 | 21250 | 21000 | 2840 |
| 551 | 20250204 | 093600 | 2732740150 | 21100 | 21100 | 21150 | 20950 | 8063 |
| 552 | 20250204 | 093500 | 2562942400 | 21150 | 20950 | 21150 | 20950 | 1044 |
| 553 | 20250204 | 093400 | 2540971900 | 20950 | 20950 | 21000 | 20850 | 2647 |
| 554 | 20250204 | 093300 | 2485539700 | 20950 | 20800 | 20950 | 20800 | 2103 |
| 555 | 20250204 | 093200 | 2441667300 | 20800 | 20800 | 20800 | 20750 | 1377 |
| 556 | 20250204 | 093100 | 2413031000 | 20800 | 20700 | 20800 | 20650 | 6599 |
| 557 | 20250204 | 093000 | 2276397500 | 20700 | 20650 | 20700 | 20650 | 984 |
| 558 | 20250204 | 092900 | 2256063750 | 20650 | 20650 | 20700 | 20550 | 1310 |
| 559 | 20250204 | 092800 | 2229032000 | 20600 | 20600 | 20650 | 20600 | 1304 |
| 560 | 20250204 | 092700 | 2202137350 | 20550 | 20550 | 20600 | 20500 | 1496 |
| 561 | 20250204 | 092600 | 2171401750 | 20550 | 20550 | 20650 | 20550 | 226 |
| 562 | 20250204 | 092500 | 2166751650 | 20550 | 20600 | 20700 | 20550 | 2011 |
| 563 | 20250204 | 092400 | 2125264000 | 20600 | 20550 | 20650 | 20500 | 1945 |
| 564 | 20250204 | 092300 | 2085326000 | 20500 | 20500 | 20550 | 20500 | 979 |
| 565 | 20250204 | 092200 | 2065256450 | 20500 | 20500 | 20550 | 20500 | 722 |
| 566 | 20250204 | 092100 | 2050446050 | 20450 | 20550 | 20550 | 20450 | 2151 |
| 567 | 20250204 | 092000 | 2006346350 | 20550 | 20600 | 20600 | 20550 | 681 |
| 568 | 20250204 | 091900 | 1992330000 | 20600 | 20550 | 20650 | 20550 | 1313 |
| 569 | 20250204 | 091800 | 1965289850 | 20550 | 20550 | 20600 | 20550 | 414 |
| 570 | 20250204 | 091700 | 1956782000 | 20550 | 20650 | 20650 | 20550 | 2100 |
| 571 | 20250204 | 091600 | 1913482350 | 20700 | 20750 | 20750 | 20650 | 1849 |
| 572 | 20250204 | 091500 | 1875196350 | 20750 | 20550 | 20750 | 20500 | 3359 |
| 573 | 20250204 | 091400 | 1805950600 | 20500 | 20550 | 20650 | 20500 | 2384 |
| 574 | 20250204 | 091300 | 1756982050 | 20550 | 20600 | 20650 | 20550 | 1305 |
| 575 | 20250204 | 091200 | 1730144300 | 20600 | 20450 | 20750 | 20400 | 4068 |
| 576 | 20250204 | 091100 | 1646287800 | 20450 | 20450 | 20450 | 20350 | 1792 |
| 577 | 20250204 | 091000 | 1609660700 | 20350 | 20300 | 20450 | 20300 | 1623 |
| 578 | 20250204 | 090900 | 1576603150 | 20300 | 20200 | 20350 | 20200 | 2595 |
| 579 | 20250204 | 090800 | 1523985200 | 20300 | 20400 | 20400 | 20200 | 3337 |
| 580 | 20250204 | 090700 | 1456422800 | 20350 | 20400 | 20550 | 20250 | 4042 |
| 581 | 20250204 | 090600 | 1374101300 | 20400 | 20150 | 20400 | 20050 | 2373 |
| 582 | 20250204 | 090500 | 1325980200 | 20150 | 20200 | 20250 | 20050 | 5537 |
| 583 | 20250204 | 090400 | 1214599650 | 20200 | 20300 | 20350 | 20100 | 27231 |
| 584 | 20250204 | 090300 | 665420900 | 20350 | 20500 | 20550 | 20300 | 8035 |
| 585 | 20250204 | 090200 | 501078050 | 20500 | 20450 | 20700 | 20400 | 8737 |
| 586 | 20250204 | 090100 | 321880250 | 20450 | 20750 | 20900 | 20400 | 7221 |
| 587 | 20250204 | 090000 | 172829850 | 20750 | 21050 | 21050 | 20700 | 8178 |