32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 3 | 20250204 | 185200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20250204 | 185100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20250204 | 185000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20250204 | 184900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20250204 | 184800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20250204 | 184700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20250204 | 184600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20250204 | 184500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20250204 | 184400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20250204 | 184300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20250204 | 184200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20250204 | 184100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20250204 | 184000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20250204 | 183900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20250204 | 183800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20250204 | 183700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20250204 | 183600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20250204 | 183500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20250204 | 183400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20250204 | 183300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20250204 | 183200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20250204 | 183100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20250204 | 183000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20250204 | 182900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20250204 | 182800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20250204 | 182700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20250204 | 182600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20250204 | 182500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20250204 | 182400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20250204 | 182300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 33 | 20250204 | 182200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20250204 | 182100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20250204 | 182000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20250204 | 181900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20250204 | 181800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20250204 | 181700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20250204 | 181600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20250204 | 181500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20250204 | 181400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20250204 | 181300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20250204 | 181200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20250204 | 181100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20250204 | 181000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20250204 | 180900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20250204 | 180800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20250204 | 180700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20250204 | 180600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20250204 | 180500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20250204 | 180400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20250204 | 180300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20250204 | 180200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20250204 | 180100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20250204 | 180000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20250204 | 175900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20250204 | 175800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20250204 | 175700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20250204 | 175600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20250204 | 175500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20250204 | 175400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20250204 | 175300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 63 | 20250204 | 175200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20250204 | 175100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20250204 | 175000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20250204 | 174900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20250204 | 174800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20250204 | 174700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20250204 | 174600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20250204 | 174500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20250204 | 174400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20250204 | 174300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20250204 | 174200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20250204 | 174100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20250204 | 174000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20250204 | 173900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20250204 | 173800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20250204 | 173700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20250204 | 173600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20250204 | 173500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20250204 | 173400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20250204 | 173300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20250204 | 173200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20250204 | 173100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20250204 | 173000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20250204 | 172900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20250204 | 172800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20250204 | 172700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20250204 | 172600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20250204 | 172500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20250204 | 172400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20250204 | 172300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 93 | 20250204 | 172200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20250204 | 172100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20250204 | 172000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20250204 | 171900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20250204 | 171800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20250204 | 171700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20250204 | 171600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20250204 | 171500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20250204 | 171400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20250204 | 171300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20250204 | 171200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20250204 | 171100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20250204 | 171000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20250204 | 170900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20250204 | 170800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20250204 | 170700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20250204 | 170600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20250204 | 170500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20250204 | 170400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20250204 | 170300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20250204 | 170200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20250204 | 170100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20250204 | 170000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20250204 | 165900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20250204 | 165800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20250204 | 165700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20250204 | 165600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20250204 | 165500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20250204 | 165400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20250204 | 165300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 123 | 20250204 | 165200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20250204 | 165100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20250204 | 165000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20250204 | 164900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20250204 | 164800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20250204 | 164700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20250204 | 164600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20250204 | 164500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20250204 | 164400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20250204 | 164300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20250204 | 164200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20250204 | 164100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20250204 | 164000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20250204 | 163900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20250204 | 163800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20250204 | 163700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20250204 | 163600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20250204 | 163500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20250204 | 163400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20250204 | 163300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20250204 | 163200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20250204 | 163100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20250204 | 163000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20250204 | 162900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20250204 | 162800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20250204 | 162700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20250204 | 162600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20250204 | 162500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20250204 | 162400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20250204 | 162300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 153 | 20250204 | 162200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20250204 | 162100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20250204 | 162000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20250204 | 161900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20250204 | 161800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20250204 | 161700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20250204 | 161600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20250204 | 161500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20250204 | 161400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20250204 | 161300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20250204 | 161200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20250204 | 161100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20250204 | 161000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20250204 | 160900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20250204 | 160800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20250204 | 160700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20250204 | 160600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250204 | 160500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250204 | 160400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250204 | 160300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250204 | 160200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250204 | 160100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250204 | 160000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250204 | 155900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250204 | 155800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250204 | 155700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250204 | 155600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20250204 | 155500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20250204 | 155400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250204 | 155300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 183 | 20250204 | 155200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250204 | 155100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250204 | 155000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250204 | 154900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250204 | 154800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250204 | 154700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250204 | 154600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250204 | 154500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250204 | 154400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20250204 | 154300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20250204 | 154200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20250204 | 154100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20250204 | 154000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20250204 | 153900 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20250204 | 153800 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20250204 | 153700 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20250204 | 153600 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20250204 | 153500 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20250204 | 153400 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20250204 | 153300 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20250204 | 153200 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20250204 | 153100 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20250204 | 153000 | 29006647100 | 39700 | 39700 | 39700 | 39700 | 10093 |
| 206 | 20250204 | 152900 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20250204 | 152800 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20250204 | 152700 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20250204 | 152600 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20250204 | 152500 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20250204 | 152400 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20250204 | 152300 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 213 | 20250204 | 152200 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20250204 | 152100 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20250204 | 152000 | 28605955000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20250204 | 151900 | 28605955000 | 39650 | 39650 | 39700 | 39600 | 1943 |
| 217 | 20250204 | 151800 | 28528936550 | 39700 | 39700 | 39700 | 39650 | 1049 |
| 218 | 20250204 | 151700 | 28487340500 | 39700 | 39700 | 39750 | 39650 | 709 |
| 219 | 20250204 | 151600 | 28459209450 | 39700 | 39750 | 39800 | 39650 | 2400 |
| 220 | 20250204 | 151500 | 28363922650 | 39750 | 39750 | 39800 | 39750 | 791 |
| 221 | 20250204 | 151400 | 28332477100 | 39800 | 39750 | 39800 | 39750 | 300 |
| 222 | 20250204 | 151300 | 28320544550 | 39750 | 39750 | 39800 | 39700 | 817 |
| 223 | 20250204 | 151200 | 28288063450 | 39750 | 39750 | 39750 | 39700 | 326 |
| 224 | 20250204 | 151100 | 28275115400 | 39650 | 39650 | 39750 | 39650 | 857 |
| 225 | 20250204 | 151000 | 28241113250 | 39700 | 39650 | 39750 | 39600 | 653 |
| 226 | 20250204 | 150900 | 28215196550 | 39650 | 39650 | 39650 | 39600 | 1364 |
| 227 | 20250204 | 150800 | 28161122800 | 39700 | 39650 | 39700 | 39600 | 2609 |
| 228 | 20250204 | 150700 | 28057714950 | 39650 | 39600 | 39700 | 39600 | 864 |
| 229 | 20250204 | 150600 | 28023460800 | 39700 | 39550 | 39700 | 39550 | 1460 |
| 230 | 20250204 | 150500 | 27965615200 | 39600 | 39500 | 39600 | 39500 | 937 |
| 231 | 20250204 | 150400 | 27928567200 | 39550 | 39550 | 39600 | 39500 | 2804 |
| 232 | 20250204 | 150300 | 27817662050 | 39550 | 39700 | 39700 | 39550 | 3090 |
| 233 | 20250204 | 150200 | 27695242450 | 39650 | 39650 | 39700 | 39600 | 2258 |
| 234 | 20250204 | 150100 | 27605733450 | 39650 | 39650 | 39700 | 39600 | 1518 |
| 235 | 20250204 | 150000 | 27545528000 | 39700 | 39700 | 39700 | 39650 | 1882 |
| 236 | 20250204 | 145900 | 27470867150 | 39700 | 39800 | 39800 | 39700 | 2433 |
| 237 | 20250204 | 145800 | 27374249300 | 39800 | 39800 | 39850 | 39700 | 1583 |
| 238 | 20250204 | 145700 | 27311314100 | 39800 | 39800 | 39800 | 39750 | 1839 |
| 239 | 20250204 | 145600 | 27238122600 | 39800 | 39750 | 39800 | 39750 | 1265 |
| 240 | 20250204 | 145500 | 27187796400 | 39800 | 39900 | 39900 | 39800 | 918 |
| 241 | 20250204 | 145400 | 27151201050 | 39900 | 39800 | 39900 | 39800 | 731 |
| 242 | 20250204 | 145300 | 27122090300 | 39800 | 39850 | 39900 | 39800 | 2460 |
| 243 | 20250204 | 145200 | 27024150550 | 39900 | 39850 | 39900 | 39850 | 712 |
| 244 | 20250204 | 145100 | 26995764700 | 39900 | 39850 | 39900 | 39850 | 339 |
| 245 | 20250204 | 145000 | 26982246200 | 39900 | 39850 | 39900 | 39800 | 725 |
| 246 | 20250204 | 144900 | 26953365600 | 39850 | 39850 | 39900 | 39750 | 649 |
| 247 | 20250204 | 144800 | 26927506550 | 39850 | 39850 | 39850 | 39750 | 1002 |
| 248 | 20250204 | 144700 | 26887645700 | 39850 | 39850 | 39850 | 39800 | 496 |
| 249 | 20250204 | 144600 | 26867887750 | 39850 | 39850 | 39850 | 39750 | 644 |
| 250 | 20250204 | 144500 | 26842254000 | 39850 | 39850 | 39850 | 39800 | 1099 |
| 251 | 20250204 | 144400 | 26798477750 | 39850 | 39800 | 39850 | 39750 | 1127 |
| 252 | 20250204 | 144300 | 26753632500 | 39800 | 39800 | 39850 | 39750 | 1425 |
| 253 | 20250204 | 144200 | 26696914600 | 39800 | 39850 | 39850 | 39750 | 681 |
| 254 | 20250204 | 144100 | 26669817800 | 39850 | 39850 | 39850 | 39750 | 777 |
| 255 | 20250204 | 144000 | 26638887050 | 39800 | 39850 | 39850 | 39800 | 930 |
| 256 | 20250204 | 143900 | 26601868650 | 39850 | 39900 | 39900 | 39800 | 957 |
| 257 | 20250204 | 143800 | 26563729000 | 39900 | 39900 | 39950 | 39850 | 994 |
| 258 | 20250204 | 143700 | 26524092000 | 39900 | 39900 | 39900 | 39850 | 646 |
| 259 | 20250204 | 143600 | 26498343800 | 39900 | 39900 | 39900 | 39800 | 1053 |
| 260 | 20250204 | 143500 | 26456378300 | 39900 | 39900 | 39900 | 39850 | 1790 |
| 261 | 20250204 | 143400 | 26385012300 | 39900 | 39900 | 39950 | 39850 | 1029 |
| 262 | 20250204 | 143300 | 26343984550 | 39900 | 39900 | 39950 | 39850 | 2161 |
| 263 | 20250204 | 143200 | 26257805500 | 39900 | 39900 | 39900 | 39800 | 741 |
| 264 | 20250204 | 143100 | 26228270300 | 39900 | 39850 | 39900 | 39850 | 1295 |
| 265 | 20250204 | 143000 | 26176610500 | 39850 | 39950 | 39950 | 39850 | 1675 |
| 266 | 20250204 | 142900 | 26109822400 | 39950 | 39850 | 40000 | 39850 | 1006 |
| 267 | 20250204 | 142800 | 26069637450 | 39900 | 39950 | 39950 | 39850 | 1104 |
| 268 | 20250204 | 142700 | 26025569500 | 39950 | 39900 | 39950 | 39900 | 1198 |
| 269 | 20250204 | 142600 | 25977756550 | 39950 | 40000 | 40000 | 39850 | 1084 |
| 270 | 20250204 | 142500 | 25934501200 | 39900 | 40000 | 40000 | 39900 | 1457 |
| 271 | 20250204 | 142400 | 25876313500 | 40000 | 39900 | 40000 | 39850 | 4407 |
| 272 | 20250204 | 142300 | 25700370500 | 39900 | 39850 | 39900 | 39800 | 1041 |
| 273 | 20250204 | 142200 | 25658885100 | 39850 | 39900 | 39900 | 39850 | 2102 |
| 274 | 20250204 | 142100 | 25575077450 | 39850 | 39900 | 39950 | 39850 | 1177 |
| 275 | 20250204 | 142000 | 25528111550 | 39900 | 39850 | 39950 | 39800 | 1769 |
| 276 | 20250204 | 141900 | 25457593250 | 39850 | 39950 | 40000 | 39850 | 1743 |
| 277 | 20250204 | 141800 | 25388059000 | 39950 | 39850 | 40000 | 39850 | 1115 |
| 278 | 20250204 | 141700 | 25343529550 | 39850 | 39900 | 39950 | 39850 | 4214 |
| 279 | 20250204 | 141600 | 25175517550 | 39950 | 40000 | 40000 | 39900 | 1901 |
| 280 | 20250204 | 141500 | 25099610100 | 39950 | 40050 | 40050 | 39950 | 3509 |
| 281 | 20250204 | 141400 | 24959267950 | 40000 | 40050 | 40050 | 40000 | 1001 |
| 282 | 20250204 | 141300 | 24919198250 | 40050 | 40100 | 40100 | 40000 | 3837 |
| 283 | 20250204 | 141200 | 24765696000 | 40050 | 40000 | 40100 | 40000 | 1232 |
| 284 | 20250204 | 141100 | 24716361150 | 40050 | 40100 | 40150 | 40000 | 1339 |
| 285 | 20250204 | 141000 | 24662723700 | 40100 | 40100 | 40150 | 40000 | 2274 |
| 286 | 20250204 | 140900 | 24571566550 | 40050 | 40100 | 40150 | 40050 | 3173 |
| 287 | 20250204 | 140800 | 24444425150 | 40150 | 40150 | 40150 | 40100 | 800 |
| 288 | 20250204 | 140700 | 24412319350 | 40150 | 40200 | 40200 | 40100 | 3923 |
| 289 | 20250204 | 140600 | 24254819750 | 40200 | 40200 | 40200 | 40150 | 2276 |
| 290 | 20250204 | 140500 | 24163425900 | 40150 | 40300 | 40300 | 40150 | 5405 |
| 291 | 20250204 | 140400 | 23946066900 | 40250 | 40400 | 40400 | 40250 | 976 |
| 292 | 20250204 | 140300 | 23906747400 | 40350 | 40300 | 40400 | 40250 | 948 |
| 293 | 20250204 | 140200 | 23868543550 | 40300 | 40350 | 40400 | 40250 | 986 |
| 294 | 20250204 | 140100 | 23828800500 | 40350 | 40400 | 40400 | 40300 | 253 |
| 295 | 20250204 | 140000 | 23818588950 | 40400 | 40400 | 40450 | 40350 | 873 |
| 296 | 20250204 | 135900 | 23783332550 | 40450 | 40450 | 40450 | 40350 | 356 |
| 297 | 20250204 | 135800 | 23768954300 | 40350 | 40400 | 40450 | 40350 | 512 |
| 298 | 20250204 | 135700 | 23748272450 | 40400 | 40400 | 40450 | 40350 | 1106 |
| 299 | 20250204 | 135600 | 23703583200 | 40400 | 40350 | 40450 | 40350 | 641 |
| 300 | 20250204 | 135500 | 23677698450 | 40300 | 40350 | 40350 | 40300 | 716 |
| 301 | 20250204 | 135400 | 23648829650 | 40300 | 40350 | 40350 | 40250 | 593 |
| 302 | 20250204 | 135300 | 23624931800 | 40250 | 40350 | 40350 | 40250 | 1632 |
| 303 | 20250204 | 135200 | 23559149500 | 40350 | 40400 | 40400 | 40300 | 348 |
| 304 | 20250204 | 135100 | 23545117150 | 40350 | 40400 | 40400 | 40350 | 639 |
| 305 | 20250204 | 135000 | 23519331900 | 40350 | 40350 | 40450 | 40350 | 675 |
| 306 | 20250204 | 134900 | 23492073500 | 40350 | 40400 | 40400 | 40350 | 615 |
| 307 | 20250204 | 134800 | 23467250900 | 40350 | 40400 | 40400 | 40350 | 350 |
| 308 | 20250204 | 134700 | 23453122700 | 40400 | 40400 | 40400 | 40350 | 326 |
| 309 | 20250204 | 134600 | 23439963500 | 40350 | 40400 | 40450 | 40350 | 725 |
| 310 | 20250204 | 134500 | 23410666800 | 40450 | 40450 | 40450 | 40400 | 261 |
| 311 | 20250204 | 134400 | 23400121050 | 40450 | 40450 | 40450 | 40400 | 166 |
| 312 | 20250204 | 134300 | 23393409950 | 40450 | 40500 | 40500 | 40450 | 727 |
| 313 | 20250204 | 134200 | 23363997400 | 40500 | 40500 | 40500 | 40400 | 636 |
| 314 | 20250204 | 134100 | 23338270150 | 40500 | 40500 | 40500 | 40450 | 464 |
| 315 | 20250204 | 134000 | 23319499150 | 40500 | 40500 | 40500 | 40450 | 326 |
| 316 | 20250204 | 133900 | 23306309500 | 40450 | 40500 | 40500 | 40450 | 390 |
| 317 | 20250204 | 133800 | 23290523600 | 40450 | 40450 | 40450 | 40400 | 1259 |
| 318 | 20250204 | 133700 | 23239613150 | 40450 | 40500 | 40500 | 40400 | 694 |
| 319 | 20250204 | 133600 | 23211540150 | 40500 | 40450 | 40500 | 40400 | 385 |
| 320 | 20250204 | 133500 | 23195973200 | 40450 | 40450 | 40450 | 40400 | 406 |
| 321 | 20250204 | 133400 | 23179554350 | 40450 | 40500 | 40500 | 40450 | 271 |
| 322 | 20250204 | 133300 | 23168592250 | 40500 | 40450 | 40500 | 40400 | 519 |
| 323 | 20250204 | 133200 | 23147595800 | 40400 | 40400 | 40450 | 40400 | 406 |
| 324 | 20250204 | 133100 | 23131185350 | 40450 | 40450 | 40500 | 40400 | 646 |
| 325 | 20250204 | 133000 | 23105063050 | 40450 | 40450 | 40450 | 40400 | 125 |
| 326 | 20250204 | 132900 | 23100010250 | 40400 | 40500 | 40500 | 40400 | 234 |
| 327 | 20250204 | 132800 | 23090549500 | 40400 | 40400 | 40450 | 40350 | 1076 |
| 328 | 20250204 | 132700 | 23047060650 | 40400 | 40350 | 40400 | 40300 | 748 |
| 329 | 20250204 | 132600 | 23016877850 | 40350 | 40350 | 40350 | 40300 | 191 |
| 330 | 20250204 | 132500 | 23009178300 | 40300 | 40250 | 40400 | 40250 | 766 |
| 331 | 20250204 | 132400 | 22978307350 | 40300 | 40350 | 40350 | 40300 | 4111 |
| 332 | 20250204 | 132300 | 22812617350 | 40300 | 40450 | 40450 | 40300 | 1836 |
| 333 | 20250204 | 132200 | 22738557200 | 40400 | 40400 | 40400 | 40350 | 4500 |
| 334 | 20250204 | 132100 | 22556970300 | 40350 | 40450 | 40450 | 40350 | 334 |
| 335 | 20250204 | 132000 | 22543483000 | 40350 | 40450 | 40450 | 40350 | 897 |
| 336 | 20250204 | 131900 | 22507241800 | 40400 | 40450 | 40500 | 40400 | 1235 |
| 337 | 20250204 | 131800 | 22457302400 | 40500 | 40500 | 40500 | 40450 | 542 |
| 338 | 20250204 | 131700 | 22435370150 | 40450 | 40450 | 40500 | 40400 | 2466 |
| 339 | 20250204 | 131600 | 22335638100 | 40400 | 40500 | 40500 | 40400 | 1028 |
| 340 | 20250204 | 131500 | 22294049800 | 40500 | 40550 | 40550 | 40500 | 764 |
| 341 | 20250204 | 131400 | 22263105850 | 40500 | 40550 | 40550 | 40500 | 414 |
| 342 | 20250204 | 131300 | 22246328150 | 40500 | 40550 | 40600 | 40500 | 650 |
| 343 | 20250204 | 131200 | 22219981500 | 40550 | 40550 | 40550 | 40500 | 134 |
| 344 | 20250204 | 131100 | 22214548450 | 40550 | 40600 | 40600 | 40550 | 689 |
| 345 | 20250204 | 131000 | 22186599450 | 40550 | 40500 | 40550 | 40500 | 1200 |
| 346 | 20250204 | 130900 | 22137953850 | 40550 | 40550 | 40600 | 40500 | 857 |
| 347 | 20250204 | 130800 | 22103174550 | 40500 | 40550 | 40600 | 40500 | 1288 |
| 348 | 20250204 | 130700 | 22050952850 | 40550 | 40600 | 40650 | 40550 | 784 |
| 349 | 20250204 | 130600 | 22019151700 | 40600 | 40600 | 40600 | 40550 | 1133 |
| 350 | 20250204 | 130500 | 21973194600 | 40550 | 40600 | 40600 | 40550 | 1351 |
| 351 | 20250204 | 130400 | 21918357200 | 40550 | 40700 | 40700 | 40550 | 2514 |
| 352 | 20250204 | 130300 | 21816273400 | 40700 | 40750 | 40750 | 40650 | 729 |
| 353 | 20250204 | 130200 | 21786636100 | 40750 | 40700 | 40750 | 40650 | 1387 |
| 354 | 20250204 | 130100 | 21730249700 | 40650 | 40750 | 40750 | 40650 | 321 |
| 355 | 20250204 | 130000 | 21717193400 | 40750 | 40750 | 40750 | 40700 | 1186 |
| 356 | 20250204 | 125900 | 21668903700 | 40700 | 40700 | 40750 | 40650 | 358 |
| 357 | 20250204 | 125800 | 21654339650 | 40700 | 40750 | 40750 | 40650 | 953 |
| 358 | 20250204 | 125700 | 21615568150 | 40700 | 40700 | 40750 | 40650 | 321 |
| 359 | 20250204 | 125600 | 21602499200 | 40700 | 40750 | 40800 | 40700 | 200 |
| 360 | 20250204 | 125500 | 21594351900 | 40750 | 40750 | 40750 | 40700 | 907 |
| 361 | 20250204 | 125400 | 21557422050 | 40700 | 40750 | 40750 | 40700 | 58 |
| 362 | 20250204 | 125300 | 21555059850 | 40700 | 40750 | 40750 | 40700 | 731 |
| 363 | 20250204 | 125200 | 21525280300 | 40750 | 40750 | 40750 | 40700 | 444 |
| 364 | 20250204 | 125100 | 21507208650 | 40700 | 40750 | 40750 | 40700 | 723 |
| 365 | 20250204 | 125000 | 21477779300 | 40700 | 40800 | 40800 | 40700 | 1710 |
| 366 | 20250204 | 124900 | 21408086250 | 40750 | 40800 | 40800 | 40750 | 47 |
| 367 | 20250204 | 124800 | 21406169750 | 40750 | 40750 | 40800 | 40750 | 312 |
| 368 | 20250204 | 124700 | 21393453250 | 40800 | 40850 | 40850 | 40750 | 549 |
| 369 | 20250204 | 124600 | 21371061250 | 40800 | 40850 | 40850 | 40750 | 1057 |
| 370 | 20250204 | 124500 | 21327946050 | 40850 | 40850 | 40850 | 40800 | 204 |
| 371 | 20250204 | 124400 | 21319619750 | 40850 | 40850 | 40850 | 40800 | 769 |
| 372 | 20250204 | 124300 | 21288206650 | 40850 | 40850 | 40850 | 40800 | 1412 |
| 373 | 20250204 | 124200 | 21230588800 | 40800 | 40750 | 40850 | 40700 | 2102 |
| 374 | 20250204 | 124100 | 21144859800 | 40700 | 40800 | 40800 | 40700 | 481 |
| 375 | 20250204 | 124000 | 21125260100 | 40750 | 40800 | 40800 | 40750 | 745 |
| 376 | 20250204 | 123900 | 21094898000 | 40750 | 40750 | 40800 | 40750 | 341 |
| 377 | 20250204 | 123800 | 21080992650 | 40800 | 40750 | 40800 | 40750 | 276 |
| 378 | 20250204 | 123700 | 21069742400 | 40800 | 40800 | 40800 | 40750 | 247 |
| 379 | 20250204 | 123600 | 21059675050 | 40800 | 40750 | 40850 | 40750 | 358 |
| 380 | 20250204 | 123500 | 21045075950 | 40800 | 40850 | 40850 | 40800 | 656 |
| 381 | 20250204 | 123400 | 21018304700 | 40800 | 40850 | 40850 | 40800 | 285 |
| 382 | 20250204 | 123300 | 21006670350 | 40850 | 40900 | 40900 | 40800 | 131 |
| 383 | 20250204 | 123200 | 21001321800 | 40850 | 40850 | 40900 | 40800 | 382 |
| 384 | 20250204 | 123100 | 20985716350 | 40800 | 40850 | 40850 | 40800 | 172 |
| 385 | 20250204 | 123000 | 20978691800 | 40800 | 40900 | 40900 | 40800 | 225 |
| 386 | 20250204 | 122900 | 20969507750 | 40850 | 40900 | 40900 | 40850 | 914 |
| 387 | 20250204 | 122800 | 20932137300 | 40850 | 40900 | 40900 | 40800 | 159 |
| 388 | 20250204 | 122700 | 20925642700 | 40850 | 40900 | 40900 | 40850 | 231 |
| 389 | 20250204 | 122600 | 20916203950 | 40850 | 40800 | 40850 | 40800 | 164 |
| 390 | 20250204 | 122500 | 20909505850 | 40850 | 40900 | 40900 | 40850 | 334 |
| 391 | 20250204 | 122400 | 20895854250 | 40850 | 40900 | 40900 | 40800 | 253 |
| 392 | 20250204 | 122300 | 20885518150 | 40850 | 40900 | 40900 | 40850 | 311 |
| 393 | 20250204 | 122200 | 20872805650 | 40800 | 40850 | 40850 | 40800 | 470 |
| 394 | 20250204 | 122100 | 20853614950 | 40850 | 40900 | 40900 | 40800 | 1172 |
| 395 | 20250204 | 122000 | 20805743450 | 40900 | 40900 | 40950 | 40850 | 252 |
| 396 | 20250204 | 121900 | 20795442900 | 40950 | 40950 | 40950 | 40900 | 288 |
| 397 | 20250204 | 121800 | 20783659850 | 40900 | 40850 | 40900 | 40800 | 1154 |
| 398 | 20250204 | 121700 | 20736485000 | 40850 | 40850 | 40850 | 40800 | 295 |
| 399 | 20250204 | 121600 | 20724438750 | 40800 | 40850 | 40850 | 40800 | 446 |
| 400 | 20250204 | 121500 | 20706227750 | 40800 | 40800 | 40850 | 40750 | 1157 |
| 401 | 20250204 | 121400 | 20659024500 | 40750 | 40800 | 40800 | 40700 | 262 |
| 402 | 20250204 | 121300 | 20648346100 | 40750 | 40800 | 40800 | 40750 | 230 |
| 403 | 20250204 | 121200 | 20638971850 | 40750 | 40850 | 40850 | 40750 | 347 |
| 404 | 20250204 | 121100 | 20624814200 | 40850 | 40800 | 40850 | 40750 | 290 |
| 405 | 20250204 | 121000 | 20612989000 | 40800 | 40850 | 40850 | 40750 | 1686 |
| 406 | 20250204 | 120900 | 20544281900 | 40800 | 40850 | 40850 | 40750 | 789 |
| 407 | 20250204 | 120800 | 20512082400 | 40850 | 40800 | 40850 | 40750 | 754 |
| 408 | 20250204 | 120700 | 20481320400 | 40750 | 40850 | 40850 | 40750 | 1623 |
| 409 | 20250204 | 120600 | 20415171900 | 40850 | 40800 | 40850 | 40750 | 682 |
| 410 | 20250204 | 120500 | 20387342700 | 40800 | 40850 | 40850 | 40750 | 2394 |
| 411 | 20250204 | 120400 | 20289666950 | 40800 | 40850 | 40850 | 40800 | 380 |
| 412 | 20250204 | 120300 | 20274153700 | 40850 | 40800 | 40850 | 40800 | 361 |
| 413 | 20250204 | 120200 | 20259419650 | 40800 | 40900 | 40900 | 40800 | 862 |
| 414 | 20250204 | 120100 | 20224215300 | 40900 | 40850 | 40900 | 40850 | 846 |
| 415 | 20250204 | 120000 | 20189632750 | 40800 | 40850 | 40850 | 40800 | 307 |
| 416 | 20250204 | 115900 | 20177099850 | 40850 | 40850 | 40950 | 40850 | 926 |
| 417 | 20250204 | 115800 | 20139270600 | 40850 | 41050 | 41050 | 40850 | 946 |
| 418 | 20250204 | 115700 | 20100573850 | 41050 | 41000 | 41050 | 40950 | 563 |
| 419 | 20250204 | 115600 | 20077497450 | 40950 | 40950 | 41000 | 40900 | 241 |
| 420 | 20250204 | 115500 | 20067634850 | 40950 | 40950 | 41000 | 40900 | 199 |
| 421 | 20250204 | 115400 | 20059492150 | 41000 | 40950 | 41000 | 40900 | 1327 |
| 422 | 20250204 | 115300 | 20005110800 | 40900 | 41000 | 41000 | 40900 | 248 |
| 423 | 20250204 | 115200 | 19994962650 | 40950 | 41000 | 41000 | 40900 | 271 |
| 424 | 20250204 | 115100 | 19983860050 | 40950 | 40950 | 41000 | 40900 | 312 |
| 425 | 20250204 | 115000 | 19971082550 | 41000 | 40950 | 41000 | 40900 | 571 |
| 426 | 20250204 | 114900 | 19947695350 | 40900 | 40950 | 41000 | 40900 | 195 |
| 427 | 20250204 | 114800 | 19939710950 | 40900 | 40950 | 40950 | 40850 | 1756 |
| 428 | 20250204 | 114700 | 19867898950 | 40950 | 41000 | 41000 | 40900 | 294 |
| 429 | 20250204 | 114600 | 19855857650 | 40950 | 41000 | 41000 | 40900 | 252 |
| 430 | 20250204 | 114500 | 19845538800 | 40950 | 41000 | 41000 | 40950 | 296 |
| 431 | 20250204 | 114400 | 19833413600 | 40950 | 40950 | 41000 | 40950 | 213 |
| 432 | 20250204 | 114300 | 19824690850 | 40950 | 40950 | 40950 | 40850 | 553 |
| 433 | 20250204 | 114200 | 19802073800 | 40900 | 40900 | 40900 | 40850 | 741 |
| 434 | 20250204 | 114100 | 19771774300 | 40900 | 40850 | 40900 | 40850 | 194 |
| 435 | 20250204 | 114000 | 19763847300 | 40850 | 40850 | 40900 | 40850 | 392 |
| 436 | 20250204 | 113900 | 19747823550 | 40900 | 40950 | 41000 | 40900 | 1180 |
| 437 | 20250204 | 113800 | 19699544100 | 40950 | 40900 | 40950 | 40900 | 537 |
| 438 | 20250204 | 113700 | 19677566250 | 40950 | 40950 | 40950 | 40900 | 636 |
| 439 | 20250204 | 113600 | 19651540550 | 40950 | 40850 | 40950 | 40850 | 539 |
| 440 | 20250204 | 113500 | 19629491100 | 40850 | 40850 | 40900 | 40850 | 317 |
| 441 | 20250204 | 113400 | 19616539050 | 40850 | 40850 | 40850 | 40800 | 391 |
| 442 | 20250204 | 113300 | 19600570300 | 40850 | 40850 | 40850 | 40800 | 501 |
| 443 | 20250204 | 113200 | 19580116300 | 40850 | 40850 | 40850 | 40800 | 451 |
| 444 | 20250204 | 113100 | 19561702400 | 40850 | 40850 | 40900 | 40800 | 276 |
| 445 | 20250204 | 113000 | 19550427650 | 40850 | 40900 | 40900 | 40850 | 836 |
| 446 | 20250204 | 112900 | 19516275050 | 40900 | 40950 | 40950 | 40900 | 663 |
| 447 | 20250204 | 112800 | 19489150350 | 40950 | 40900 | 40950 | 40900 | 352 |
| 448 | 20250204 | 112700 | 19474744200 | 40950 | 40950 | 40950 | 40900 | 330 |
| 449 | 20250204 | 112600 | 19461241900 | 40950 | 40950 | 40950 | 40900 | 584 |
| 450 | 20250204 | 112500 | 19437335250 | 40950 | 40850 | 41000 | 40850 | 969 |
| 451 | 20250204 | 112400 | 19397703100 | 40900 | 40950 | 40950 | 40850 | 1031 |
| 452 | 20250204 | 112300 | 19355536300 | 40900 | 40950 | 40950 | 40900 | 712 |
| 453 | 20250204 | 112200 | 19326411950 | 40950 | 41050 | 41050 | 40900 | 9158 |
| 454 | 20250204 | 112100 | 18951056200 | 41000 | 41050 | 41050 | 41000 | 226 |
| 455 | 20250204 | 112000 | 18941786850 | 41000 | 41050 | 41050 | 41000 | 377 |
| 456 | 20250204 | 111900 | 18926322200 | 41050 | 41100 | 41100 | 41000 | 1361 |
| 457 | 20250204 | 111800 | 18870457900 | 41100 | 41100 | 41100 | 41050 | 335 |
| 458 | 20250204 | 111700 | 18856702050 | 41100 | 41100 | 41100 | 41050 | 108 |
| 459 | 20250204 | 111600 | 18852265900 | 41050 | 41100 | 41100 | 41050 | 243 |
| 460 | 20250204 | 111500 | 18842288350 | 41100 | 41100 | 41100 | 41050 | 358 |
| 461 | 20250204 | 111400 | 18827581350 | 41050 | 41150 | 41150 | 41050 | 425 |
| 462 | 20250204 | 111300 | 18810120250 | 41100 | 41200 | 41200 | 41100 | 230 |
| 463 | 20250204 | 111200 | 18800655200 | 41150 | 41200 | 41200 | 41150 | 400 |
| 464 | 20250204 | 111100 | 18784183500 | 41200 | 41200 | 41200 | 41150 | 210 |
| 465 | 20250204 | 111000 | 18775539800 | 41200 | 41200 | 41200 | 41150 | 564 |
| 466 | 20250204 | 110900 | 18752310050 | 41200 | 41150 | 41200 | 41100 | 342 |
| 467 | 20250204 | 110800 | 18738244800 | 41150 | 41150 | 41150 | 41050 | 400 |
| 468 | 20250204 | 110700 | 18721800400 | 41150 | 41100 | 41150 | 41050 | 510 |
| 469 | 20250204 | 110600 | 18700834900 | 41100 | 41100 | 41100 | 41050 | 478 |
| 470 | 20250204 | 110500 | 18681208950 | 41050 | 41150 | 41150 | 41050 | 317 |
| 471 | 20250204 | 110400 | 18668179750 | 41150 | 41100 | 41150 | 41050 | 664 |
| 472 | 20250204 | 110300 | 18640882700 | 41100 | 41150 | 41150 | 41050 | 519 |
| 473 | 20250204 | 110200 | 18619551200 | 41100 | 41200 | 41200 | 41100 | 829 |
| 474 | 20250204 | 110100 | 18585475950 | 41200 | 41150 | 41200 | 41150 | 597 |
| 475 | 20250204 | 110000 | 18560899900 | 41150 | 41150 | 41200 | 41100 | 806 |
| 476 | 20250204 | 105900 | 18527734900 | 41100 | 41150 | 41150 | 41100 | 676 |
| 477 | 20250204 | 105800 | 18499921450 | 41150 | 41250 | 41250 | 41050 | 3537 |
| 478 | 20250204 | 105700 | 18354503000 | 41200 | 41150 | 41200 | 41100 | 1106 |
| 479 | 20250204 | 105600 | 18308946150 | 41150 | 41100 | 41150 | 41050 | 296 |
| 480 | 20250204 | 105500 | 18296771900 | 41100 | 41150 | 41150 | 41050 | 310 |
| 481 | 20250204 | 105400 | 18284033800 | 41100 | 41150 | 41150 | 41100 | 307 |
| 482 | 20250204 | 105300 | 18271408250 | 41150 | 41150 | 41150 | 41100 | 244 |
| 483 | 20250204 | 105200 | 18261372100 | 41050 | 41150 | 41150 | 41050 | 546 |
| 484 | 20250204 | 105100 | 18238934700 | 41100 | 41200 | 41200 | 41100 | 1234 |
| 485 | 20250204 | 105000 | 18188179300 | 41200 | 41150 | 41200 | 41150 | 420 |
| 486 | 20250204 | 104900 | 18170886750 | 41150 | 41250 | 41250 | 41150 | 283 |
| 487 | 20250204 | 104800 | 18159230450 | 41250 | 41300 | 41300 | 41200 | 306 |
| 488 | 20250204 | 104700 | 18146603650 | 41250 | 41250 | 41300 | 41200 | 486 |
| 489 | 20250204 | 104600 | 18126550950 | 41250 | 41150 | 41250 | 41100 | 1045 |
| 490 | 20250204 | 104500 | 18083534900 | 41100 | 41200 | 41200 | 41050 | 816 |
| 491 | 20250204 | 104400 | 18049944900 | 41200 | 41100 | 41200 | 41050 | 2326 |
| 492 | 20250204 | 104300 | 17954278200 | 41050 | 41150 | 41150 | 41050 | 673 |
| 493 | 20250204 | 104200 | 17926635300 | 41100 | 41100 | 41150 | 41050 | 2282 |
| 494 | 20250204 | 104100 | 17832840950 | 41100 | 41300 | 41300 | 41050 | 3184 |
| 495 | 20250204 | 104000 | 17701832000 | 41200 | 41350 | 41350 | 41150 | 4338 |
| 496 | 20250204 | 103900 | 17523206800 | 41250 | 41350 | 41350 | 41200 | 1297 |
| 497 | 20250204 | 103800 | 17469666200 | 41300 | 41350 | 41400 | 41300 | 480 |
| 498 | 20250204 | 103700 | 17449824250 | 41400 | 41400 | 41400 | 41350 | 791 |
| 499 | 20250204 | 103600 | 17417106500 | 41350 | 41450 | 41500 | 41300 | 3655 |
| 500 | 20250204 | 103500 | 17265783350 | 41400 | 41500 | 41500 | 41400 | 1409 |
| 501 | 20250204 | 103400 | 17207379350 | 41500 | 41500 | 41550 | 41400 | 11065 |
| 502 | 20250204 | 103300 | 16748174700 | 41500 | 41400 | 41500 | 41350 | 18601 |
| 503 | 20250204 | 103200 | 15977763800 | 41400 | 41350 | 41400 | 41350 | 1048 |
| 504 | 20250204 | 103100 | 15934420450 | 41350 | 41400 | 41400 | 41300 | 279 |
| 505 | 20250204 | 103000 | 15922887950 | 41350 | 41350 | 41400 | 41300 | 1621 |
| 506 | 20250204 | 102900 | 15855859650 | 41350 | 41400 | 41400 | 41300 | 1261 |
| 507 | 20250204 | 102800 | 15803732300 | 41400 | 41450 | 41450 | 41350 | 2230 |
| 508 | 20250204 | 102700 | 15711427250 | 41450 | 41400 | 41450 | 41350 | 7765 |
| 509 | 20250204 | 102600 | 15389925100 | 41350 | 41400 | 41400 | 41350 | 1069 |
| 510 | 20250204 | 102500 | 15345705400 | 41400 | 41350 | 41400 | 41300 | 1629 |
| 511 | 20250204 | 102400 | 15278326300 | 41350 | 41400 | 41400 | 41350 | 1723 |
| 512 | 20250204 | 102300 | 15207051250 | 41400 | 41250 | 41400 | 41200 | 7924 |
| 513 | 20250204 | 102200 | 14879559400 | 41200 | 41250 | 41300 | 41200 | 712 |
| 514 | 20250204 | 102100 | 14850197300 | 41250 | 41200 | 41300 | 41150 | 2637 |
| 515 | 20250204 | 102000 | 14741459900 | 41150 | 41250 | 41250 | 41150 | 269 |
| 516 | 20250204 | 101900 | 14730381400 | 41200 | 41300 | 41300 | 41200 | 1406 |
| 517 | 20250204 | 101800 | 14672393050 | 41300 | 41300 | 41300 | 41250 | 990 |
| 518 | 20250204 | 101700 | 14631520150 | 41250 | 41300 | 41300 | 41250 | 482 |
| 519 | 20250204 | 101600 | 14611616200 | 41300 | 41300 | 41300 | 41250 | 909 |
| 520 | 20250204 | 101500 | 14574089200 | 41300 | 41200 | 41300 | 41200 | 4580 |
| 521 | 20250204 | 101400 | 14385054800 | 41150 | 41100 | 41250 | 41100 | 776 |
| 522 | 20250204 | 101300 | 14353068800 | 41150 | 41150 | 41150 | 41100 | 484 |
| 523 | 20250204 | 101200 | 14333175700 | 41150 | 41250 | 41250 | 41100 | 1514 |
| 524 | 20250204 | 101100 | 14270929600 | 41150 | 41250 | 41300 | 41150 | 1243 |
| 525 | 20250204 | 101000 | 14219672050 | 41250 | 41300 | 41350 | 41250 | 2700 |
| 526 | 20250204 | 100900 | 14108160700 | 41300 | 41150 | 41350 | 41150 | 13887 |
| 527 | 20250204 | 100800 | 13535035350 | 41100 | 41200 | 41200 | 41100 | 664 |
| 528 | 20250204 | 100700 | 13507720350 | 41200 | 41250 | 41250 | 41150 | 572 |
| 529 | 20250204 | 100600 | 13484151150 | 41200 | 41250 | 41250 | 41200 | 1494 |
| 530 | 20250204 | 100500 | 13422595400 | 41200 | 41250 | 41250 | 41200 | 925 |
| 531 | 20250204 | 100400 | 13384465500 | 41300 | 41300 | 41300 | 41200 | 5193 |
| 532 | 20250204 | 100300 | 13170221600 | 41300 | 41100 | 41300 | 41050 | 14433 |
| 533 | 20250204 | 100200 | 12575542150 | 41100 | 41100 | 41100 | 41050 | 773 |
| 534 | 20250204 | 100100 | 12543794650 | 41100 | 41150 | 41150 | 41050 | 1325 |
| 535 | 20250204 | 100000 | 12489338950 | 41100 | 41150 | 41200 | 41100 | 1483 |
| 536 | 20250204 | 095900 | 12428333300 | 41200 | 41200 | 41200 | 41100 | 1156 |
| 537 | 20250204 | 095800 | 12380763700 | 41150 | 41200 | 41200 | 41150 | 832 |
| 538 | 20250204 | 095700 | 12346510600 | 41150 | 41050 | 41200 | 41000 | 7151 |
| 539 | 20250204 | 095600 | 12052598400 | 41000 | 41000 | 41050 | 41000 | 914 |
| 540 | 20250204 | 095500 | 12015106650 | 41000 | 41000 | 41050 | 41000 | 211 |
| 541 | 20250204 | 095400 | 12006452200 | 41000 | 41050 | 41050 | 40950 | 712 |
| 542 | 20250204 | 095300 | 11977246950 | 41050 | 41000 | 41050 | 40950 | 1249 |
| 543 | 20250204 | 095200 | 11926047500 | 41000 | 41000 | 41000 | 40950 | 2637 |
| 544 | 20250204 | 095100 | 11817954000 | 40950 | 40850 | 41000 | 40800 | 3034 |
| 545 | 20250204 | 095000 | 11694045600 | 40850 | 40900 | 40900 | 40800 | 307 |
| 546 | 20250204 | 094900 | 11681506800 | 40850 | 41000 | 41000 | 40800 | 1515 |
| 547 | 20250204 | 094800 | 11619573400 | 41000 | 40950 | 41000 | 40950 | 3299 |
| 548 | 20250204 | 094700 | 11484365050 | 40950 | 41050 | 41150 | 40900 | 4942 |
| 549 | 20250204 | 094600 | 11281538550 | 41050 | 40900 | 41050 | 40850 | 4453 |
| 550 | 20250204 | 094500 | 11099134400 | 40900 | 41000 | 41000 | 40900 | 1179 |
| 551 | 20250204 | 094400 | 11050893950 | 41000 | 41000 | 41000 | 40950 | 1152 |
| 552 | 20250204 | 094300 | 11003708050 | 40950 | 40950 | 41000 | 40900 | 1139 |
| 553 | 20250204 | 094200 | 10957067500 | 40950 | 40900 | 41000 | 40850 | 1030 |
| 554 | 20250204 | 094100 | 10914906100 | 40800 | 40850 | 40900 | 40700 | 1558 |
| 555 | 20250204 | 094000 | 10851305150 | 40850 | 40950 | 40950 | 40700 | 1391 |
| 556 | 20250204 | 093900 | 10794558600 | 40900 | 40900 | 40950 | 40850 | 461 |
| 557 | 20250204 | 093800 | 10775694150 | 40900 | 40950 | 40950 | 40800 | 4256 |
| 558 | 20250204 | 093700 | 10601875050 | 40900 | 40950 | 41000 | 40900 | 2554 |
| 559 | 20250204 | 093600 | 10497301400 | 40950 | 40950 | 41050 | 40950 | 2938 |
| 560 | 20250204 | 093500 | 10376848950 | 40900 | 41200 | 41200 | 40900 | 3232 |
| 561 | 20250204 | 093400 | 10244301200 | 41200 | 41100 | 41300 | 40950 | 14737 |
| 562 | 20250204 | 093300 | 9637365850 | 41100 | 41000 | 41100 | 40900 | 5632 |
| 563 | 20250204 | 093200 | 9406389250 | 40950 | 41050 | 41050 | 40950 | 4006 |
| 564 | 20250204 | 093100 | 9242131850 | 40950 | 41050 | 41200 | 40950 | 10683 |
| 565 | 20250204 | 093000 | 8803038250 | 41050 | 40550 | 41050 | 40550 | 17724 |
| 566 | 20250204 | 092900 | 8078081200 | 40550 | 40600 | 40650 | 40550 | 1310 |
| 567 | 20250204 | 092800 | 8024901050 | 40600 | 40600 | 40700 | 40550 | 3965 |
| 568 | 20250204 | 092700 | 7863897300 | 40600 | 40400 | 40600 | 40350 | 15750 |
| 569 | 20250204 | 092600 | 7226190100 | 40400 | 40400 | 40450 | 40350 | 1180 |
| 570 | 20250204 | 092500 | 7178534950 | 40400 | 40350 | 40500 | 40350 | 2228 |
| 571 | 20250204 | 092400 | 7088514900 | 40350 | 40450 | 40450 | 40300 | 1427 |
| 572 | 20250204 | 092300 | 7030899100 | 40450 | 40400 | 40550 | 40400 | 2823 |
| 573 | 20250204 | 092200 | 6916623450 | 40400 | 40500 | 40500 | 40350 | 2636 |
| 574 | 20250204 | 092100 | 6810118000 | 40500 | 40750 | 40750 | 40450 | 4679 |
| 575 | 20250204 | 092000 | 6620171800 | 40750 | 41000 | 41050 | 40750 | 7742 |
| 576 | 20250204 | 091900 | 6303389700 | 41000 | 40800 | 41050 | 40750 | 17289 |
| 577 | 20250204 | 091800 | 5595518700 | 40850 | 40650 | 40850 | 40600 | 10656 |
| 578 | 20250204 | 091700 | 5161653100 | 40600 | 40550 | 40650 | 40550 | 5567 |
| 579 | 20250204 | 091600 | 4935647750 | 40550 | 40450 | 40550 | 40350 | 7021 |
| 580 | 20250204 | 091500 | 4651373800 | 40400 | 40400 | 40450 | 40300 | 5678 |
| 581 | 20250204 | 091400 | 4422024950 | 40450 | 40350 | 40500 | 40300 | 10834 |
| 582 | 20250204 | 091300 | 3984246100 | 40350 | 40150 | 40400 | 40050 | 11236 |
| 583 | 20250204 | 091200 | 3531649750 | 40100 | 40150 | 40200 | 40100 | 2940 |
| 584 | 20250204 | 091100 | 3413626200 | 40150 | 40100 | 40200 | 40100 | 2538 |
| 585 | 20250204 | 091000 | 3311763750 | 40100 | 40250 | 40300 | 40050 | 4249 |
| 586 | 20250204 | 090900 | 3141069500 | 40300 | 40100 | 40450 | 40100 | 8551 |
| 587 | 20250204 | 090800 | 2796328800 | 40150 | 40100 | 40150 | 40000 | 14091 |
| 588 | 20250204 | 090700 | 2231627850 | 40100 | 39800 | 40100 | 39800 | 14919 |
| 589 | 20250204 | 090600 | 1635546750 | 39800 | 39700 | 39850 | 39600 | 6455 |
| 590 | 20250204 | 090500 | 1379113400 | 39650 | 39400 | 39700 | 39400 | 9441 |
| 591 | 20250204 | 090400 | 1005827000 | 39450 | 39400 | 39500 | 39350 | 2444 |
| 592 | 20250204 | 090300 | 909446400 | 39400 | 39300 | 39400 | 39300 | 4365 |
| 593 | 20250204 | 090200 | 737742550 | 39250 | 39250 | 39300 | 39150 | 2148 |
| 594 | 20250204 | 090100 | 653451600 | 39250 | 39200 | 39300 | 39000 | 7338 |
| 595 | 20250204 | 090000 | 365930350 | 39150 | 38900 | 39200 | 38900 | 8300 |