33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 3 | 20250204 | 191100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250204 | 191000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250204 | 190900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250204 | 190800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250204 | 190700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250204 | 190600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250204 | 190500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250204 | 190400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250204 | 190300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250204 | 190200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250204 | 190100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250204 | 190000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250204 | 185900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250204 | 185800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250204 | 185700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250204 | 185600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250204 | 185500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250204 | 185400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250204 | 185300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250204 | 185200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250204 | 185100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250204 | 185000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250204 | 184900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250204 | 184800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250204 | 184700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250204 | 184600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250204 | 184500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250204 | 184400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250204 | 184300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250204 | 184200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 33 | 20250204 | 184100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250204 | 184000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250204 | 183900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250204 | 183800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250204 | 183700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250204 | 183600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250204 | 183500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250204 | 183400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250204 | 183300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250204 | 183200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250204 | 183100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250204 | 183000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250204 | 182900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250204 | 182800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250204 | 182700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250204 | 182600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250204 | 182500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250204 | 182400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250204 | 182300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250204 | 182200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250204 | 182100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250204 | 182000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250204 | 181900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250204 | 181800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250204 | 181700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250204 | 181600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250204 | 181500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250204 | 181400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250204 | 181300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250204 | 181200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 63 | 20250204 | 181100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250204 | 181000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250204 | 180900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250204 | 180800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250204 | 180700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250204 | 180600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250204 | 180500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250204 | 180400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250204 | 180300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250204 | 180200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250204 | 180100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250204 | 180000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250204 | 175900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250204 | 175800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250204 | 175700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250204 | 175600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250204 | 175500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250204 | 175400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250204 | 175300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250204 | 175200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250204 | 175100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250204 | 175000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250204 | 174900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250204 | 174800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250204 | 174700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250204 | 174600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250204 | 174500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250204 | 174400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250204 | 174300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250204 | 174200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 93 | 20250204 | 174100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250204 | 174000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250204 | 173900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250204 | 173800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250204 | 173700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250204 | 173600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250204 | 173500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250204 | 173400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250204 | 173300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250204 | 173200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250204 | 173100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250204 | 173000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250204 | 172900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250204 | 172800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250204 | 172700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250204 | 172600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250204 | 172500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250204 | 172400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250204 | 172300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250204 | 172200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250204 | 172100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250204 | 172000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250204 | 171900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250204 | 171800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250204 | 171700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250204 | 171600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250204 | 171500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250204 | 171400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250204 | 171300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250204 | 171200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 123 | 20250204 | 171100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250204 | 171000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250204 | 170900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250204 | 170800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250204 | 170700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250204 | 170600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250204 | 170500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250204 | 170400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250204 | 170300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250204 | 170200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250204 | 170100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250204 | 170000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250204 | 165900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250204 | 165800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250204 | 165700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250204 | 165600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250204 | 165500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250204 | 165400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250204 | 165300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250204 | 165200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250204 | 165100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250204 | 165000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250204 | 164900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250204 | 164800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250204 | 164700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250204 | 164600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250204 | 164500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250204 | 164400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250204 | 164300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250204 | 164200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 153 | 20250204 | 164100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250204 | 164000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250204 | 163900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250204 | 163800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250204 | 163700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250204 | 163600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250204 | 163500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250204 | 163400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250204 | 163300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250204 | 163200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250204 | 163100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250204 | 163000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250204 | 162900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250204 | 162800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250204 | 162700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250204 | 162600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250204 | 162500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250204 | 162400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250204 | 162300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250204 | 162200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250204 | 162100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250204 | 162000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250204 | 161900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250204 | 161800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250204 | 161700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250204 | 161600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250204 | 161500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250204 | 161400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250204 | 161300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250204 | 161200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 183 | 20250204 | 161100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250204 | 161000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250204 | 160900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250204 | 160800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250204 | 160700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250204 | 160600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250204 | 160500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250204 | 160400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250204 | 160300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250204 | 160200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250204 | 160100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250204 | 160000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20250204 | 155900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20250204 | 155800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20250204 | 155700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20250204 | 155600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20250204 | 155500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20250204 | 155400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20250204 | 155300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20250204 | 155200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20250204 | 155100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20250204 | 155000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20250204 | 154900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20250204 | 154800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20250204 | 154700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20250204 | 154600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20250204 | 154500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20250204 | 154400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20250204 | 154300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20250204 | 154200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 213 | 20250204 | 154100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20250204 | 154000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20250204 | 153900 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20250204 | 153800 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20250204 | 153700 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20250204 | 153600 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20250204 | 153500 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20250204 | 153400 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20250204 | 153300 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20250204 | 153200 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20250204 | 153100 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20250204 | 153000 | 26994713250 | 23900 | 23900 | 23900 | 23900 | 34848 |
| 225 | 20250204 | 152900 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20250204 | 152800 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20250204 | 152700 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20250204 | 152600 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20250204 | 152500 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20250204 | 152400 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20250204 | 152300 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20250204 | 152200 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20250204 | 152100 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20250204 | 152000 | 26161846050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20250204 | 151900 | 26161846050 | 24000 | 23950 | 24000 | 23950 | 3011 |
| 236 | 20250204 | 151800 | 26089726700 | 23950 | 23950 | 24000 | 23950 | 1351 |
| 237 | 20250204 | 151700 | 26057361300 | 23950 | 24050 | 24050 | 23950 | 2486 |
| 238 | 20250204 | 151600 | 25997732200 | 24050 | 24050 | 24050 | 23950 | 5564 |
| 239 | 20250204 | 151500 | 25864184850 | 24000 | 24050 | 24100 | 24000 | 3465 |
| 240 | 20250204 | 151400 | 25780886650 | 24050 | 24050 | 24100 | 24050 | 3704 |
| 241 | 20250204 | 151300 | 25691800400 | 24050 | 24050 | 24100 | 24000 | 1378 |
| 242 | 20250204 | 151200 | 25658658750 | 24050 | 24000 | 24050 | 24000 | 1876 |
| 243 | 20250204 | 151100 | 25613546150 | 24050 | 24000 | 24050 | 24000 | 1018 |
| 244 | 20250204 | 151000 | 25589110650 | 23950 | 24050 | 24050 | 23950 | 3279 |
| 245 | 20250204 | 150900 | 25510419400 | 24000 | 24000 | 24050 | 24000 | 582 |
| 246 | 20250204 | 150800 | 25496438350 | 24050 | 24000 | 24050 | 23950 | 772 |
| 247 | 20250204 | 150700 | 25477921000 | 23950 | 23950 | 24000 | 23950 | 4628 |
| 248 | 20250204 | 150600 | 25366958850 | 23950 | 23950 | 24000 | 23900 | 4951 |
| 249 | 20250204 | 150500 | 25248377900 | 23950 | 24050 | 24050 | 23950 | 8063 |
| 250 | 20250204 | 150400 | 25055025300 | 24050 | 24000 | 24050 | 24000 | 851 |
| 251 | 20250204 | 150300 | 25034591000 | 24000 | 24050 | 24050 | 24000 | 1400 |
| 252 | 20250204 | 150200 | 25000965550 | 24050 | 24050 | 24100 | 24050 | 1231 |
| 253 | 20250204 | 150100 | 24971356900 | 24100 | 24100 | 24100 | 24050 | 1702 |
| 254 | 20250204 | 150000 | 24930417700 | 24050 | 24100 | 24100 | 24050 | 1247 |
| 255 | 20250204 | 145900 | 24900423300 | 24100 | 24050 | 24100 | 24050 | 676 |
| 256 | 20250204 | 145800 | 24884139650 | 24100 | 24050 | 24100 | 24050 | 1108 |
| 257 | 20250204 | 145700 | 24857480400 | 24100 | 24100 | 24100 | 24050 | 999 |
| 258 | 20250204 | 145600 | 24833427900 | 24050 | 24100 | 24100 | 24050 | 808 |
| 259 | 20250204 | 145500 | 24813960500 | 24100 | 24100 | 24150 | 24100 | 1128 |
| 260 | 20250204 | 145400 | 24786772650 | 24150 | 24100 | 24150 | 24100 | 1026 |
| 261 | 20250204 | 145300 | 24762042100 | 24100 | 24100 | 24150 | 24100 | 185 |
| 262 | 20250204 | 145200 | 24757580500 | 24100 | 24100 | 24150 | 24100 | 480 |
| 263 | 20250204 | 145100 | 24745993900 | 24100 | 24100 | 24100 | 24050 | 2957 |
| 264 | 20250204 | 145000 | 24674820200 | 24100 | 24100 | 24150 | 24050 | 2983 |
| 265 | 20250204 | 144900 | 24602923750 | 24050 | 24100 | 24100 | 24000 | 1377 |
| 266 | 20250204 | 144800 | 24569790250 | 24050 | 24100 | 24100 | 24050 | 436 |
| 267 | 20250204 | 144700 | 24559299950 | 24100 | 24000 | 24100 | 24000 | 1401 |
| 268 | 20250204 | 144600 | 24525594750 | 24050 | 24100 | 24100 | 24000 | 1916 |
| 269 | 20250204 | 144500 | 24479511800 | 24050 | 24050 | 24100 | 24050 | 782 |
| 270 | 20250204 | 144400 | 24460685550 | 24000 | 24000 | 24050 | 24000 | 1251 |
| 271 | 20250204 | 144300 | 24430607600 | 24050 | 24050 | 24100 | 24000 | 3162 |
| 272 | 20250204 | 144200 | 24354634500 | 24050 | 24050 | 24100 | 24000 | 4685 |
| 273 | 20250204 | 144100 | 24242109600 | 24050 | 24050 | 24100 | 24000 | 2165 |
| 274 | 20250204 | 144000 | 24190065000 | 24050 | 24050 | 24100 | 24050 | 1738 |
| 275 | 20250204 | 143900 | 24148242000 | 24050 | 24100 | 24150 | 24050 | 661 |
| 276 | 20250204 | 143800 | 24132316650 | 24100 | 24150 | 24150 | 24100 | 840 |
| 277 | 20250204 | 143700 | 24112066150 | 24100 | 24150 | 24150 | 24100 | 897 |
| 278 | 20250204 | 143600 | 24090429850 | 24100 | 24100 | 24150 | 24050 | 2443 |
| 279 | 20250204 | 143500 | 24031566750 | 24100 | 24050 | 24100 | 24050 | 924 |
| 280 | 20250204 | 143400 | 24009321000 | 24100 | 24050 | 24100 | 24000 | 2112 |
| 281 | 20250204 | 143300 | 23958560900 | 24050 | 24050 | 24100 | 24050 | 1571 |
| 282 | 20250204 | 143200 | 23920775150 | 24050 | 24100 | 24100 | 24050 | 1022 |
| 283 | 20250204 | 143100 | 23896177550 | 24050 | 24100 | 24150 | 24050 | 1888 |
| 284 | 20250204 | 143000 | 23850675800 | 24100 | 24100 | 24150 | 24050 | 1124 |
| 285 | 20250204 | 142900 | 23823587400 | 24100 | 24100 | 24100 | 24050 | 1075 |
| 286 | 20250204 | 142800 | 23797725600 | 24100 | 24100 | 24150 | 24050 | 2195 |
| 287 | 20250204 | 142700 | 23744819950 | 24100 | 24050 | 24100 | 24050 | 1230 |
| 288 | 20250204 | 142600 | 23715211700 | 24050 | 24000 | 24100 | 24000 | 1661 |
| 289 | 20250204 | 142500 | 23675303000 | 24050 | 24050 | 24100 | 24000 | 1800 |
| 290 | 20250204 | 142400 | 23632027500 | 24050 | 24000 | 24050 | 24000 | 4923 |
| 291 | 20250204 | 142300 | 23513763400 | 24000 | 24050 | 24100 | 24000 | 2673 |
| 292 | 20250204 | 142200 | 23449583150 | 24100 | 24050 | 24100 | 24000 | 3732 |
| 293 | 20250204 | 142100 | 23359897100 | 24050 | 24050 | 24100 | 24050 | 3019 |
| 294 | 20250204 | 142000 | 23287286900 | 24050 | 24050 | 24150 | 24000 | 3045 |
| 295 | 20250204 | 141900 | 23213991500 | 24050 | 24050 | 24100 | 24000 | 11551 |
| 296 | 20250204 | 141800 | 22936425850 | 24050 | 24100 | 24150 | 24050 | 6520 |
| 297 | 20250204 | 141700 | 22779355200 | 24100 | 24200 | 24200 | 24100 | 3164 |
| 298 | 20250204 | 141600 | 22702973200 | 24200 | 24150 | 24200 | 24150 | 2286 |
| 299 | 20250204 | 141500 | 22647711250 | 24150 | 24200 | 24200 | 24150 | 3371 |
| 300 | 20250204 | 141400 | 22566282900 | 24200 | 24200 | 24250 | 24150 | 1507 |
| 301 | 20250204 | 141300 | 22529821000 | 24200 | 24150 | 24200 | 24150 | 429 |
| 302 | 20250204 | 141200 | 22519446400 | 24150 | 24150 | 24200 | 24150 | 2266 |
| 303 | 20250204 | 141100 | 22464719400 | 24150 | 24150 | 24200 | 24150 | 2378 |
| 304 | 20250204 | 141000 | 22407287650 | 24150 | 24150 | 24200 | 24150 | 4845 |
| 305 | 20250204 | 140900 | 22290275600 | 24150 | 24200 | 24250 | 24150 | 4863 |
| 306 | 20250204 | 140800 | 22172737400 | 24200 | 24200 | 24250 | 24150 | 1551 |
| 307 | 20250204 | 140700 | 22135194700 | 24200 | 24250 | 24250 | 24200 | 5355 |
| 308 | 20250204 | 140600 | 22005445150 | 24250 | 24350 | 24350 | 24250 | 4065 |
| 309 | 20250204 | 140500 | 21906667850 | 24350 | 24400 | 24400 | 24300 | 1581 |
| 310 | 20250204 | 140400 | 21868123000 | 24400 | 24400 | 24400 | 24350 | 448 |
| 311 | 20250204 | 140300 | 21857199200 | 24350 | 24350 | 24400 | 24350 | 349 |
| 312 | 20250204 | 140200 | 21848689100 | 24350 | 24350 | 24350 | 24300 | 599 |
| 313 | 20250204 | 140100 | 21834104150 | 24300 | 24400 | 24400 | 24300 | 601 |
| 314 | 20250204 | 140000 | 21819458850 | 24350 | 24400 | 24400 | 24300 | 924 |
| 315 | 20250204 | 135900 | 21796952700 | 24400 | 24400 | 24400 | 24350 | 363 |
| 316 | 20250204 | 135800 | 21788098450 | 24400 | 24350 | 24400 | 24300 | 1862 |
| 317 | 20250204 | 135700 | 21742759850 | 24350 | 24300 | 24350 | 24300 | 395 |
| 318 | 20250204 | 135600 | 21733148900 | 24350 | 24350 | 24350 | 24300 | 602 |
| 319 | 20250204 | 135500 | 21718495250 | 24350 | 24350 | 24350 | 24300 | 678 |
| 320 | 20250204 | 135400 | 21701996700 | 24350 | 24300 | 24350 | 24300 | 514 |
| 321 | 20250204 | 135300 | 21689497000 | 24300 | 24300 | 24350 | 24300 | 888 |
| 322 | 20250204 | 135200 | 21667915200 | 24300 | 24300 | 24350 | 24300 | 433 |
| 323 | 20250204 | 135100 | 21657380050 | 24300 | 24300 | 24350 | 24300 | 1347 |
| 324 | 20250204 | 135000 | 21624643450 | 24300 | 24300 | 24350 | 24300 | 707 |
| 325 | 20250204 | 134900 | 21607452050 | 24300 | 24300 | 24350 | 24250 | 2110 |
| 326 | 20250204 | 134800 | 21556210650 | 24300 | 24300 | 24300 | 24250 | 1850 |
| 327 | 20250204 | 134700 | 21511324650 | 24300 | 24250 | 24300 | 24200 | 2307 |
| 328 | 20250204 | 134600 | 21455406700 | 24250 | 24250 | 24250 | 24200 | 447 |
| 329 | 20250204 | 134500 | 21444575400 | 24200 | 24250 | 24250 | 24200 | 664 |
| 330 | 20250204 | 134400 | 21428492400 | 24200 | 24250 | 24250 | 24200 | 3987 |
| 331 | 20250204 | 134300 | 21331991750 | 24250 | 24250 | 24250 | 24200 | 2532 |
| 332 | 20250204 | 134200 | 21270640900 | 24250 | 24250 | 24300 | 24250 | 848 |
| 333 | 20250204 | 134100 | 21250062750 | 24250 | 24250 | 24300 | 24200 | 3142 |
| 334 | 20250204 | 134000 | 21173950600 | 24250 | 24250 | 24250 | 24200 | 1502 |
| 335 | 20250204 | 133900 | 21137594500 | 24250 | 24300 | 24300 | 24250 | 821 |
| 336 | 20250204 | 133800 | 21117685100 | 24300 | 24250 | 24300 | 24250 | 1219 |
| 337 | 20250204 | 133700 | 21088120650 | 24250 | 24250 | 24300 | 24250 | 1632 |
| 338 | 20250204 | 133600 | 21048542750 | 24250 | 24300 | 24300 | 24250 | 4686 |
| 339 | 20250204 | 133500 | 20934903600 | 24300 | 24250 | 24350 | 24250 | 842 |
| 340 | 20250204 | 133400 | 20914447950 | 24300 | 24300 | 24300 | 24250 | 1513 |
| 341 | 20250204 | 133300 | 20877748250 | 24300 | 24300 | 24300 | 24250 | 2262 |
| 342 | 20250204 | 133200 | 20822793900 | 24300 | 24300 | 24350 | 24300 | 1223 |
| 343 | 20250204 | 133100 | 20793053700 | 24300 | 24350 | 24350 | 24300 | 1190 |
| 344 | 20250204 | 133000 | 20764134000 | 24300 | 24300 | 24350 | 24300 | 669 |
| 345 | 20250204 | 132900 | 20747846200 | 24350 | 24300 | 24350 | 24300 | 1170 |
| 346 | 20250204 | 132800 | 20719410150 | 24300 | 24300 | 24300 | 24300 | 959 |
| 347 | 20250204 | 132700 | 20696106450 | 24250 | 24300 | 24350 | 24250 | 495 |
| 348 | 20250204 | 132600 | 20684090150 | 24300 | 24250 | 24350 | 24250 | 2782 |
| 349 | 20250204 | 132500 | 20616426100 | 24300 | 24400 | 24400 | 24300 | 11822 |
| 350 | 20250204 | 132400 | 20328809800 | 24400 | 24400 | 24400 | 24350 | 1396 |
| 351 | 20250204 | 132300 | 20294773550 | 24400 | 24400 | 24450 | 24350 | 5646 |
| 352 | 20250204 | 132200 | 20157053400 | 24400 | 24450 | 24450 | 24400 | 633 |
| 353 | 20250204 | 132100 | 20141603650 | 24450 | 24450 | 24450 | 24400 | 430 |
| 354 | 20250204 | 132000 | 20131091000 | 24450 | 24400 | 24450 | 24400 | 2646 |
| 355 | 20250204 | 131900 | 20066476100 | 24400 | 24450 | 24450 | 24400 | 1691 |
| 356 | 20250204 | 131800 | 20025211250 | 24400 | 24450 | 24450 | 24400 | 1280 |
| 357 | 20250204 | 131700 | 19993934250 | 24400 | 24450 | 24450 | 24400 | 118 |
| 358 | 20250204 | 131600 | 19991052100 | 24450 | 24450 | 24450 | 24400 | 218 |
| 359 | 20250204 | 131500 | 19985722800 | 24450 | 24450 | 24450 | 24400 | 6359 |
| 360 | 20250204 | 131400 | 19830251700 | 24500 | 24500 | 24500 | 24450 | 134 |
| 361 | 20250204 | 131300 | 19826971200 | 24500 | 24500 | 24500 | 24450 | 2698 |
| 362 | 20250204 | 131200 | 19760870950 | 24500 | 24450 | 24550 | 24450 | 1238 |
| 363 | 20250204 | 131100 | 19730541500 | 24500 | 24500 | 24500 | 24450 | 1397 |
| 364 | 20250204 | 131000 | 19696323750 | 24450 | 24500 | 24500 | 24450 | 94 |
| 365 | 20250204 | 130900 | 19694024000 | 24500 | 24500 | 24500 | 24450 | 585 |
| 366 | 20250204 | 130800 | 19679716200 | 24500 | 24450 | 24500 | 24450 | 173 |
| 367 | 20250204 | 130700 | 19675485650 | 24450 | 24450 | 24500 | 24450 | 178 |
| 368 | 20250204 | 130600 | 19671133250 | 24450 | 24500 | 24500 | 24450 | 114 |
| 369 | 20250204 | 130500 | 19668343350 | 24450 | 24450 | 24500 | 24450 | 47 |
| 370 | 20250204 | 130400 | 19667192650 | 24500 | 24450 | 24500 | 24450 | 121 |
| 371 | 20250204 | 130300 | 19664234050 | 24450 | 24500 | 24500 | 24450 | 102 |
| 372 | 20250204 | 130200 | 19661738300 | 24450 | 24500 | 24500 | 24450 | 385 |
| 373 | 20250204 | 130100 | 19652309550 | 24500 | 24500 | 24500 | 24450 | 310 |
| 374 | 20250204 | 130000 | 19644725150 | 24500 | 24450 | 24500 | 24450 | 187 |
| 375 | 20250204 | 125900 | 19640149550 | 24500 | 24500 | 24500 | 24450 | 172 |
| 376 | 20250204 | 125800 | 19635936650 | 24500 | 24500 | 24500 | 24450 | 523 |
| 377 | 20250204 | 125700 | 19623124400 | 24500 | 24500 | 24500 | 24450 | 214 |
| 378 | 20250204 | 125600 | 19617889950 | 24450 | 24550 | 24550 | 24450 | 2163 |
| 379 | 20250204 | 125500 | 19564898500 | 24550 | 24500 | 24550 | 24500 | 1888 |
| 380 | 20250204 | 125400 | 19518571800 | 24500 | 24550 | 24550 | 24500 | 1611 |
| 381 | 20250204 | 125300 | 19479099200 | 24500 | 24550 | 24550 | 24500 | 54 |
| 382 | 20250204 | 125200 | 19477775600 | 24550 | 24550 | 24550 | 24500 | 384 |
| 383 | 20250204 | 125100 | 19468350400 | 24550 | 24500 | 24550 | 24500 | 351 |
| 384 | 20250204 | 125000 | 19459737400 | 24550 | 24500 | 24550 | 24500 | 135 |
| 385 | 20250204 | 124900 | 19456429750 | 24550 | 24500 | 24550 | 24500 | 657 |
| 386 | 20250204 | 124800 | 19440332950 | 24500 | 24500 | 24550 | 24500 | 295 |
| 387 | 20250204 | 124700 | 19433102750 | 24550 | 24550 | 24550 | 24500 | 90 |
| 388 | 20250204 | 124600 | 19430893350 | 24500 | 24550 | 24550 | 24500 | 622 |
| 389 | 20250204 | 124500 | 19415649000 | 24550 | 24550 | 24550 | 24500 | 214 |
| 390 | 20250204 | 124400 | 19410405500 | 24550 | 24550 | 24550 | 24500 | 400 |
| 391 | 20250204 | 124300 | 19400587300 | 24550 | 24550 | 24600 | 24500 | 1133 |
| 392 | 20250204 | 124200 | 19372772650 | 24550 | 24550 | 24550 | 24550 | 657 |
| 393 | 20250204 | 124100 | 19356643300 | 24550 | 24550 | 24600 | 24550 | 178 |
| 394 | 20250204 | 124000 | 19352271150 | 24550 | 24550 | 24600 | 24550 | 2101 |
| 395 | 20250204 | 123900 | 19300690050 | 24550 | 24550 | 24600 | 24550 | 902 |
| 396 | 20250204 | 123800 | 19278545550 | 24550 | 24550 | 24550 | 24550 | 67 |
| 397 | 20250204 | 123700 | 19276900700 | 24600 | 24600 | 24600 | 24550 | 368 |
| 398 | 20250204 | 123600 | 19267860850 | 24600 | 24600 | 24600 | 24550 | 3163 |
| 399 | 20250204 | 123500 | 19190056800 | 24600 | 24500 | 24600 | 24500 | 5325 |
| 400 | 20250204 | 123400 | 19059326750 | 24550 | 24550 | 24550 | 24500 | 1578 |
| 401 | 20250204 | 123300 | 19020599100 | 24500 | 24550 | 24550 | 24500 | 1175 |
| 402 | 20250204 | 123200 | 18991768650 | 24550 | 24500 | 24550 | 24500 | 292 |
| 403 | 20250204 | 123100 | 18984611800 | 24550 | 24500 | 24550 | 24500 | 69 |
| 404 | 20250204 | 123000 | 18982921150 | 24550 | 24550 | 24550 | 24500 | 257 |
| 405 | 20250204 | 122900 | 18976620950 | 24550 | 24500 | 24550 | 24500 | 527 |
| 406 | 20250204 | 122800 | 18963707700 | 24500 | 24500 | 24550 | 24500 | 295 |
| 407 | 20250204 | 122700 | 18956475050 | 24500 | 24450 | 24550 | 24450 | 3673 |
| 408 | 20250204 | 122600 | 18866463550 | 24450 | 24450 | 24500 | 24450 | 251 |
| 409 | 20250204 | 122500 | 18860315200 | 24450 | 24450 | 24500 | 24450 | 57 |
| 410 | 20250204 | 122400 | 18858921050 | 24450 | 24500 | 24500 | 24450 | 67 |
| 411 | 20250204 | 122300 | 18857282850 | 24500 | 24450 | 24500 | 24450 | 1260 |
| 412 | 20250204 | 122200 | 18826415700 | 24500 | 24450 | 24500 | 24450 | 238 |
| 413 | 20250204 | 122100 | 18820585500 | 24450 | 24450 | 24500 | 24450 | 37 |
| 414 | 20250204 | 122000 | 18819680050 | 24500 | 24450 | 24500 | 24450 | 236 |
| 415 | 20250204 | 121900 | 18813904950 | 24500 | 24450 | 24500 | 24400 | 357 |
| 416 | 20250204 | 121800 | 18805174600 | 24450 | 24450 | 24500 | 24450 | 429 |
| 417 | 20250204 | 121700 | 18794685500 | 24450 | 24450 | 24450 | 24450 | 1342 |
| 418 | 20250204 | 121600 | 18761873600 | 24450 | 24450 | 24450 | 24400 | 1154 |
| 419 | 20250204 | 121500 | 18733660650 | 24450 | 24450 | 24450 | 24400 | 74 |
| 420 | 20250204 | 121400 | 18731852600 | 24400 | 24400 | 24450 | 24400 | 408 |
| 421 | 20250204 | 121300 | 18721878300 | 24400 | 24400 | 24400 | 24400 | 511 |
| 422 | 20250204 | 121200 | 18709409900 | 24400 | 24400 | 24450 | 24400 | 538 |
| 423 | 20250204 | 121100 | 18696268650 | 24400 | 24400 | 24450 | 24400 | 536 |
| 424 | 20250204 | 121000 | 18683184300 | 24450 | 24450 | 24450 | 24400 | 150 |
| 425 | 20250204 | 120900 | 18679517550 | 24450 | 24400 | 24450 | 24400 | 419 |
| 426 | 20250204 | 120800 | 18669282150 | 24400 | 24400 | 24450 | 24400 | 288 |
| 427 | 20250204 | 120700 | 18662252850 | 24450 | 24400 | 24450 | 24400 | 232 |
| 428 | 20250204 | 120600 | 18656587700 | 24400 | 24450 | 24450 | 24400 | 1348 |
| 429 | 20250204 | 120500 | 18623629150 | 24500 | 24450 | 24500 | 24450 | 85 |
| 430 | 20250204 | 120400 | 18621548200 | 24450 | 24450 | 24500 | 24450 | 444 |
| 431 | 20250204 | 120300 | 18610691000 | 24450 | 24400 | 24450 | 24400 | 579 |
| 432 | 20250204 | 120200 | 18596547450 | 24400 | 24500 | 24500 | 24400 | 438 |
| 433 | 20250204 | 120100 | 18585837350 | 24450 | 24450 | 24500 | 24400 | 352 |
| 434 | 20250204 | 120000 | 18577230250 | 24450 | 24450 | 24500 | 24450 | 220 |
| 435 | 20250204 | 115900 | 18571848700 | 24450 | 24400 | 24450 | 24400 | 729 |
| 436 | 20250204 | 115800 | 18554024700 | 24450 | 24400 | 24450 | 24400 | 717 |
| 437 | 20250204 | 115700 | 18536496350 | 24400 | 24450 | 24450 | 24400 | 2399 |
| 438 | 20250204 | 115600 | 18477842400 | 24450 | 24500 | 24500 | 24450 | 1021 |
| 439 | 20250204 | 115500 | 18452878850 | 24500 | 24500 | 24500 | 24450 | 443 |
| 440 | 20250204 | 115400 | 18442027750 | 24450 | 24450 | 24500 | 24450 | 512 |
| 441 | 20250204 | 115300 | 18429506250 | 24500 | 24450 | 24500 | 24450 | 188 |
| 442 | 20250204 | 115200 | 18424901600 | 24450 | 24500 | 24500 | 24450 | 2328 |
| 443 | 20250204 | 115100 | 18367981900 | 24500 | 24450 | 24500 | 24450 | 253 |
| 444 | 20250204 | 115000 | 18361790300 | 24500 | 24450 | 24500 | 24450 | 480 |
| 445 | 20250204 | 114900 | 18350045400 | 24450 | 24500 | 24500 | 24450 | 108 |
| 446 | 20250204 | 114800 | 18347404300 | 24500 | 24450 | 24500 | 24450 | 324 |
| 447 | 20250204 | 114700 | 18339474500 | 24500 | 24500 | 24500 | 24450 | 268 |
| 448 | 20250204 | 114600 | 18332910300 | 24500 | 24450 | 24500 | 24450 | 536 |
| 449 | 20250204 | 114500 | 18319803400 | 24450 | 24450 | 24450 | 24450 | 53 |
| 450 | 20250204 | 114400 | 18318507550 | 24450 | 24500 | 24500 | 24450 | 152 |
| 451 | 20250204 | 114300 | 18314785150 | 24450 | 24450 | 24500 | 24450 | 172 |
| 452 | 20250204 | 114200 | 18310578350 | 24500 | 24500 | 24500 | 24500 | 1052 |
| 453 | 20250204 | 114100 | 18284804350 | 24500 | 24500 | 24500 | 24450 | 31 |
| 454 | 20250204 | 114000 | 18284045650 | 24500 | 24550 | 24550 | 24450 | 3010 |
| 455 | 20250204 | 113900 | 18210299250 | 24550 | 24550 | 24550 | 24500 | 1683 |
| 456 | 20250204 | 113800 | 18169061700 | 24500 | 24550 | 24550 | 24500 | 240 |
| 457 | 20250204 | 113700 | 18163171200 | 24550 | 24550 | 24550 | 24500 | 1391 |
| 458 | 20250204 | 113600 | 18129028900 | 24550 | 24550 | 24600 | 24500 | 249 |
| 459 | 20250204 | 113500 | 18122915250 | 24550 | 24550 | 24550 | 24500 | 584 |
| 460 | 20250204 | 113400 | 18108578900 | 24550 | 24550 | 24550 | 24550 | 3665 |
| 461 | 20250204 | 113300 | 18018603150 | 24550 | 24550 | 24600 | 24550 | 375 |
| 462 | 20250204 | 113200 | 18009395050 | 24550 | 24550 | 24600 | 24550 | 2138 |
| 463 | 20250204 | 113100 | 17956904600 | 24550 | 24550 | 24600 | 24550 | 194 |
| 464 | 20250204 | 113000 | 17952137050 | 24600 | 24600 | 24600 | 24550 | 298 |
| 465 | 20250204 | 112900 | 17944819100 | 24600 | 24600 | 24600 | 24550 | 898 |
| 466 | 20250204 | 112800 | 17922759550 | 24600 | 24650 | 24650 | 24600 | 5815 |
| 467 | 20250204 | 112700 | 17779705750 | 24600 | 24650 | 24650 | 24600 | 839 |
| 468 | 20250204 | 112600 | 17759029200 | 24650 | 24600 | 24650 | 24600 | 2518 |
| 469 | 20250204 | 112500 | 17696975550 | 24650 | 24600 | 24650 | 24600 | 98 |
| 470 | 20250204 | 112400 | 17694563350 | 24650 | 24600 | 24650 | 24600 | 1146 |
| 471 | 20250204 | 112300 | 17666343050 | 24650 | 24650 | 24650 | 24600 | 805 |
| 472 | 20250204 | 112200 | 17646524900 | 24600 | 24650 | 24650 | 24600 | 891 |
| 473 | 20250204 | 112100 | 17624604900 | 24600 | 24600 | 24600 | 24600 | 476 |
| 474 | 20250204 | 112000 | 17612895300 | 24650 | 24600 | 24650 | 24600 | 1140 |
| 475 | 20250204 | 111900 | 17584844900 | 24600 | 24600 | 24650 | 24600 | 260 |
| 476 | 20250204 | 111800 | 17578445600 | 24550 | 24600 | 24600 | 24550 | 1817 |
| 477 | 20250204 | 111700 | 17533750550 | 24600 | 24600 | 24650 | 24550 | 2204 |
| 478 | 20250204 | 111600 | 17479533400 | 24600 | 24600 | 24600 | 24550 | 1168 |
| 479 | 20250204 | 111500 | 17450806900 | 24550 | 24550 | 24600 | 24550 | 2002 |
| 480 | 20250204 | 111400 | 17401564700 | 24600 | 24600 | 24600 | 24550 | 455 |
| 481 | 20250204 | 111300 | 17390376750 | 24550 | 24550 | 24550 | 24500 | 769 |
| 482 | 20250204 | 111200 | 17371499300 | 24500 | 24500 | 24550 | 24500 | 705 |
| 483 | 20250204 | 111100 | 17354206400 | 24550 | 24550 | 24550 | 24500 | 312 |
| 484 | 20250204 | 111000 | 17346554350 | 24550 | 24550 | 24600 | 24500 | 2580 |
| 485 | 20250204 | 110900 | 17283215050 | 24550 | 24600 | 24600 | 24550 | 370 |
| 486 | 20250204 | 110800 | 17274129150 | 24600 | 24600 | 24600 | 24550 | 1293 |
| 487 | 20250204 | 110700 | 17242328850 | 24600 | 24650 | 24650 | 24550 | 5541 |
| 488 | 20250204 | 110600 | 17105961550 | 24650 | 24600 | 24650 | 24550 | 5974 |
| 489 | 20250204 | 110500 | 16958871650 | 24600 | 24600 | 24600 | 24550 | 2104 |
| 490 | 20250204 | 110400 | 16907114450 | 24600 | 24500 | 24600 | 24500 | 3172 |
| 491 | 20250204 | 110300 | 16829239000 | 24500 | 24450 | 24500 | 24450 | 780 |
| 492 | 20250204 | 110200 | 16810134800 | 24500 | 24500 | 24500 | 24500 | 1169 |
| 493 | 20250204 | 110100 | 16781494300 | 24500 | 24550 | 24550 | 24500 | 2060 |
| 494 | 20250204 | 110000 | 16731014900 | 24550 | 24500 | 24550 | 24500 | 150 |
| 495 | 20250204 | 105900 | 16727336000 | 24500 | 24500 | 24500 | 24500 | 627 |
| 496 | 20250204 | 105800 | 16711974500 | 24500 | 24500 | 24500 | 24450 | 660 |
| 497 | 20250204 | 105700 | 16695821850 | 24500 | 24500 | 24500 | 24450 | 296 |
| 498 | 20250204 | 105600 | 16688570950 | 24500 | 24500 | 24550 | 24450 | 1344 |
| 499 | 20250204 | 105500 | 16655658550 | 24500 | 24450 | 24550 | 24450 | 535 |
| 500 | 20250204 | 105400 | 16642549500 | 24500 | 24500 | 24500 | 24450 | 1744 |
| 501 | 20250204 | 105300 | 16599829000 | 24400 | 24450 | 24500 | 24400 | 1477 |
| 502 | 20250204 | 105200 | 16563715350 | 24450 | 24450 | 24500 | 24400 | 2178 |
| 503 | 20250204 | 105100 | 16510457300 | 24500 | 24500 | 24500 | 24400 | 3031 |
| 504 | 20250204 | 105000 | 16436230900 | 24450 | 24450 | 24500 | 24400 | 1614 |
| 505 | 20250204 | 104900 | 16396774450 | 24450 | 24450 | 24450 | 24400 | 114 |
| 506 | 20250204 | 104800 | 16393990750 | 24450 | 24450 | 24450 | 24400 | 287 |
| 507 | 20250204 | 104700 | 16386983400 | 24450 | 24450 | 24450 | 24400 | 893 |
| 508 | 20250204 | 104600 | 16365159700 | 24400 | 24400 | 24450 | 24400 | 742 |
| 509 | 20250204 | 104500 | 16347050550 | 24400 | 24450 | 24450 | 24400 | 3336 |
| 510 | 20250204 | 104400 | 16265642150 | 24400 | 24450 | 24450 | 24400 | 354 |
| 511 | 20250204 | 104300 | 16257003800 | 24400 | 24450 | 24450 | 24400 | 2104 |
| 512 | 20250204 | 104200 | 16205641850 | 24450 | 24450 | 24450 | 24400 | 770 |
| 513 | 20250204 | 104100 | 16186816850 | 24450 | 24500 | 24500 | 24450 | 423 |
| 514 | 20250204 | 104000 | 16176472850 | 24450 | 24450 | 24500 | 24400 | 187 |
| 515 | 20250204 | 103900 | 16171896050 | 24450 | 24400 | 24500 | 24400 | 4792 |
| 516 | 20250204 | 103800 | 16054856500 | 24400 | 24450 | 24450 | 24400 | 325 |
| 517 | 20250204 | 103700 | 16046922700 | 24450 | 24400 | 24500 | 24400 | 241 |
| 518 | 20250204 | 103600 | 16041030650 | 24400 | 24450 | 24500 | 24400 | 3793 |
| 519 | 20250204 | 103500 | 15948355400 | 24450 | 24500 | 24550 | 24450 | 1521 |
| 520 | 20250204 | 103400 | 15911116250 | 24500 | 24500 | 24550 | 24450 | 1059 |
| 521 | 20250204 | 103300 | 15885168900 | 24550 | 24500 | 24550 | 24450 | 3667 |
| 522 | 20250204 | 103200 | 15795334150 | 24500 | 24450 | 24500 | 24450 | 234 |
| 523 | 20250204 | 103100 | 15789610700 | 24450 | 24450 | 24450 | 24450 | 527 |
| 524 | 20250204 | 103000 | 15776725550 | 24450 | 24450 | 24500 | 24450 | 2409 |
| 525 | 20250204 | 102900 | 15717774400 | 24450 | 24450 | 24500 | 24450 | 1324 |
| 526 | 20250204 | 102800 | 15685350650 | 24450 | 24450 | 24500 | 24450 | 1992 |
| 527 | 20250204 | 102700 | 15636570200 | 24450 | 24500 | 24500 | 24450 | 53 |
| 528 | 20250204 | 102600 | 15635274050 | 24500 | 24550 | 24550 | 24500 | 10129 |
| 529 | 20250204 | 102500 | 15387096000 | 24500 | 24500 | 24550 | 24500 | 307 |
| 530 | 20250204 | 102400 | 15379574050 | 24500 | 24550 | 24550 | 24500 | 841 |
| 531 | 20250204 | 102300 | 15358927750 | 24600 | 24550 | 24600 | 24500 | 4529 |
| 532 | 20250204 | 102200 | 15247749300 | 24600 | 24550 | 24600 | 24550 | 733 |
| 533 | 20250204 | 102100 | 15229751350 | 24550 | 24550 | 24600 | 24550 | 380 |
| 534 | 20250204 | 102000 | 15220417450 | 24550 | 24600 | 24600 | 24550 | 4955 |
| 535 | 20250204 | 101900 | 15098733650 | 24550 | 24650 | 24650 | 24550 | 7005 |
| 536 | 20250204 | 101800 | 14926457450 | 24650 | 24700 | 24700 | 24600 | 2118 |
| 537 | 20250204 | 101700 | 14874249500 | 24650 | 24650 | 24700 | 24600 | 2977 |
| 538 | 20250204 | 101600 | 14800861350 | 24600 | 24600 | 24650 | 24600 | 2262 |
| 539 | 20250204 | 101500 | 14745181200 | 24600 | 24650 | 24700 | 24600 | 1638 |
| 540 | 20250204 | 101400 | 14704803700 | 24600 | 24650 | 24700 | 24600 | 2705 |
| 541 | 20250204 | 101300 | 14638137850 | 24650 | 24600 | 24700 | 24550 | 4749 |
| 542 | 20250204 | 101200 | 14521205600 | 24600 | 24600 | 24600 | 24550 | 1739 |
| 543 | 20250204 | 101100 | 14478493350 | 24600 | 24600 | 24700 | 24550 | 9628 |
| 544 | 20250204 | 101000 | 14241234650 | 24600 | 24300 | 24600 | 24250 | 22490 |
| 545 | 20250204 | 100900 | 13690626400 | 24250 | 24300 | 24350 | 24250 | 3518 |
| 546 | 20250204 | 100800 | 13605142500 | 24350 | 24350 | 24400 | 24300 | 2150 |
| 547 | 20250204 | 100700 | 13552790650 | 24350 | 24450 | 24450 | 24350 | 744 |
| 548 | 20250204 | 100600 | 13534655600 | 24350 | 24450 | 24450 | 24350 | 5757 |
| 549 | 20250204 | 100500 | 13394205000 | 24450 | 24450 | 24450 | 24400 | 1428 |
| 550 | 20250204 | 100400 | 13359304200 | 24450 | 24500 | 24500 | 24450 | 1879 |
| 551 | 20250204 | 100300 | 13313360650 | 24500 | 24450 | 24500 | 24450 | 3321 |
| 552 | 20250204 | 100200 | 13232161350 | 24450 | 24500 | 24500 | 24450 | 1878 |
| 553 | 20250204 | 100100 | 13186159550 | 24500 | 24450 | 24500 | 24400 | 1488 |
| 554 | 20250204 | 100000 | 13149710550 | 24450 | 24450 | 24500 | 24450 | 2002 |
| 555 | 20250204 | 095900 | 13100759700 | 24500 | 24500 | 24500 | 24450 | 540 |
| 556 | 20250204 | 095800 | 13087535550 | 24500 | 24400 | 24500 | 24400 | 2771 |
| 557 | 20250204 | 095700 | 13019684400 | 24450 | 24450 | 24500 | 24450 | 1841 |
| 558 | 20250204 | 095600 | 12974666200 | 24450 | 24550 | 24550 | 24450 | 2739 |
| 559 | 20250204 | 095500 | 12907567300 | 24550 | 24600 | 24600 | 24550 | 6244 |
| 560 | 20250204 | 095400 | 12754220200 | 24600 | 24350 | 24600 | 24300 | 13981 |
| 561 | 20250204 | 095300 | 12411770400 | 24400 | 24400 | 24400 | 24250 | 1582 |
| 562 | 20250204 | 095200 | 12373228950 | 24400 | 24200 | 24450 | 24200 | 12638 |
| 563 | 20250204 | 095100 | 12065466550 | 24250 | 24250 | 24300 | 24250 | 1952 |
| 564 | 20250204 | 095000 | 12018130100 | 24250 | 24250 | 24250 | 24200 | 321 |
| 565 | 20250204 | 094900 | 12010346750 | 24250 | 24300 | 24300 | 24200 | 928 |
| 566 | 20250204 | 094800 | 11987862250 | 24250 | 24100 | 24400 | 24050 | 18991 |
| 567 | 20250204 | 094700 | 11527270350 | 24100 | 24100 | 24150 | 24000 | 2986 |
| 568 | 20250204 | 094600 | 11455390550 | 24050 | 24100 | 24150 | 24050 | 8679 |
| 569 | 20250204 | 094500 | 11246494750 | 24100 | 24150 | 24200 | 24050 | 3647 |
| 570 | 20250204 | 094400 | 11158540100 | 24150 | 24250 | 24250 | 24150 | 4525 |
| 571 | 20250204 | 094300 | 11049127100 | 24250 | 24150 | 24250 | 24050 | 16599 |
| 572 | 20250204 | 094200 | 10648876950 | 24150 | 24300 | 24300 | 24150 | 5210 |
| 573 | 20250204 | 094100 | 10522757100 | 24250 | 24300 | 24300 | 24200 | 1449 |
| 574 | 20250204 | 094000 | 10487590100 | 24300 | 24300 | 24350 | 24250 | 5924 |
| 575 | 20250204 | 093900 | 10343737800 | 24250 | 24250 | 24300 | 24250 | 1249 |
| 576 | 20250204 | 093800 | 10313436900 | 24250 | 24300 | 24300 | 24250 | 1369 |
| 577 | 20250204 | 093700 | 10280214900 | 24300 | 24200 | 24300 | 24150 | 16733 |
| 578 | 20250204 | 093600 | 9875757200 | 24200 | 24250 | 24250 | 24200 | 9232 |
| 579 | 20250204 | 093500 | 9652278050 | 24250 | 24350 | 24400 | 24250 | 7069 |
| 580 | 20250204 | 093400 | 9480671800 | 24350 | 24400 | 24400 | 24350 | 1696 |
| 581 | 20250204 | 093300 | 9439373450 | 24350 | 24400 | 24400 | 24350 | 2557 |
| 582 | 20250204 | 093200 | 9377039500 | 24400 | 24400 | 24400 | 24350 | 857 |
| 583 | 20250204 | 093100 | 9356155250 | 24400 | 24350 | 24400 | 24250 | 5755 |
| 584 | 20250204 | 093000 | 9216210100 | 24350 | 24350 | 24400 | 24300 | 4954 |
| 585 | 20250204 | 092900 | 9095677550 | 24300 | 24400 | 24400 | 24300 | 4672 |
| 586 | 20250204 | 092800 | 8981908900 | 24350 | 24450 | 24450 | 24350 | 4787 |
| 587 | 20250204 | 092700 | 8865097000 | 24400 | 24450 | 24500 | 24400 | 13095 |
| 588 | 20250204 | 092600 | 8545262300 | 24500 | 24550 | 24550 | 24450 | 5971 |
| 589 | 20250204 | 092500 | 8399054650 | 24500 | 24600 | 24600 | 24500 | 5605 |
| 590 | 20250204 | 092400 | 8261542000 | 24600 | 24550 | 24600 | 24550 | 1680 |
| 591 | 20250204 | 092300 | 8220260250 | 24600 | 24600 | 24600 | 24550 | 1276 |
| 592 | 20250204 | 092200 | 8188882150 | 24600 | 24500 | 24600 | 24500 | 5328 |
| 593 | 20250204 | 092100 | 8058071350 | 24550 | 24550 | 24550 | 24500 | 913 |
| 594 | 20250204 | 092000 | 8035681550 | 24500 | 24550 | 24550 | 24500 | 1093 |
| 595 | 20250204 | 091900 | 8008889950 | 24500 | 24500 | 24550 | 24500 | 1997 |
| 596 | 20250204 | 091800 | 7959953250 | 24500 | 24600 | 24600 | 24500 | 6899 |
| 597 | 20250204 | 091700 | 7790657550 | 24550 | 24600 | 24650 | 24550 | 3744 |
| 598 | 20250204 | 091600 | 7698551200 | 24600 | 24600 | 24650 | 24550 | 4259 |
| 599 | 20250204 | 091500 | 7593781850 | 24600 | 24550 | 24650 | 24550 | 5689 |
| 600 | 20250204 | 091400 | 7453897150 | 24550 | 24500 | 24600 | 24450 | 5925 |
| 601 | 20250204 | 091300 | 7308660000 | 24500 | 24500 | 24500 | 24450 | 6270 |
| 602 | 20250204 | 091200 | 7155169950 | 24500 | 24500 | 24500 | 24450 | 4224 |
| 603 | 20250204 | 091100 | 7051800150 | 24500 | 24550 | 24600 | 24450 | 11905 |
| 604 | 20250204 | 091000 | 6760026200 | 24550 | 24700 | 24750 | 24550 | 12071 |
| 605 | 20250204 | 090900 | 6462976250 | 24700 | 24600 | 24750 | 24550 | 18479 |
| 606 | 20250204 | 090800 | 6007574100 | 24650 | 24650 | 24700 | 24600 | 9096 |
| 607 | 20250204 | 090700 | 5783307700 | 24650 | 24650 | 24750 | 24600 | 10349 |
| 608 | 20250204 | 090600 | 5527885800 | 24650 | 24600 | 24700 | 24600 | 10752 |
| 609 | 20250204 | 090500 | 5262934150 | 24600 | 24550 | 24650 | 24500 | 11920 |
| 610 | 20250204 | 090400 | 4970218650 | 24550 | 24600 | 24650 | 24550 | 12948 |
| 611 | 20250204 | 090300 | 4652029100 | 24550 | 24650 | 24700 | 24550 | 13694 |
| 612 | 20250204 | 090200 | 4315024500 | 24650 | 24850 | 24850 | 24650 | 27823 |
| 613 | 20250204 | 090100 | 3626209850 | 24850 | 24900 | 25000 | 24800 | 42645 |
| 614 | 20250204 | 090000 | 2564426550 | 24900 | 24550 | 25000 | 24500 | 103627 |