36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 191900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 3 | 20250204 | 191800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 4 | 20250204 | 191700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 5 | 20250204 | 191600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 6 | 20250204 | 191500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 7 | 20250204 | 191400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 8 | 20250204 | 191300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 9 | 20250204 | 191200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 10 | 20250204 | 191100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 11 | 20250204 | 191000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 12 | 20250204 | 190900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 13 | 20250204 | 190800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 14 | 20250204 | 190700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 15 | 20250204 | 190600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 16 | 20250204 | 190500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 17 | 20250204 | 190400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 18 | 20250204 | 190300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 19 | 20250204 | 190200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 20 | 20250204 | 190100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 21 | 20250204 | 190000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 22 | 20250204 | 185900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 23 | 20250204 | 185800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 24 | 20250204 | 185700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 25 | 20250204 | 185600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 26 | 20250204 | 185500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 27 | 20250204 | 185400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 28 | 20250204 | 185300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 29 | 20250204 | 185200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 30 | 20250204 | 185100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 31 | 20250204 | 185000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 32 | 20250204 | 184900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 33 | 20250204 | 184800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 34 | 20250204 | 184700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 35 | 20250204 | 184600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 36 | 20250204 | 184500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 37 | 20250204 | 184400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 38 | 20250204 | 184300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 39 | 20250204 | 184200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 40 | 20250204 | 184100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 41 | 20250204 | 184000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 42 | 20250204 | 183900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 43 | 20250204 | 183800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 44 | 20250204 | 183700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 45 | 20250204 | 183600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 46 | 20250204 | 183500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 47 | 20250204 | 183400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 48 | 20250204 | 183300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 49 | 20250204 | 183200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 50 | 20250204 | 183100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 51 | 20250204 | 183000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 52 | 20250204 | 182900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 53 | 20250204 | 182800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 54 | 20250204 | 182700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 55 | 20250204 | 182600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 56 | 20250204 | 182500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 57 | 20250204 | 182400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 58 | 20250204 | 182300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 59 | 20250204 | 182200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 60 | 20250204 | 182100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 61 | 20250204 | 182000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 62 | 20250204 | 181900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 63 | 20250204 | 181800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 64 | 20250204 | 181700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 65 | 20250204 | 181600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 66 | 20250204 | 181500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 67 | 20250204 | 181400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 68 | 20250204 | 181300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 69 | 20250204 | 181200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 70 | 20250204 | 181100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 71 | 20250204 | 181000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 72 | 20250204 | 180900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 73 | 20250204 | 180800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 74 | 20250204 | 180700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 75 | 20250204 | 180600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 76 | 20250204 | 180500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 77 | 20250204 | 180400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 78 | 20250204 | 180300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 79 | 20250204 | 180200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 80 | 20250204 | 180100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 81 | 20250204 | 180000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 82 | 20250204 | 175900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 83 | 20250204 | 175800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 84 | 20250204 | 175700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 85 | 20250204 | 175600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 86 | 20250204 | 175500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 87 | 20250204 | 175400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 88 | 20250204 | 175300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 89 | 20250204 | 175200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 90 | 20250204 | 175100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 91 | 20250204 | 175000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 92 | 20250204 | 174900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 93 | 20250204 | 174800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 94 | 20250204 | 174700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 95 | 20250204 | 174600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 96 | 20250204 | 174500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 97 | 20250204 | 174400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 98 | 20250204 | 174300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 99 | 20250204 | 174200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 100 | 20250204 | 174100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 101 | 20250204 | 174000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 102 | 20250204 | 173900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 103 | 20250204 | 173800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 104 | 20250204 | 173700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 105 | 20250204 | 173600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 106 | 20250204 | 173500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 107 | 20250204 | 173400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 108 | 20250204 | 173300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 109 | 20250204 | 173200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 110 | 20250204 | 173100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 111 | 20250204 | 173000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 112 | 20250204 | 172900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 113 | 20250204 | 172800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 114 | 20250204 | 172700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 115 | 20250204 | 172600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 116 | 20250204 | 172500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 117 | 20250204 | 172400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 118 | 20250204 | 172300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 119 | 20250204 | 172200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 120 | 20250204 | 172100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 121 | 20250204 | 172000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 122 | 20250204 | 171900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 123 | 20250204 | 171800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 124 | 20250204 | 171700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 125 | 20250204 | 171600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 126 | 20250204 | 171500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 127 | 20250204 | 171400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 128 | 20250204 | 171300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 129 | 20250204 | 171200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 130 | 20250204 | 171100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 131 | 20250204 | 171000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 132 | 20250204 | 170900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 133 | 20250204 | 170800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 134 | 20250204 | 170700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 135 | 20250204 | 170600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 136 | 20250204 | 170500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 137 | 20250204 | 170400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 138 | 20250204 | 170300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 139 | 20250204 | 170200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 140 | 20250204 | 170100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 141 | 20250204 | 170000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 142 | 20250204 | 165900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 143 | 20250204 | 165800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 144 | 20250204 | 165700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 145 | 20250204 | 165600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 146 | 20250204 | 165500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 147 | 20250204 | 165400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 148 | 20250204 | 165300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 149 | 20250204 | 165200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 150 | 20250204 | 165100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 151 | 20250204 | 165000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 152 | 20250204 | 164900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 153 | 20250204 | 164800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 154 | 20250204 | 164700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 155 | 20250204 | 164600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 156 | 20250204 | 164500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 157 | 20250204 | 164400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 158 | 20250204 | 164300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 159 | 20250204 | 164200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 160 | 20250204 | 164100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 161 | 20250204 | 164000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 162 | 20250204 | 163900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 163 | 20250204 | 163800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 164 | 20250204 | 163700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 165 | 20250204 | 163600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 166 | 20250204 | 163500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 167 | 20250204 | 163400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 168 | 20250204 | 163300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 169 | 20250204 | 163200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 170 | 20250204 | 163100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 171 | 20250204 | 163000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 172 | 20250204 | 162900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 173 | 20250204 | 162800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 174 | 20250204 | 162700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 175 | 20250204 | 162600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 176 | 20250204 | 162500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 177 | 20250204 | 162400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 178 | 20250204 | 162300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 179 | 20250204 | 162200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 180 | 20250204 | 162100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 181 | 20250204 | 162000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 182 | 20250204 | 161900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 183 | 20250204 | 161800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 184 | 20250204 | 161700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 185 | 20250204 | 161600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 186 | 20250204 | 161500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 187 | 20250204 | 161400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 188 | 20250204 | 161300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 189 | 20250204 | 161200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 190 | 20250204 | 161100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 191 | 20250204 | 161000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 192 | 20250204 | 160900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 193 | 20250204 | 160800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 194 | 20250204 | 160700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 195 | 20250204 | 160600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 196 | 20250204 | 160500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 197 | 20250204 | 160400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 198 | 20250204 | 160300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 199 | 20250204 | 160200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 200 | 20250204 | 160100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 201 | 20250204 | 160000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 202 | 20250204 | 155900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 203 | 20250204 | 155800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 204 | 20250204 | 155700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 205 | 20250204 | 155600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 206 | 20250204 | 155500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 207 | 20250204 | 155400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 208 | 20250204 | 155300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 209 | 20250204 | 155200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 210 | 20250204 | 155100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 211 | 20250204 | 155000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 212 | 20250204 | 154900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 213 | 20250204 | 154800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 214 | 20250204 | 154700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 215 | 20250204 | 154600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 216 | 20250204 | 154500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 217 | 20250204 | 154400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 218 | 20250204 | 154300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 219 | 20250204 | 154200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 220 | 20250204 | 154100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 221 | 20250204 | 154000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 222 | 20250204 | 153900 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 223 | 20250204 | 153800 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 224 | 20250204 | 153700 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 225 | 20250204 | 153600 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 226 | 20250204 | 153500 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 227 | 20250204 | 153400 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 228 | 20250204 | 153300 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 229 | 20250204 | 153200 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 230 | 20250204 | 153100 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 231 | 20250204 | 153000 | 12839165600 | 168300 | 168300 | 168300 | 168300 | 3862 |
| 232 | 20250204 | 152900 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 233 | 20250204 | 152800 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 234 | 20250204 | 152700 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 235 | 20250204 | 152600 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 236 | 20250204 | 152500 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 237 | 20250204 | 152400 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 238 | 20250204 | 152300 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 239 | 20250204 | 152200 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 240 | 20250204 | 152100 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 241 | 20250204 | 152000 | 12189191000 | 168700 | 168700 | 168700 | 168700 | 0 |
| 242 | 20250204 | 151900 | 12189191000 | 168700 | 168600 | 168700 | 168500 | 164 |
| 243 | 20250204 | 151800 | 12161540100 | 168600 | 168700 | 168700 | 168600 | 72 |
| 244 | 20250204 | 151700 | 12149395500 | 168700 | 168500 | 168700 | 168400 | 205 |
| 245 | 20250204 | 151600 | 12114831800 | 168500 | 168700 | 168700 | 168500 | 211 |
| 246 | 20250204 | 151500 | 12079266200 | 168600 | 168600 | 168700 | 168600 | 92 |
| 247 | 20250204 | 151400 | 12063753100 | 168600 | 168700 | 168800 | 168600 | 117 |
| 248 | 20250204 | 151300 | 12044018600 | 168700 | 168700 | 168800 | 168600 | 87 |
| 249 | 20250204 | 151200 | 12029344400 | 168600 | 168500 | 168700 | 168500 | 438 |
| 250 | 20250204 | 151100 | 11955500700 | 168400 | 168400 | 168500 | 168300 | 75 |
| 251 | 20250204 | 151000 | 11942871900 | 168300 | 168400 | 168500 | 168300 | 76 |
| 252 | 20250204 | 150900 | 11930072100 | 168400 | 168600 | 168600 | 168400 | 103 |
| 253 | 20250204 | 150800 | 11912721800 | 168500 | 168600 | 168700 | 168400 | 230 |
| 254 | 20250204 | 150700 | 11873951600 | 168600 | 168500 | 168700 | 168400 | 58 |
| 255 | 20250204 | 150600 | 11864178600 | 168700 | 168400 | 168900 | 168400 | 847 |
| 256 | 20250204 | 150500 | 11721276600 | 168400 | 168300 | 168600 | 168300 | 136 |
| 257 | 20250204 | 150400 | 11698382000 | 168600 | 168600 | 168700 | 168300 | 182 |
| 258 | 20250204 | 150300 | 11667714000 | 168500 | 168600 | 168600 | 168200 | 69 |
| 259 | 20250204 | 150200 | 11656090500 | 168300 | 168500 | 168500 | 168300 | 101 |
| 260 | 20250204 | 150100 | 11639078500 | 168500 | 168300 | 168500 | 168200 | 57 |
| 261 | 20250204 | 150000 | 11629481300 | 168500 | 168300 | 168600 | 168300 | 86 |
| 262 | 20250204 | 145900 | 11615001300 | 168300 | 168400 | 168500 | 168300 | 398 |
| 263 | 20250204 | 145800 | 11547985600 | 168400 | 168400 | 168500 | 168400 | 209 |
| 264 | 20250204 | 145700 | 11512787600 | 168400 | 168500 | 168500 | 168400 | 163 |
| 265 | 20250204 | 145600 | 11485333100 | 168600 | 168500 | 168600 | 168400 | 194 |
| 266 | 20250204 | 145500 | 11452639600 | 168500 | 168400 | 168700 | 168400 | 454 |
| 267 | 20250204 | 145400 | 11376157100 | 168400 | 168500 | 168500 | 168300 | 195 |
| 268 | 20250204 | 145300 | 11343321500 | 168400 | 168500 | 168600 | 168400 | 52 |
| 269 | 20250204 | 145200 | 11334562800 | 168600 | 168600 | 168700 | 168500 | 126 |
| 270 | 20250204 | 145100 | 11313325700 | 168700 | 168500 | 168800 | 168300 | 267 |
| 271 | 20250204 | 145000 | 11268324900 | 168300 | 168300 | 168600 | 168100 | 1185 |
| 272 | 20250204 | 144900 | 11068855900 | 168300 | 168400 | 168500 | 168100 | 119 |
| 273 | 20250204 | 144800 | 11048821700 | 168400 | 168100 | 168400 | 168100 | 280 |
| 274 | 20250204 | 144700 | 11001738700 | 168200 | 168200 | 168200 | 168000 | 82 |
| 275 | 20250204 | 144600 | 10987953300 | 168200 | 168100 | 168300 | 168000 | 839 |
| 276 | 20250204 | 144500 | 10846979200 | 168100 | 168100 | 168200 | 168000 | 208 |
| 277 | 20250204 | 144400 | 10812022900 | 168000 | 168200 | 168300 | 168000 | 188 |
| 278 | 20250204 | 144300 | 10780412400 | 168300 | 168600 | 168600 | 168200 | 203 |
| 279 | 20250204 | 144200 | 10746229100 | 168600 | 168200 | 168600 | 168100 | 365 |
| 280 | 20250204 | 144100 | 10684773200 | 168300 | 168200 | 168300 | 168100 | 845 |
| 281 | 20250204 | 144000 | 10542644200 | 168200 | 168200 | 168300 | 168100 | 215 |
| 282 | 20250204 | 143900 | 10506495900 | 168100 | 168200 | 168300 | 168100 | 211 |
| 283 | 20250204 | 143800 | 10471001300 | 168200 | 168200 | 168300 | 168200 | 276 |
| 284 | 20250204 | 143700 | 10424569300 | 168300 | 168000 | 168300 | 168000 | 61 |
| 285 | 20250204 | 143600 | 10414308600 | 168000 | 168100 | 168200 | 168000 | 303 |
| 286 | 20250204 | 143500 | 10363357800 | 168200 | 168000 | 168400 | 167800 | 286 |
| 287 | 20250204 | 143400 | 10315298400 | 168000 | 167900 | 168100 | 167800 | 315 |
| 288 | 20250204 | 143300 | 10262393000 | 168100 | 168000 | 168100 | 167900 | 209 |
| 289 | 20250204 | 143200 | 10227293400 | 168100 | 168200 | 168200 | 168000 | 182 |
| 290 | 20250204 | 143100 | 10196702500 | 168200 | 167900 | 168300 | 167900 | 283 |
| 291 | 20250204 | 143000 | 10149154400 | 167900 | 168200 | 168200 | 167900 | 350 |
| 292 | 20250204 | 142900 | 10090352400 | 168200 | 168100 | 168200 | 168000 | 231 |
| 293 | 20250204 | 142800 | 10051536600 | 168000 | 168000 | 168100 | 168000 | 179 |
| 294 | 20250204 | 142700 | 10021459300 | 168000 | 167800 | 168100 | 167700 | 195 |
| 295 | 20250204 | 142600 | 9988724300 | 167800 | 167700 | 167800 | 167600 | 205 |
| 296 | 20250204 | 142500 | 9954343000 | 167700 | 167500 | 167800 | 167500 | 250 |
| 297 | 20250204 | 142400 | 9912431800 | 167700 | 167400 | 167700 | 167400 | 181 |
| 298 | 20250204 | 142300 | 9882116800 | 167400 | 167500 | 167600 | 167400 | 217 |
| 299 | 20250204 | 142200 | 9845785500 | 167500 | 167400 | 167500 | 167400 | 361 |
| 300 | 20250204 | 142100 | 9785337000 | 167400 | 167300 | 167400 | 167300 | 287 |
| 301 | 20250204 | 142000 | 9737299200 | 167400 | 167400 | 167400 | 167300 | 138 |
| 302 | 20250204 | 141900 | 9714210900 | 167200 | 167600 | 167600 | 167200 | 516 |
| 303 | 20250204 | 141800 | 9627812500 | 167600 | 167700 | 167800 | 167600 | 200 |
| 304 | 20250204 | 141700 | 9594280800 | 167800 | 167900 | 167900 | 167700 | 700 |
| 305 | 20250204 | 141600 | 9476847700 | 167900 | 168000 | 168000 | 167900 | 393 |
| 306 | 20250204 | 141500 | 9410846000 | 168000 | 168000 | 168100 | 167900 | 766 |
| 307 | 20250204 | 141400 | 9282171100 | 168000 | 168000 | 168100 | 168000 | 290 |
| 308 | 20250204 | 141300 | 9233449900 | 168100 | 168300 | 168300 | 168100 | 1190 |
| 309 | 20250204 | 141200 | 9033344900 | 168200 | 168200 | 168300 | 168200 | 242 |
| 310 | 20250204 | 141100 | 8992616700 | 168200 | 168300 | 168300 | 168200 | 205 |
| 311 | 20250204 | 141000 | 8958115900 | 168400 | 168300 | 168400 | 168300 | 138 |
| 312 | 20250204 | 140900 | 8934888200 | 168300 | 168300 | 168300 | 168200 | 196 |
| 313 | 20250204 | 140800 | 8901909600 | 168200 | 168300 | 168500 | 168100 | 311 |
| 314 | 20250204 | 140700 | 8849596700 | 168300 | 168500 | 168500 | 168200 | 522 |
| 315 | 20250204 | 140600 | 8761711400 | 168500 | 168600 | 168600 | 168500 | 637 |
| 316 | 20250204 | 140500 | 8654336600 | 168600 | 168800 | 168800 | 168600 | 133 |
| 317 | 20250204 | 140400 | 8631897800 | 168800 | 168800 | 168800 | 168700 | 167 |
| 318 | 20250204 | 140300 | 8603717100 | 168700 | 168800 | 168900 | 168700 | 216 |
| 319 | 20250204 | 140200 | 8567266200 | 168800 | 168900 | 169000 | 168800 | 215 |
| 320 | 20250204 | 140100 | 8530958300 | 168800 | 168600 | 168900 | 168600 | 159 |
| 321 | 20250204 | 140000 | 8504130900 | 168700 | 168500 | 168700 | 168500 | 128 |
| 322 | 20250204 | 135900 | 8482552200 | 168500 | 168700 | 168700 | 168500 | 308 |
| 323 | 20250204 | 135800 | 8430633300 | 168700 | 169000 | 169100 | 168600 | 1677 |
| 324 | 20250204 | 135700 | 8147309600 | 169000 | 169100 | 169100 | 169000 | 829 |
| 325 | 20250204 | 135600 | 8007129800 | 169100 | 169100 | 169200 | 169100 | 254 |
| 326 | 20250204 | 135500 | 7964177400 | 169100 | 169100 | 169200 | 169100 | 89 |
| 327 | 20250204 | 135400 | 7949126200 | 169200 | 169200 | 169200 | 169200 | 101 |
| 328 | 20250204 | 135300 | 7932037000 | 169300 | 169200 | 169300 | 169100 | 376 |
| 329 | 20250204 | 135200 | 7868419900 | 169300 | 169200 | 169300 | 169200 | 96 |
| 330 | 20250204 | 135100 | 7852168800 | 169200 | 169500 | 169500 | 169200 | 745 |
| 331 | 20250204 | 135000 | 7726009700 | 169400 | 169500 | 169500 | 169400 | 177 |
| 332 | 20250204 | 134900 | 7696008300 | 169500 | 169500 | 169500 | 169500 | 184 |
| 333 | 20250204 | 134800 | 7664820300 | 169500 | 169500 | 169600 | 169500 | 182 |
| 334 | 20250204 | 134700 | 7633966000 | 169500 | 169600 | 169600 | 169500 | 128 |
| 335 | 20250204 | 134600 | 7612257400 | 169600 | 169500 | 169600 | 169500 | 324 |
| 336 | 20250204 | 134500 | 7557320100 | 169500 | 169500 | 169500 | 169500 | 56 |
| 337 | 20250204 | 134400 | 7547828100 | 169500 | 169600 | 169600 | 169500 | 45 |
| 338 | 20250204 | 134300 | 7540200400 | 169600 | 169500 | 169600 | 169500 | 60 |
| 339 | 20250204 | 134200 | 7530029600 | 169500 | 169500 | 169600 | 169500 | 116 |
| 340 | 20250204 | 134100 | 7510365400 | 169500 | 169500 | 169500 | 169400 | 66 |
| 341 | 20250204 | 134000 | 7499179200 | 169400 | 169400 | 169500 | 169400 | 101 |
| 342 | 20250204 | 133900 | 7482067000 | 169400 | 169400 | 169500 | 169400 | 141 |
| 343 | 20250204 | 133800 | 7458171200 | 169400 | 169400 | 169500 | 169400 | 146 |
| 344 | 20250204 | 133700 | 7433425800 | 169400 | 169400 | 169500 | 169400 | 54 |
| 345 | 20250204 | 133600 | 7424275900 | 169500 | 169500 | 169500 | 169400 | 100 |
| 346 | 20250204 | 133500 | 7407326500 | 169400 | 169400 | 169500 | 169300 | 129 |
| 347 | 20250204 | 133400 | 7385470700 | 169300 | 169300 | 169400 | 169300 | 197 |
| 348 | 20250204 | 133300 | 7352117600 | 169300 | 169300 | 169400 | 169300 | 89 |
| 349 | 20250204 | 133200 | 7337043100 | 169300 | 169400 | 169500 | 169300 | 256 |
| 350 | 20250204 | 133100 | 7293680200 | 169400 | 169400 | 169500 | 169400 | 200 |
| 351 | 20250204 | 133000 | 7259799600 | 169400 | 169500 | 169500 | 169400 | 1334 |
| 352 | 20250204 | 132900 | 7033693500 | 169500 | 169600 | 169600 | 169500 | 142 |
| 353 | 20250204 | 132800 | 7009615000 | 169600 | 169600 | 169600 | 169500 | 289 |
| 354 | 20250204 | 132700 | 6960601100 | 169600 | 169700 | 169700 | 169600 | 251 |
| 355 | 20250204 | 132600 | 6918030900 | 169700 | 169700 | 169700 | 169600 | 192 |
| 356 | 20250204 | 132500 | 6885465300 | 169600 | 169600 | 169700 | 169600 | 76 |
| 357 | 20250204 | 132400 | 6872574300 | 169600 | 169700 | 169700 | 169600 | 99 |
| 358 | 20250204 | 132300 | 6855779700 | 169700 | 169700 | 169800 | 169600 | 218 |
| 359 | 20250204 | 132200 | 6818784900 | 169800 | 169800 | 170000 | 169700 | 455 |
| 360 | 20250204 | 132100 | 6741470900 | 169800 | 169700 | 169800 | 169700 | 105 |
| 361 | 20250204 | 132000 | 6723648300 | 169700 | 169700 | 169800 | 169700 | 31 |
| 362 | 20250204 | 131900 | 6718386400 | 169700 | 169700 | 169800 | 169700 | 103 |
| 363 | 20250204 | 131800 | 6700907200 | 169700 | 169700 | 169700 | 169600 | 133 |
| 364 | 20250204 | 131700 | 6678342000 | 169600 | 169700 | 169800 | 169600 | 489 |
| 365 | 20250204 | 131600 | 6595340500 | 169800 | 169900 | 169900 | 169700 | 908 |
| 366 | 20250204 | 131500 | 6441165400 | 169900 | 169900 | 169900 | 169800 | 285 |
| 367 | 20250204 | 131400 | 6392745900 | 169900 | 169900 | 169900 | 169900 | 147 |
| 368 | 20250204 | 131300 | 6367770600 | 170000 | 169900 | 170000 | 169900 | 144 |
| 369 | 20250204 | 131200 | 6343303800 | 169900 | 169900 | 169900 | 169900 | 35 |
| 370 | 20250204 | 131100 | 6337357300 | 169900 | 170000 | 170000 | 169900 | 97 |
| 371 | 20250204 | 131000 | 6320868500 | 170000 | 170100 | 170100 | 169900 | 95 |
| 372 | 20250204 | 130900 | 6304719400 | 170000 | 170000 | 170000 | 169900 | 141 |
| 373 | 20250204 | 130800 | 6280751700 | 170000 | 169900 | 170000 | 169900 | 170 |
| 374 | 20250204 | 130700 | 6251853100 | 169900 | 170000 | 170000 | 169900 | 46 |
| 375 | 20250204 | 130600 | 6244035300 | 170000 | 170100 | 170100 | 170000 | 45 |
| 376 | 20250204 | 130500 | 6236385200 | 170000 | 170100 | 170100 | 169900 | 163 |
| 377 | 20250204 | 130400 | 6208681300 | 170100 | 170000 | 170100 | 170000 | 30 |
| 378 | 20250204 | 130300 | 6203581100 | 170100 | 170000 | 170100 | 169900 | 153 |
| 379 | 20250204 | 130200 | 6177563700 | 170000 | 170000 | 170100 | 170000 | 12 |
| 380 | 20250204 | 130100 | 6175523500 | 170000 | 170000 | 170200 | 170000 | 94 |
| 381 | 20250204 | 130000 | 6159541400 | 170000 | 170000 | 170100 | 169900 | 76 |
| 382 | 20250204 | 125900 | 6146622400 | 169900 | 170000 | 170000 | 169900 | 77 |
| 383 | 20250204 | 125800 | 6133537900 | 170000 | 170000 | 170100 | 170000 | 151 |
| 384 | 20250204 | 125700 | 6107860400 | 170100 | 170000 | 170100 | 170000 | 21 |
| 385 | 20250204 | 125600 | 6104290300 | 170000 | 170100 | 170100 | 169900 | 203 |
| 386 | 20250204 | 125500 | 6069777800 | 170100 | 169900 | 170300 | 169900 | 259 |
| 387 | 20250204 | 125400 | 6025752400 | 169900 | 170000 | 170000 | 169900 | 95 |
| 388 | 20250204 | 125300 | 6009605700 | 170000 | 170000 | 170000 | 170000 | 24 |
| 389 | 20250204 | 125200 | 6005525700 | 170000 | 170000 | 170100 | 170000 | 99 |
| 390 | 20250204 | 125100 | 5988695600 | 170000 | 170000 | 170100 | 170000 | 151 |
| 391 | 20250204 | 125000 | 5963020800 | 170000 | 170000 | 170100 | 170000 | 91 |
| 392 | 20250204 | 124900 | 5947549600 | 170100 | 170100 | 170100 | 170000 | 110 |
| 393 | 20250204 | 124800 | 5928847300 | 170000 | 170100 | 170200 | 170000 | 36 |
| 394 | 20250204 | 124700 | 5922724200 | 170100 | 170000 | 170100 | 170000 | 73 |
| 395 | 20250204 | 124600 | 5910309000 | 170100 | 170200 | 170200 | 170000 | 53 |
| 396 | 20250204 | 124500 | 5901293300 | 170200 | 170000 | 170200 | 170000 | 112 |
| 397 | 20250204 | 124400 | 5882249500 | 170000 | 170000 | 170100 | 170000 | 169 |
| 398 | 20250204 | 124300 | 5853518800 | 170000 | 170000 | 170100 | 170000 | 81 |
| 399 | 20250204 | 124200 | 5839746900 | 170000 | 170000 | 170100 | 170000 | 133 |
| 400 | 20250204 | 124100 | 5817131600 | 170000 | 170200 | 170200 | 170000 | 33 |
| 401 | 20250204 | 124000 | 5811520700 | 170200 | 170200 | 170200 | 170000 | 118 |
| 402 | 20250204 | 123900 | 5791451400 | 170200 | 170200 | 170300 | 170000 | 80 |
| 403 | 20250204 | 123800 | 5777840500 | 170100 | 170200 | 170300 | 170100 | 127 |
| 404 | 20250204 | 123700 | 5756223400 | 170200 | 170400 | 170400 | 170200 | 21 |
| 405 | 20250204 | 123600 | 5752648100 | 170400 | 170400 | 170400 | 170200 | 95 |
| 406 | 20250204 | 123500 | 5736467000 | 170500 | 170400 | 170500 | 170400 | 16 |
| 407 | 20250204 | 123400 | 5733739600 | 170500 | 170400 | 170600 | 170300 | 131 |
| 408 | 20250204 | 123300 | 5711415100 | 170400 | 170200 | 170500 | 170100 | 161 |
| 409 | 20250204 | 123200 | 5684000800 | 170200 | 170200 | 170200 | 170000 | 85 |
| 410 | 20250204 | 123100 | 5669537200 | 170300 | 170200 | 170300 | 170100 | 90 |
| 411 | 20250204 | 123000 | 5654224200 | 170200 | 170100 | 170200 | 170100 | 130 |
| 412 | 20250204 | 122900 | 5632104400 | 170100 | 170000 | 170200 | 170000 | 112 |
| 413 | 20250204 | 122800 | 5613056200 | 170100 | 170000 | 170100 | 169900 | 30 |
| 414 | 20250204 | 122700 | 5607956200 | 170100 | 170000 | 170200 | 169900 | 84 |
| 415 | 20250204 | 122600 | 5593674100 | 170000 | 170000 | 170000 | 170000 | 27 |
| 416 | 20250204 | 122500 | 5589084100 | 170000 | 170100 | 170200 | 170000 | 141 |
| 417 | 20250204 | 122400 | 5565105100 | 170100 | 170000 | 170100 | 170000 | 60 |
| 418 | 20250204 | 122300 | 5554900900 | 170000 | 169900 | 170000 | 169900 | 195 |
| 419 | 20250204 | 122200 | 5521757500 | 170000 | 169900 | 170000 | 169800 | 179 |
| 420 | 20250204 | 122100 | 5491346900 | 169900 | 170000 | 170000 | 169900 | 142 |
| 421 | 20250204 | 122000 | 5467213200 | 170000 | 170000 | 170100 | 170000 | 52 |
| 422 | 20250204 | 121900 | 5458372700 | 170000 | 170100 | 170100 | 170000 | 102 |
| 423 | 20250204 | 121800 | 5441029700 | 170100 | 170000 | 170100 | 170000 | 72 |
| 424 | 20250204 | 121700 | 5428785300 | 170000 | 169900 | 170000 | 169900 | 165 |
| 425 | 20250204 | 121600 | 5400740600 | 169900 | 169900 | 170000 | 169900 | 64 |
| 426 | 20250204 | 121500 | 5389862800 | 169900 | 169900 | 170000 | 169900 | 41 |
| 427 | 20250204 | 121400 | 5382896200 | 169900 | 170000 | 170000 | 169900 | 44 |
| 428 | 20250204 | 121300 | 5375417100 | 170000 | 170000 | 170000 | 170000 | 100 |
| 429 | 20250204 | 121200 | 5358417100 | 170000 | 170000 | 170000 | 169900 | 119 |
| 430 | 20250204 | 121100 | 5338187400 | 170000 | 169900 | 170000 | 169900 | 48 |
| 431 | 20250204 | 121000 | 5330030100 | 169900 | 170000 | 170100 | 169900 | 76 |
| 432 | 20250204 | 120900 | 5317113000 | 170000 | 169900 | 170100 | 169900 | 264 |
| 433 | 20250204 | 120800 | 5272233500 | 169900 | 170000 | 170100 | 169900 | 113 |
| 434 | 20250204 | 120700 | 5253025700 | 170000 | 169900 | 170000 | 169900 | 86 |
| 435 | 20250204 | 120600 | 5238406900 | 169900 | 170000 | 170000 | 169900 | 235 |
| 436 | 20250204 | 120500 | 5198476700 | 169900 | 170100 | 170100 | 169900 | 100 |
| 437 | 20250204 | 120400 | 5181478200 | 170100 | 170000 | 170100 | 169900 | 845 |
| 438 | 20250204 | 120300 | 5037825400 | 170000 | 170300 | 170300 | 170000 | 977 |
| 439 | 20250204 | 120200 | 4871587500 | 170300 | 170300 | 170300 | 170200 | 234 |
| 440 | 20250204 | 120100 | 4831738300 | 170300 | 170300 | 170400 | 170300 | 94 |
| 441 | 20250204 | 120000 | 4815730000 | 170300 | 170300 | 170400 | 170300 | 78 |
| 442 | 20250204 | 115900 | 4802446400 | 170400 | 170300 | 170400 | 170300 | 66 |
| 443 | 20250204 | 115800 | 4791206300 | 170300 | 170400 | 170500 | 170300 | 32 |
| 444 | 20250204 | 115700 | 4785754500 | 170400 | 170400 | 170400 | 170400 | 68 |
| 445 | 20250204 | 115600 | 4774167300 | 170400 | 170400 | 170400 | 170300 | 93 |
| 446 | 20250204 | 115500 | 4758327200 | 170400 | 170400 | 170400 | 170300 | 29 |
| 447 | 20250204 | 115400 | 4753386700 | 170300 | 170500 | 170600 | 170300 | 173 |
| 448 | 20250204 | 115300 | 4723903800 | 170400 | 170300 | 170400 | 170300 | 14 |
| 449 | 20250204 | 115200 | 4721518400 | 170300 | 170400 | 170500 | 170300 | 120 |
| 450 | 20250204 | 115100 | 4701065100 | 170600 | 170500 | 170600 | 170500 | 57 |
| 451 | 20250204 | 115000 | 4691343600 | 170300 | 170500 | 170500 | 170300 | 124 |
| 452 | 20250204 | 114900 | 4670212800 | 170500 | 170500 | 170500 | 170400 | 132 |
| 453 | 20250204 | 114800 | 4647711100 | 170500 | 170500 | 170600 | 170500 | 164 |
| 454 | 20250204 | 114700 | 4619749000 | 170500 | 170500 | 170500 | 170500 | 55 |
| 455 | 20250204 | 114600 | 4610371500 | 170500 | 170600 | 170600 | 170500 | 391 |
| 456 | 20250204 | 114500 | 4543673000 | 170600 | 170700 | 170700 | 170600 | 130 |
| 457 | 20250204 | 114400 | 4521487000 | 170700 | 170800 | 170800 | 170700 | 59 |
| 458 | 20250204 | 114300 | 4511413100 | 170700 | 170800 | 170900 | 170700 | 249 |
| 459 | 20250204 | 114200 | 4468881200 | 170800 | 170800 | 170900 | 170800 | 53 |
| 460 | 20250204 | 114100 | 4459827400 | 170900 | 170900 | 170900 | 170900 | 94 |
| 461 | 20250204 | 114000 | 4443762800 | 170900 | 170900 | 170900 | 170800 | 52 |
| 462 | 20250204 | 113900 | 4434877600 | 170900 | 170900 | 170900 | 170800 | 145 |
| 463 | 20250204 | 113800 | 4410103500 | 170800 | 170900 | 170900 | 170800 | 51 |
| 464 | 20250204 | 113700 | 4401389000 | 170800 | 170900 | 171000 | 170800 | 88 |
| 465 | 20250204 | 113600 | 4386348000 | 171000 | 171100 | 171100 | 171000 | 26 |
| 466 | 20250204 | 113500 | 4381901500 | 171000 | 171100 | 171100 | 171000 | 22 |
| 467 | 20250204 | 113400 | 4378138500 | 171200 | 171000 | 171200 | 171000 | 74 |
| 468 | 20250204 | 113300 | 4365482900 | 171000 | 171100 | 171600 | 171000 | 147 |
| 469 | 20250204 | 113200 | 4340314400 | 171200 | 171100 | 171700 | 171100 | 342 |
| 470 | 20250204 | 113100 | 4281708900 | 171100 | 171100 | 171200 | 171100 | 14 |
| 471 | 20250204 | 113000 | 4279313400 | 171100 | 171200 | 171200 | 171100 | 100 |
| 472 | 20250204 | 112900 | 4262195400 | 171100 | 170900 | 171200 | 170800 | 152 |
| 473 | 20250204 | 112800 | 4236193500 | 170900 | 170900 | 171000 | 170800 | 72 |
| 474 | 20250204 | 112700 | 4223890200 | 170900 | 170700 | 171000 | 170600 | 172 |
| 475 | 20250204 | 112600 | 4194507700 | 170700 | 170700 | 170800 | 170700 | 43 |
| 476 | 20250204 | 112500 | 4187167100 | 170700 | 170800 | 170800 | 170700 | 47 |
| 477 | 20250204 | 112400 | 4179140100 | 170800 | 170700 | 170900 | 170700 | 43 |
| 478 | 20250204 | 112300 | 4171796100 | 171000 | 170800 | 171000 | 170700 | 164 |
| 479 | 20250204 | 112200 | 4143774300 | 170800 | 170800 | 170800 | 170700 | 73 |
| 480 | 20250204 | 112100 | 4131307500 | 170900 | 170700 | 171000 | 170700 | 69 |
| 481 | 20250204 | 112000 | 4119521400 | 170800 | 170700 | 170800 | 170700 | 170 |
| 482 | 20250204 | 111900 | 4090501200 | 170600 | 170600 | 170700 | 170500 | 180 |
| 483 | 20250204 | 111800 | 4059792000 | 170500 | 170500 | 170600 | 170500 | 139 |
| 484 | 20250204 | 111700 | 4036086800 | 170600 | 170600 | 170600 | 170500 | 83 |
| 485 | 20250204 | 111600 | 4021931100 | 170600 | 170700 | 170700 | 170500 | 419 |
| 486 | 20250204 | 111500 | 3950449800 | 170800 | 171100 | 171100 | 170700 | 522 |
| 487 | 20250204 | 111400 | 3861207800 | 171100 | 171200 | 171200 | 171100 | 182 |
| 488 | 20250204 | 111300 | 3830065300 | 171200 | 171200 | 171300 | 171200 | 28 |
| 489 | 20250204 | 111200 | 3825271400 | 171200 | 171200 | 171200 | 171200 | 86 |
| 490 | 20250204 | 111100 | 3810548200 | 171200 | 171200 | 171200 | 171200 | 31 |
| 491 | 20250204 | 111000 | 3805241000 | 171200 | 171200 | 171300 | 171200 | 160 |
| 492 | 20250204 | 110900 | 3777843300 | 171300 | 171300 | 171300 | 171200 | 26 |
| 493 | 20250204 | 110800 | 3773390000 | 171300 | 171300 | 171300 | 171200 | 156 |
| 494 | 20250204 | 110700 | 3746671000 | 171300 | 171400 | 171400 | 171300 | 38 |
| 495 | 20250204 | 110600 | 3740160300 | 171300 | 171400 | 171500 | 171300 | 137 |
| 496 | 20250204 | 110500 | 3716680600 | 171400 | 171400 | 171500 | 171400 | 22 |
| 497 | 20250204 | 110400 | 3712909500 | 171500 | 171400 | 171500 | 171400 | 112 |
| 498 | 20250204 | 110300 | 3693707600 | 171400 | 171500 | 171500 | 171400 | 67 |
| 499 | 20250204 | 110200 | 3682221700 | 171500 | 171500 | 171500 | 171400 | 110 |
| 500 | 20250204 | 110100 | 3663356900 | 171500 | 171500 | 171900 | 171500 | 146 |
| 501 | 20250204 | 110000 | 3638309600 | 171400 | 171500 | 171600 | 171400 | 47 |
| 502 | 20250204 | 105900 | 3630249200 | 171600 | 171600 | 171700 | 171600 | 47 |
| 503 | 20250204 | 105800 | 3622183600 | 171600 | 171900 | 171900 | 171600 | 82 |
| 504 | 20250204 | 105700 | 3608104500 | 171900 | 171900 | 171900 | 171900 | 33 |
| 505 | 20250204 | 105600 | 3602431800 | 171900 | 171800 | 172000 | 171800 | 85 |
| 506 | 20250204 | 105500 | 3587820400 | 171700 | 172000 | 172000 | 171700 | 61 |
| 507 | 20250204 | 105400 | 3577334300 | 172000 | 171900 | 172000 | 171700 | 49 |
| 508 | 20250204 | 105300 | 3568910000 | 172000 | 172000 | 172100 | 172000 | 90 |
| 509 | 20250204 | 105200 | 3553429000 | 172000 | 172000 | 172000 | 172000 | 27 |
| 510 | 20250204 | 105100 | 3548785000 | 172000 | 171700 | 172000 | 171600 | 278 |
| 511 | 20250204 | 105000 | 3501004100 | 171800 | 171700 | 171800 | 171700 | 11 |
| 512 | 20250204 | 104900 | 3499114800 | 171700 | 171900 | 171900 | 171700 | 28 |
| 513 | 20250204 | 104800 | 3494304300 | 171900 | 172000 | 172000 | 171900 | 79 |
| 514 | 20250204 | 104700 | 3480720600 | 172000 | 171900 | 172100 | 171900 | 82 |
| 515 | 20250204 | 104600 | 3466616300 | 171900 | 171900 | 172000 | 171900 | 28 |
| 516 | 20250204 | 104500 | 3461803000 | 172200 | 172200 | 172200 | 171900 | 94 |
| 517 | 20250204 | 104400 | 3445618100 | 172200 | 172200 | 172200 | 171900 | 46 |
| 518 | 20250204 | 104300 | 3437704900 | 172200 | 172200 | 172200 | 172000 | 108 |
| 519 | 20250204 | 104200 | 3419113300 | 172200 | 172200 | 172300 | 172200 | 33 |
| 520 | 20250204 | 104100 | 3413430100 | 172200 | 172300 | 172300 | 172200 | 62 |
| 521 | 20250204 | 104000 | 3402748400 | 172300 | 172100 | 172400 | 172000 | 64 |
| 522 | 20250204 | 103900 | 3391725100 | 172100 | 171700 | 172300 | 171600 | 160 |
| 523 | 20250204 | 103800 | 3364198000 | 171700 | 171600 | 171800 | 171600 | 19 |
| 524 | 20250204 | 103700 | 3360935700 | 171700 | 171700 | 171800 | 171600 | 57 |
| 525 | 20250204 | 103600 | 3351149100 | 171700 | 171700 | 171800 | 171700 | 42 |
| 526 | 20250204 | 103500 | 3343936700 | 171700 | 172100 | 172300 | 171700 | 145 |
| 527 | 20250204 | 103400 | 3319003500 | 172000 | 172000 | 172000 | 172000 | 29 |
| 528 | 20250204 | 103300 | 3314015500 | 172100 | 172100 | 172100 | 172000 | 42 |
| 529 | 20250204 | 103200 | 3306791100 | 172100 | 172300 | 172300 | 172100 | 529 |
| 530 | 20250204 | 103100 | 3215663800 | 172300 | 172100 | 172400 | 172100 | 71 |
| 531 | 20250204 | 103000 | 3203433300 | 172100 | 172200 | 172200 | 172100 | 115 |
| 532 | 20250204 | 102900 | 3183633600 | 172200 | 172200 | 172300 | 172200 | 17 |
| 533 | 20250204 | 102800 | 3180706100 | 172300 | 172200 | 172300 | 172200 | 22 |
| 534 | 20250204 | 102700 | 3176916700 | 172300 | 172400 | 172500 | 172200 | 64 |
| 535 | 20250204 | 102600 | 3165884000 | 172400 | 172400 | 172500 | 172400 | 34 |
| 536 | 20250204 | 102500 | 3160021900 | 172500 | 172400 | 172500 | 172400 | 42 |
| 537 | 20250204 | 102400 | 3152779500 | 172500 | 172200 | 172500 | 172100 | 45 |
| 538 | 20250204 | 102300 | 3145021300 | 172100 | 172400 | 172500 | 172100 | 30 |
| 539 | 20250204 | 102200 | 3139852400 | 172400 | 172300 | 172500 | 172100 | 98 |
| 540 | 20250204 | 102100 | 3122962400 | 172100 | 172100 | 172400 | 172100 | 31 |
| 541 | 20250204 | 102000 | 3117623700 | 172100 | 172400 | 172400 | 172100 | 104 |
| 542 | 20250204 | 101900 | 3099705200 | 172400 | 172400 | 172400 | 172400 | 39 |
| 543 | 20250204 | 101800 | 3092981600 | 172400 | 172300 | 172500 | 172200 | 128 |
| 544 | 20250204 | 101700 | 3070924900 | 172300 | 172400 | 172400 | 172300 | 75 |
| 545 | 20250204 | 101600 | 3057997800 | 172400 | 172400 | 172400 | 172000 | 61 |
| 546 | 20250204 | 101500 | 3047491100 | 172400 | 172200 | 172400 | 172100 | 24 |
| 547 | 20250204 | 101400 | 3043354700 | 172200 | 172400 | 172500 | 172200 | 52 |
| 548 | 20250204 | 101300 | 3034390500 | 172400 | 172300 | 172400 | 172200 | 50 |
| 549 | 20250204 | 101200 | 3025776700 | 172200 | 172500 | 172500 | 172000 | 278 |
| 550 | 20250204 | 101100 | 2977853900 | 172600 | 172700 | 172900 | 172600 | 121 |
| 551 | 20250204 | 101000 | 2956954700 | 172800 | 172900 | 172900 | 172700 | 31 |
| 552 | 20250204 | 100900 | 2951596700 | 172900 | 172800 | 172900 | 172800 | 15 |
| 553 | 20250204 | 100800 | 2949003300 | 172900 | 172800 | 172900 | 172800 | 42 |
| 554 | 20250204 | 100700 | 2941742200 | 172900 | 173000 | 173000 | 172700 | 56 |
| 555 | 20250204 | 100600 | 2932058500 | 173000 | 173100 | 173200 | 173000 | 152 |
| 556 | 20250204 | 100500 | 2905748400 | 173100 | 172800 | 173100 | 172800 | 464 |
| 557 | 20250204 | 100400 | 2825502700 | 172800 | 172800 | 172900 | 172800 | 148 |
| 558 | 20250204 | 100300 | 2799923600 | 172700 | 172200 | 172800 | 172100 | 911 |
| 559 | 20250204 | 100200 | 2642890900 | 172300 | 172300 | 172300 | 172200 | 72 |
| 560 | 20250204 | 100100 | 2630487300 | 172200 | 172400 | 172500 | 172200 | 53 |
| 561 | 20250204 | 100000 | 2621349800 | 172500 | 172200 | 172500 | 172000 | 103 |
| 562 | 20250204 | 095900 | 2603592400 | 172400 | 172300 | 172400 | 172100 | 133 |
| 563 | 20250204 | 095800 | 2580679800 | 172400 | 172000 | 172400 | 172000 | 230 |
| 564 | 20250204 | 095700 | 2541071600 | 172000 | 172100 | 172100 | 171900 | 60 |
| 565 | 20250204 | 095600 | 2530750400 | 172100 | 172000 | 172200 | 172000 | 201 |
| 566 | 20250204 | 095500 | 2496151000 | 172100 | 172000 | 172100 | 171900 | 167 |
| 567 | 20250204 | 095400 | 2467425400 | 172000 | 172000 | 172100 | 172000 | 75 |
| 568 | 20250204 | 095300 | 2454521500 | 172000 | 171900 | 172100 | 171800 | 121 |
| 569 | 20250204 | 095200 | 2433714200 | 171300 | 171200 | 171900 | 171200 | 21 |
| 570 | 20250204 | 095100 | 2430111300 | 171200 | 171600 | 171900 | 171200 | 102 |
| 571 | 20250204 | 095000 | 2412609000 | 171200 | 171600 | 171900 | 171200 | 160 |
| 572 | 20250204 | 094900 | 2385155900 | 171700 | 171200 | 171700 | 171200 | 69 |
| 573 | 20250204 | 094800 | 2373322400 | 171200 | 171500 | 171700 | 171200 | 119 |
| 574 | 20250204 | 094700 | 2352925600 | 171600 | 171200 | 171600 | 171200 | 106 |
| 575 | 20250204 | 094600 | 2334752900 | 171200 | 171300 | 171500 | 171200 | 60 |
| 576 | 20250204 | 094500 | 2324475000 | 171400 | 171400 | 171400 | 171300 | 35 |
| 577 | 20250204 | 094400 | 2318477800 | 171300 | 171300 | 171400 | 171300 | 46 |
| 578 | 20250204 | 094300 | 2310594900 | 171300 | 171200 | 171300 | 171100 | 19 |
| 579 | 20250204 | 094200 | 2307341400 | 171200 | 171100 | 171400 | 171100 | 50 |
| 580 | 20250204 | 094100 | 2298785200 | 171100 | 171500 | 171600 | 171000 | 274 |
| 581 | 20250204 | 094000 | 2251842600 | 171800 | 171500 | 171900 | 171500 | 99 |
| 582 | 20250204 | 093900 | 2234840800 | 171500 | 171500 | 171700 | 171500 | 53 |
| 583 | 20250204 | 093800 | 2225745600 | 171500 | 171700 | 172000 | 171400 | 86 |
| 584 | 20250204 | 093700 | 2210979000 | 171700 | 171700 | 172000 | 171700 | 25 |
| 585 | 20250204 | 093600 | 2206684700 | 171700 | 172000 | 172000 | 171700 | 49 |
| 586 | 20250204 | 093500 | 2198264300 | 172200 | 172100 | 172200 | 171700 | 852 |
| 587 | 20250204 | 093400 | 2051750500 | 172300 | 172100 | 172300 | 172100 | 34 |
| 588 | 20250204 | 093300 | 2045894200 | 172200 | 172100 | 172200 | 172100 | 79 |
| 589 | 20250204 | 093200 | 2032293100 | 172200 | 171800 | 172200 | 171800 | 297 |
| 590 | 20250204 | 093100 | 1981218400 | 171500 | 171000 | 171800 | 170800 | 465 |
| 591 | 20250204 | 093000 | 1901634300 | 171100 | 171100 | 171300 | 171000 | 93 |
| 592 | 20250204 | 092900 | 1885721800 | 171100 | 171200 | 171300 | 171100 | 148 |
| 593 | 20250204 | 092800 | 1860379800 | 171300 | 171300 | 171300 | 171300 | 51 |
| 594 | 20250204 | 092700 | 1851643500 | 171200 | 171200 | 171600 | 171200 | 130 |
| 595 | 20250204 | 092600 | 1829358800 | 171100 | 171700 | 171900 | 171000 | 788 |
| 596 | 20250204 | 092500 | 1694236400 | 171600 | 171700 | 171700 | 171600 | 11 |
| 597 | 20250204 | 092400 | 1692348300 | 171700 | 171900 | 171900 | 171600 | 141 |
| 598 | 20250204 | 092300 | 1668127600 | 172100 | 172000 | 172200 | 171900 | 28 |
| 599 | 20250204 | 092200 | 1663310100 | 172200 | 172400 | 172400 | 171900 | 232 |
| 600 | 20250204 | 092100 | 1623355900 | 172300 | 172400 | 172400 | 172200 | 139 |
| 601 | 20250204 | 092000 | 1599404600 | 172400 | 172200 | 172400 | 172200 | 160 |
| 602 | 20250204 | 091900 | 1571828500 | 172200 | 172100 | 172200 | 172000 | 72 |
| 603 | 20250204 | 091800 | 1559437100 | 172100 | 171900 | 172100 | 171900 | 40 |
| 604 | 20250204 | 091700 | 1552556400 | 172200 | 172000 | 172200 | 171500 | 132 |
| 605 | 20250204 | 091600 | 1529864700 | 172000 | 172000 | 172400 | 171500 | 385 |
| 606 | 20250204 | 091500 | 1463665400 | 172400 | 172000 | 172400 | 171900 | 54 |
| 607 | 20250204 | 091400 | 1454376400 | 171400 | 172000 | 172200 | 171400 | 348 |
| 608 | 20250204 | 091300 | 1394604500 | 172400 | 172400 | 172400 | 172000 | 377 |
| 609 | 20250204 | 091200 | 1329661900 | 172400 | 172400 | 172700 | 172400 | 29 |
| 610 | 20250204 | 091100 | 1324659600 | 172500 | 172500 | 172800 | 172200 | 238 |
| 611 | 20250204 | 091000 | 1283608400 | 172500 | 172200 | 172700 | 172200 | 265 |
| 612 | 20250204 | 090900 | 1237896600 | 172100 | 172400 | 172600 | 172100 | 485 |
| 613 | 20250204 | 090800 | 1154328900 | 172400 | 172000 | 172400 | 171900 | 193 |
| 614 | 20250204 | 090700 | 1121111100 | 172000 | 172000 | 172200 | 171500 | 169 |
| 615 | 20250204 | 090600 | 1092078600 | 172500 | 172500 | 172600 | 172500 | 9 |
| 616 | 20250204 | 090500 | 1090526000 | 171900 | 172600 | 172600 | 171900 | 585 |
| 617 | 20250204 | 090400 | 989705500 | 172600 | 172600 | 173200 | 172600 | 394 |
| 618 | 20250204 | 090300 | 921555200 | 172700 | 173000 | 173400 | 172700 | 318 |
| 619 | 20250204 | 090200 | 866581000 | 173100 | 173200 | 173800 | 173100 | 1283 |
| 620 | 20250204 | 090100 | 643960100 | 173300 | 171800 | 173900 | 171500 | 1505 |
| 621 | 20250204 | 090000 | 383699800 | 172300 | 170000 | 172300 | 170000 | 2238 |