31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 3 | 20250204 | 184800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250204 | 184700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250204 | 184600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250204 | 184500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250204 | 184400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250204 | 184300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250204 | 184200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250204 | 184100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250204 | 184000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250204 | 183900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250204 | 183800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250204 | 183700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250204 | 183600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250204 | 183500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250204 | 183400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250204 | 183300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250204 | 183200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250204 | 183100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250204 | 183000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250204 | 182900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250204 | 182800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250204 | 182700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250204 | 182600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250204 | 182500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250204 | 182400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250204 | 182300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250204 | 182200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250204 | 182100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250204 | 182000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250204 | 181900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 33 | 20250204 | 181800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250204 | 181700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250204 | 181600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250204 | 181500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250204 | 181400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250204 | 181300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250204 | 181200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250204 | 181100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250204 | 181000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250204 | 180900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250204 | 180800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250204 | 180700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250204 | 180600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250204 | 180500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250204 | 180400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250204 | 180300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250204 | 180200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250204 | 180100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250204 | 180000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250204 | 175900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250204 | 175800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250204 | 175700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250204 | 175600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250204 | 175500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250204 | 175400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250204 | 175300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250204 | 175200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250204 | 175100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250204 | 175000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250204 | 174900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 63 | 20250204 | 174800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250204 | 174700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250204 | 174600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250204 | 174500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250204 | 174400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250204 | 174300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250204 | 174200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250204 | 174100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250204 | 174000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250204 | 173900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250204 | 173800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250204 | 173700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250204 | 173600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250204 | 173500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250204 | 173400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250204 | 173300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250204 | 173200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250204 | 173100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250204 | 173000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250204 | 172900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250204 | 172800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250204 | 172700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250204 | 172600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250204 | 172500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250204 | 172400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250204 | 172300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250204 | 172200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250204 | 172100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250204 | 172000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250204 | 171900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 93 | 20250204 | 171800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250204 | 171700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250204 | 171600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250204 | 171500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250204 | 171400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250204 | 171300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250204 | 171200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250204 | 171100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250204 | 171000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250204 | 170900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250204 | 170800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250204 | 170700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250204 | 170600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250204 | 170500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250204 | 170400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250204 | 170300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250204 | 170200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250204 | 170100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250204 | 170000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250204 | 165900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250204 | 165800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250204 | 165700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250204 | 165600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250204 | 165500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250204 | 165400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250204 | 165300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250204 | 165200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250204 | 165100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250204 | 165000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250204 | 164900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 123 | 20250204 | 164800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250204 | 164700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250204 | 164600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250204 | 164500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250204 | 164400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250204 | 164300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250204 | 164200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250204 | 164100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250204 | 164000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250204 | 163900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250204 | 163800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250204 | 163700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250204 | 163600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250204 | 163500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250204 | 163400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250204 | 163300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250204 | 163200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250204 | 163100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250204 | 163000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250204 | 162900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250204 | 162800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250204 | 162700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250204 | 162600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250204 | 162500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250204 | 162400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250204 | 162300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250204 | 162200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250204 | 162100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250204 | 162000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250204 | 161900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 153 | 20250204 | 161800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250204 | 161700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250204 | 161600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250204 | 161500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250204 | 161400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250204 | 161300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250204 | 161200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250204 | 161100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250204 | 161000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250204 | 160900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250204 | 160800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250204 | 160700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250204 | 160600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250204 | 160500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250204 | 160400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250204 | 160300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250204 | 160200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250204 | 160100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250204 | 160000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250204 | 155900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250204 | 155800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250204 | 155700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250204 | 155600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250204 | 155500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250204 | 155400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250204 | 155300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250204 | 155200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250204 | 155100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250204 | 155000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250204 | 154900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 183 | 20250204 | 154800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250204 | 154700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250204 | 154600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250204 | 154500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250204 | 154400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250204 | 154300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250204 | 154200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250204 | 154100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20250204 | 154000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250204 | 153900 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250204 | 153800 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250204 | 153700 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250204 | 153600 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250204 | 153500 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250204 | 153400 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250204 | 153300 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250204 | 153200 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250204 | 153100 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250204 | 153000 | 1881430350 | 20750 | 20750 | 20750 | 20750 | 651 |
| 202 | 20250204 | 152900 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 203 | 20250204 | 152800 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 204 | 20250204 | 152700 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 205 | 20250204 | 152600 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 206 | 20250204 | 152500 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20250204 | 152400 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 208 | 20250204 | 152300 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 209 | 20250204 | 152200 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 210 | 20250204 | 152100 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 211 | 20250204 | 152000 | 1867922100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 212 | 20250204 | 151900 | 1867922100 | 20850 | 20850 | 20850 | 20800 | 86 |
| 213 | 20250204 | 151800 | 1866129050 | 20850 | 20800 | 20850 | 20800 | 34 |
| 214 | 20250204 | 151700 | 1865421550 | 20850 | 20850 | 20850 | 20800 | 214 |
| 215 | 20250204 | 151600 | 1860959700 | 20800 | 20850 | 20850 | 20800 | 109 |
| 216 | 20250204 | 151500 | 1858690950 | 20850 | 20850 | 20850 | 20850 | 37 |
| 217 | 20250204 | 151400 | 1857919500 | 20800 | 20850 | 20850 | 20800 | 116 |
| 218 | 20250204 | 151300 | 1855503700 | 20850 | 20850 | 20850 | 20850 | 365 |
| 219 | 20250204 | 151200 | 1847893450 | 20800 | 20800 | 20800 | 20800 | 1 |
| 220 | 20250204 | 151100 | 1847872650 | 20900 | 20850 | 20900 | 20850 | 113 |
| 221 | 20250204 | 151000 | 1845516550 | 20850 | 20800 | 20900 | 20800 | 543 |
| 222 | 20250204 | 150900 | 1834193300 | 20800 | 20800 | 20800 | 20800 | 57 |
| 223 | 20250204 | 150800 | 1833007700 | 20850 | 20850 | 20850 | 20850 | 33 |
| 224 | 20250204 | 150700 | 1832319650 | 20800 | 20850 | 20850 | 20800 | 3 |
| 225 | 20250204 | 150600 | 1832257150 | 20850 | 20850 | 20850 | 20850 | 11 |
| 226 | 20250204 | 150500 | 1832027800 | 20850 | 20850 | 20850 | 20850 | 83 |
| 227 | 20250204 | 150400 | 1830297250 | 20850 | 20850 | 20850 | 20800 | 131 |
| 228 | 20250204 | 150300 | 1827565950 | 20800 | 20850 | 20850 | 20800 | 33 |
| 229 | 20250204 | 150200 | 1826877950 | 20800 | 20850 | 20850 | 20800 | 63 |
| 230 | 20250204 | 150100 | 1825564450 | 20800 | 20800 | 20800 | 20800 | 144 |
| 231 | 20250204 | 150000 | 1822569250 | 20800 | 20850 | 20850 | 20800 | 837 |
| 232 | 20250204 | 145900 | 1805150600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20250204 | 145800 | 1805150600 | 20850 | 20800 | 20850 | 20800 | 92 |
| 234 | 20250204 | 145700 | 1803232550 | 20850 | 20800 | 20850 | 20800 | 130 |
| 235 | 20250204 | 145600 | 1800522500 | 20850 | 20800 | 20850 | 20800 | 210 |
| 236 | 20250204 | 145500 | 1796152500 | 20800 | 20800 | 20850 | 20800 | 26 |
| 237 | 20250204 | 145400 | 1795611650 | 20800 | 20800 | 20850 | 20800 | 65 |
| 238 | 20250204 | 145300 | 1794258000 | 20800 | 20800 | 20850 | 20800 | 29 |
| 239 | 20250204 | 145200 | 1793654600 | 20800 | 20800 | 20850 | 20800 | 28 |
| 240 | 20250204 | 145100 | 1793072000 | 20800 | 20800 | 20850 | 20800 | 84 |
| 241 | 20250204 | 145000 | 1791322500 | 20800 | 20700 | 20800 | 20700 | 711 |
| 242 | 20250204 | 144900 | 1776535400 | 20700 | 20600 | 20800 | 20600 | 979 |
| 243 | 20250204 | 144800 | 1756210150 | 20600 | 20700 | 20700 | 20550 | 2936 |
| 244 | 20250204 | 144700 | 1695776950 | 20700 | 20850 | 20850 | 20700 | 837 |
| 245 | 20250204 | 144600 | 1678329100 | 20700 | 20700 | 20700 | 20700 | 86 |
| 246 | 20250204 | 144500 | 1676548900 | 20700 | 20700 | 20850 | 20700 | 62 |
| 247 | 20250204 | 144400 | 1675261000 | 20850 | 20800 | 20850 | 20700 | 81 |
| 248 | 20250204 | 144300 | 1673578600 | 20700 | 20700 | 20700 | 20700 | 24 |
| 249 | 20250204 | 144200 | 1673081800 | 20700 | 20700 | 20700 | 20700 | 32 |
| 250 | 20250204 | 144100 | 1672419400 | 20700 | 20700 | 20700 | 20700 | 24 |
| 251 | 20250204 | 144000 | 1671922600 | 20700 | 20700 | 20700 | 20700 | 39 |
| 252 | 20250204 | 143900 | 1671115300 | 20700 | 20700 | 20800 | 20700 | 45 |
| 253 | 20250204 | 143800 | 1670182600 | 20700 | 20800 | 20850 | 20700 | 56 |
| 254 | 20250204 | 143700 | 1669019050 | 20800 | 20700 | 20850 | 20700 | 443 |
| 255 | 20250204 | 143600 | 1659808300 | 20700 | 20750 | 20750 | 20700 | 840 |
| 256 | 20250204 | 143500 | 1642379150 | 20700 | 20750 | 20750 | 20700 | 72 |
| 257 | 20250204 | 143400 | 1640886800 | 20700 | 20650 | 20700 | 20650 | 398 |
| 258 | 20250204 | 143300 | 1632649850 | 20650 | 20600 | 20700 | 20600 | 57 |
| 259 | 20250204 | 143200 | 1631471600 | 20600 | 20700 | 20700 | 20600 | 152 |
| 260 | 20250204 | 143100 | 1628337000 | 20600 | 20650 | 20650 | 20600 | 341 |
| 261 | 20250204 | 143000 | 1621296150 | 20650 | 20650 | 20650 | 20650 | 43 |
| 262 | 20250204 | 142900 | 1620408200 | 20650 | 20650 | 20650 | 20650 | 58 |
| 263 | 20250204 | 142800 | 1619210500 | 20650 | 20650 | 20650 | 20650 | 55 |
| 264 | 20250204 | 142700 | 1618074750 | 20650 | 20650 | 20650 | 20600 | 483 |
| 265 | 20250204 | 142600 | 1608119450 | 20650 | 20600 | 20700 | 20600 | 38 |
| 266 | 20250204 | 142500 | 1607335450 | 20650 | 20600 | 20700 | 20600 | 263 |
| 267 | 20250204 | 142400 | 1601904900 | 20650 | 20600 | 20650 | 20550 | 217 |
| 268 | 20250204 | 142300 | 1597433000 | 20600 | 20550 | 20600 | 20550 | 36 |
| 269 | 20250204 | 142200 | 1596691950 | 20650 | 20600 | 20650 | 20550 | 263 |
| 270 | 20250204 | 142100 | 1591275150 | 20600 | 20600 | 20650 | 20550 | 2065 |
| 271 | 20250204 | 142000 | 1548738350 | 20600 | 20700 | 20700 | 20600 | 1674 |
| 272 | 20250204 | 141900 | 1514145700 | 20700 | 20700 | 20700 | 20700 | 619 |
| 273 | 20250204 | 141800 | 1501332400 | 20700 | 20750 | 20750 | 20700 | 593 |
| 274 | 20250204 | 141700 | 1489028500 | 20750 | 20750 | 20800 | 20750 | 32 |
| 275 | 20250204 | 141600 | 1488364400 | 20750 | 20750 | 20750 | 20750 | 136 |
| 276 | 20250204 | 141500 | 1485542400 | 20750 | 20750 | 20750 | 20750 | 12 |
| 277 | 20250204 | 141400 | 1485293400 | 20750 | 20750 | 20750 | 20750 | 29 |
| 278 | 20250204 | 141300 | 1484691650 | 20750 | 20750 | 20750 | 20750 | 31 |
| 279 | 20250204 | 141200 | 1484048400 | 20750 | 20750 | 20750 | 20750 | 144 |
| 280 | 20250204 | 141100 | 1481060400 | 20750 | 20750 | 20750 | 20750 | 12 |
| 281 | 20250204 | 141000 | 1480811400 | 20750 | 20800 | 20800 | 20750 | 469 |
| 282 | 20250204 | 140900 | 1471057750 | 20850 | 20800 | 20850 | 20800 | 106 |
| 283 | 20250204 | 140800 | 1468850400 | 20800 | 20800 | 20800 | 20800 | 63 |
| 284 | 20250204 | 140700 | 1467540000 | 20800 | 20800 | 20800 | 20800 | 163 |
| 285 | 20250204 | 140600 | 1464149600 | 20800 | 20800 | 20850 | 20800 | 139 |
| 286 | 20250204 | 140500 | 1461258200 | 20800 | 20850 | 20850 | 20800 | 238 |
| 287 | 20250204 | 140400 | 1456296450 | 20850 | 20850 | 20900 | 20850 | 167 |
| 288 | 20250204 | 140300 | 1452813200 | 20850 | 20850 | 20850 | 20850 | 30 |
| 289 | 20250204 | 140200 | 1452187700 | 20850 | 20850 | 20850 | 20850 | 29 |
| 290 | 20250204 | 140100 | 1451583050 | 20850 | 20850 | 20850 | 20850 | 32 |
| 291 | 20250204 | 140000 | 1450915850 | 20900 | 20850 | 20900 | 20850 | 15 |
| 292 | 20250204 | 135900 | 1450603000 | 20850 | 20850 | 20900 | 20850 | 204 |
| 293 | 20250204 | 135800 | 1446347800 | 20850 | 20850 | 20850 | 20850 | 47 |
| 294 | 20250204 | 135700 | 1445367850 | 20850 | 20850 | 20850 | 20850 | 297 |
| 295 | 20250204 | 135600 | 1439175400 | 20850 | 20850 | 20850 | 20850 | 43 |
| 296 | 20250204 | 135500 | 1438278850 | 20850 | 20800 | 20850 | 20800 | 48 |
| 297 | 20250204 | 135400 | 1437278800 | 20850 | 20850 | 20850 | 20850 | 1197 |
| 298 | 20250204 | 135300 | 1412321350 | 20850 | 20850 | 20850 | 20850 | 18 |
| 299 | 20250204 | 135200 | 1411946050 | 20850 | 20850 | 20850 | 20850 | 30 |
| 300 | 20250204 | 135100 | 1411320550 | 20850 | 20850 | 20850 | 20850 | 410 |
| 301 | 20250204 | 135000 | 1402772050 | 20850 | 20850 | 20850 | 20850 | 29 |
| 302 | 20250204 | 134900 | 1402167400 | 20850 | 20850 | 20850 | 20850 | 14 |
| 303 | 20250204 | 134800 | 1401875500 | 20850 | 20850 | 20850 | 20850 | 30 |
| 304 | 20250204 | 134700 | 1401250000 | 20850 | 20850 | 20850 | 20850 | 58 |
| 305 | 20250204 | 134600 | 1400040700 | 20850 | 20850 | 20850 | 20850 | 12 |
| 306 | 20250204 | 134500 | 1399790500 | 20850 | 20850 | 20850 | 20850 | 30 |
| 307 | 20250204 | 134400 | 1399165000 | 20850 | 20850 | 20850 | 20850 | 30 |
| 308 | 20250204 | 134300 | 1398539500 | 20850 | 20850 | 20850 | 20850 | 34 |
| 309 | 20250204 | 134200 | 1397830600 | 20900 | 20850 | 20900 | 20850 | 16 |
| 310 | 20250204 | 134100 | 1397496700 | 20850 | 20850 | 20850 | 20850 | 31 |
| 311 | 20250204 | 134000 | 1396850350 | 20850 | 20850 | 20850 | 20850 | 29 |
| 312 | 20250204 | 133900 | 1396245700 | 20900 | 20850 | 20900 | 20850 | 64 |
| 313 | 20250204 | 133800 | 1394909650 | 20900 | 20850 | 20900 | 20850 | 597 |
| 314 | 20250204 | 133700 | 1382433000 | 20850 | 20850 | 20850 | 20850 | 225 |
| 315 | 20250204 | 133600 | 1377741750 | 20850 | 20850 | 20850 | 20850 | 40 |
| 316 | 20250204 | 133500 | 1376907750 | 20850 | 20850 | 20850 | 20850 | 187 |
| 317 | 20250204 | 133400 | 1373008800 | 20850 | 20850 | 20850 | 20850 | 145 |
| 318 | 20250204 | 133300 | 1369985550 | 20850 | 20850 | 20850 | 20850 | 31 |
| 319 | 20250204 | 133200 | 1369339200 | 20900 | 20900 | 20900 | 20850 | 125 |
| 320 | 20250204 | 133100 | 1366727300 | 20900 | 20900 | 20900 | 20900 | 13 |
| 321 | 20250204 | 133000 | 1366455600 | 20900 | 20900 | 20900 | 20900 | 30 |
| 322 | 20250204 | 132900 | 1365828600 | 20900 | 20900 | 20900 | 20900 | 30 |
| 323 | 20250204 | 132800 | 1365201600 | 20900 | 20950 | 20950 | 20900 | 215 |
| 324 | 20250204 | 132700 | 1360706300 | 20900 | 20950 | 20950 | 20900 | 416 |
| 325 | 20250204 | 132600 | 1351994000 | 20900 | 20950 | 20950 | 20900 | 60 |
| 326 | 20250204 | 132500 | 1350738500 | 20900 | 20900 | 20950 | 20900 | 34 |
| 327 | 20250204 | 132400 | 1350027800 | 20900 | 20950 | 20950 | 20900 | 38 |
| 328 | 20250204 | 132300 | 1349232250 | 20900 | 20900 | 20950 | 20900 | 84 |
| 329 | 20250204 | 132200 | 1347474600 | 20950 | 20850 | 20950 | 20850 | 51 |
| 330 | 20250204 | 132100 | 1346408450 | 20900 | 20850 | 20900 | 20850 | 782 |
| 331 | 20250204 | 132000 | 1330066050 | 20900 | 20850 | 20900 | 20850 | 75 |
| 332 | 20250204 | 131900 | 1328502000 | 20850 | 20850 | 20850 | 20850 | 30 |
| 333 | 20250204 | 131800 | 1327876500 | 20850 | 20850 | 20850 | 20850 | 33 |
| 334 | 20250204 | 131700 | 1327188450 | 20850 | 20850 | 20850 | 20850 | 70 |
| 335 | 20250204 | 131600 | 1325728950 | 20850 | 20850 | 20900 | 20850 | 144 |
| 336 | 20250204 | 131500 | 1322720900 | 20850 | 20900 | 20900 | 20850 | 159 |
| 337 | 20250204 | 131400 | 1319399750 | 20850 | 20900 | 20900 | 20850 | 92 |
| 338 | 20250204 | 131300 | 1317481400 | 20900 | 20850 | 20900 | 20850 | 66 |
| 339 | 20250204 | 131200 | 1316102600 | 20850 | 20850 | 20850 | 20850 | 31 |
| 340 | 20250204 | 131100 | 1315456250 | 20850 | 20900 | 20900 | 20850 | 37 |
| 341 | 20250204 | 131000 | 1314684400 | 20900 | 20850 | 20900 | 20850 | 98 |
| 342 | 20250204 | 130900 | 1312639750 | 20900 | 20900 | 20900 | 20850 | 33 |
| 343 | 20250204 | 130800 | 1311950600 | 20900 | 20900 | 20900 | 20850 | 56 |
| 344 | 20250204 | 130700 | 1310782350 | 20900 | 20850 | 20900 | 20850 | 428 |
| 345 | 20250204 | 130600 | 1301838600 | 20850 | 20850 | 20850 | 20850 | 15 |
| 346 | 20250204 | 130500 | 1301525850 | 20850 | 20900 | 20900 | 20850 | 39 |
| 347 | 20250204 | 130400 | 1300712300 | 20900 | 20900 | 20900 | 20850 | 44 |
| 348 | 20250204 | 130300 | 1299794150 | 20900 | 20850 | 20900 | 20850 | 1143 |
| 349 | 20250204 | 130200 | 1275959850 | 20850 | 20850 | 20850 | 20850 | 13 |
| 350 | 20250204 | 130100 | 1275688800 | 20850 | 20850 | 20850 | 20850 | 110 |
| 351 | 20250204 | 130000 | 1273395300 | 20850 | 20900 | 20900 | 20850 | 1064 |
| 352 | 20250204 | 125900 | 1251209350 | 20900 | 20850 | 20900 | 20850 | 35 |
| 353 | 20250204 | 125800 | 1250479350 | 20850 | 20900 | 20900 | 20850 | 201 |
| 354 | 20250204 | 125700 | 1246286100 | 20850 | 20850 | 20850 | 20850 | 32 |
| 355 | 20250204 | 125600 | 1245618900 | 20900 | 20850 | 20900 | 20850 | 51 |
| 356 | 20250204 | 125500 | 1244554600 | 20900 | 20850 | 20900 | 20850 | 47 |
| 357 | 20250204 | 125400 | 1243572900 | 20850 | 20900 | 20900 | 20850 | 61 |
| 358 | 20250204 | 125300 | 1242299550 | 20900 | 20850 | 20900 | 20850 | 33 |
| 359 | 20250204 | 125200 | 1241611350 | 20850 | 20900 | 20900 | 20850 | 113 |
| 360 | 20250204 | 125100 | 1239251150 | 20850 | 20850 | 20850 | 20850 | 12 |
| 361 | 20250204 | 125000 | 1239000950 | 20850 | 20850 | 20900 | 20850 | 93 |
| 362 | 20250204 | 124900 | 1237059400 | 20850 | 20850 | 20900 | 20850 | 178 |
| 363 | 20250204 | 124800 | 1233340850 | 20900 | 20850 | 20900 | 20850 | 71 |
| 364 | 20250204 | 124700 | 1231858300 | 20850 | 20850 | 20850 | 20850 | 173 |
| 365 | 20250204 | 124600 | 1228251250 | 20850 | 20850 | 20850 | 20850 | 29 |
| 366 | 20250204 | 124500 | 1227646600 | 20850 | 20850 | 20900 | 20850 | 72 |
| 367 | 20250204 | 124400 | 1226143450 | 20850 | 20850 | 20850 | 20850 | 11 |
| 368 | 20250204 | 124300 | 1225914100 | 20850 | 20850 | 20900 | 20850 | 73 |
| 369 | 20250204 | 124200 | 1224390000 | 20850 | 20850 | 20850 | 20850 | 145 |
| 370 | 20250204 | 124100 | 1221366750 | 20850 | 20850 | 20850 | 20850 | 32 |
| 371 | 20250204 | 124000 | 1220699550 | 20850 | 20850 | 20850 | 20850 | 12 |
| 372 | 20250204 | 123900 | 1220449350 | 20850 | 20900 | 20900 | 20850 | 117 |
| 373 | 20250204 | 123800 | 1218005650 | 20900 | 20900 | 20900 | 20900 | 31 |
| 374 | 20250204 | 123700 | 1217357750 | 20900 | 20900 | 20900 | 20900 | 21 |
| 375 | 20250204 | 123600 | 1216918850 | 20900 | 20900 | 20900 | 20900 | 47 |
| 376 | 20250204 | 123500 | 1215936550 | 20900 | 20900 | 20900 | 20900 | 30 |
| 377 | 20250204 | 123400 | 1215309550 | 20900 | 20900 | 20900 | 20900 | 466 |
| 378 | 20250204 | 123300 | 1205570150 | 20950 | 20900 | 20950 | 20900 | 18 |
| 379 | 20250204 | 123200 | 1205193750 | 20900 | 20950 | 21000 | 20900 | 169 |
| 380 | 20250204 | 123100 | 1201650750 | 20950 | 21000 | 21000 | 20950 | 33 |
| 381 | 20250204 | 123000 | 1200959200 | 20950 | 20900 | 20950 | 20900 | 86 |
| 382 | 20250204 | 122900 | 1199158150 | 20900 | 21000 | 21000 | 20900 | 83 |
| 383 | 20250204 | 122800 | 1197416450 | 20850 | 21000 | 21000 | 20850 | 149 |
| 384 | 20250204 | 122700 | 1194289250 | 20850 | 21000 | 21000 | 20850 | 931 |
| 385 | 20250204 | 122600 | 1174748100 | 21000 | 21000 | 21000 | 21000 | 235 |
| 386 | 20250204 | 122500 | 1169813100 | 20950 | 20850 | 21250 | 20850 | 7008 |
| 387 | 20250204 | 122400 | 1022097550 | 20800 | 20900 | 20900 | 20800 | 154 |
| 388 | 20250204 | 122300 | 1018882400 | 20900 | 20800 | 20900 | 20800 | 303 |
| 389 | 20250204 | 122200 | 1012554650 | 20800 | 20800 | 20900 | 20800 | 655 |
| 390 | 20250204 | 122100 | 998916450 | 20800 | 20800 | 20800 | 20750 | 1554 |
| 391 | 20250204 | 122000 | 966594800 | 20800 | 20850 | 20900 | 20800 | 633 |
| 392 | 20250204 | 121900 | 953396600 | 20900 | 20750 | 20900 | 20750 | 258 |
| 393 | 20250204 | 121800 | 948023050 | 20750 | 20850 | 20850 | 20750 | 222 |
| 394 | 20250204 | 121700 | 943405850 | 20800 | 20850 | 20900 | 20750 | 207 |
| 395 | 20250204 | 121600 | 939100600 | 20750 | 20850 | 20900 | 20750 | 171 |
| 396 | 20250204 | 121500 | 935540200 | 20850 | 20750 | 20850 | 20750 | 86 |
| 397 | 20250204 | 121400 | 933751800 | 20750 | 20800 | 20800 | 20750 | 90 |
| 398 | 20250204 | 121300 | 931881350 | 20800 | 20850 | 20900 | 20750 | 211 |
| 399 | 20250204 | 121200 | 927492550 | 20800 | 20900 | 20900 | 20800 | 367 |
| 400 | 20250204 | 121100 | 919858250 | 20750 | 20900 | 20950 | 20750 | 663 |
| 401 | 20250204 | 121000 | 906073400 | 20900 | 20850 | 20950 | 20750 | 102 |
| 402 | 20250204 | 120900 | 903946750 | 20800 | 20850 | 20900 | 20800 | 525 |
| 403 | 20250204 | 120800 | 893025950 | 20950 | 20800 | 20950 | 20800 | 72 |
| 404 | 20250204 | 120700 | 891523150 | 20800 | 20900 | 20950 | 20800 | 1417 |
| 405 | 20250204 | 120600 | 862042250 | 20900 | 20750 | 20950 | 20750 | 19 |
| 406 | 20250204 | 120500 | 861647350 | 20950 | 20900 | 20950 | 20800 | 1083 |
| 407 | 20250204 | 120400 | 839115000 | 20950 | 20900 | 20950 | 20800 | 772 |
| 408 | 20250204 | 120300 | 823017850 | 20900 | 20900 | 20950 | 20850 | 102 |
| 409 | 20250204 | 120200 | 820886550 | 20900 | 20900 | 20950 | 20850 | 19 |
| 410 | 20250204 | 120100 | 820490000 | 20950 | 20950 | 20950 | 20800 | 89 |
| 411 | 20250204 | 120000 | 818630350 | 20950 | 20850 | 20950 | 20800 | 346 |
| 412 | 20250204 | 115900 | 811401600 | 20800 | 20800 | 20850 | 20800 | 100 |
| 413 | 20250204 | 115800 | 809317250 | 20850 | 20900 | 20900 | 20800 | 295 |
| 414 | 20250204 | 115700 | 803175900 | 20800 | 20800 | 20850 | 20800 | 150 |
| 415 | 20250204 | 115600 | 800052850 | 20900 | 20900 | 20900 | 20800 | 31 |
| 416 | 20250204 | 115500 | 799406550 | 20850 | 20800 | 20900 | 20800 | 193 |
| 417 | 20250204 | 115400 | 795389650 | 20800 | 20850 | 20900 | 20800 | 88 |
| 418 | 20250204 | 115300 | 793555400 | 20950 | 20900 | 20950 | 20850 | 46 |
| 419 | 20250204 | 115200 | 792593600 | 20900 | 20900 | 20900 | 20850 | 159 |
| 420 | 20250204 | 115100 | 789272150 | 20900 | 20900 | 20950 | 20850 | 124 |
| 421 | 20250204 | 115000 | 786679650 | 20900 | 20900 | 20950 | 20800 | 291 |
| 422 | 20250204 | 114900 | 780606400 | 20950 | 20900 | 20950 | 20800 | 83 |
| 423 | 20250204 | 114800 | 778870600 | 20900 | 20900 | 20950 | 20750 | 213 |
| 424 | 20250204 | 114700 | 774418800 | 20750 | 20850 | 20900 | 20750 | 743 |
| 425 | 20250204 | 114600 | 758901600 | 20750 | 20850 | 20850 | 20750 | 87 |
| 426 | 20250204 | 114500 | 757088850 | 20750 | 20700 | 20850 | 20650 | 1160 |
| 427 | 20250204 | 114400 | 732955950 | 20650 | 20600 | 20650 | 20600 | 16 |
| 428 | 20250204 | 114300 | 732625650 | 20600 | 20650 | 20700 | 20600 | 104 |
| 429 | 20250204 | 114200 | 730478550 | 20600 | 20650 | 20700 | 20600 | 2827 |
| 430 | 20250204 | 114100 | 672071950 | 20650 | 20700 | 20700 | 20650 | 665 |
| 431 | 20250204 | 114000 | 658312350 | 20700 | 20700 | 20700 | 20700 | 37 |
| 432 | 20250204 | 113900 | 657546450 | 20700 | 20700 | 20700 | 20700 | 37 |
| 433 | 20250204 | 113800 | 656780550 | 20700 | 20700 | 20700 | 20700 | 13 |
| 434 | 20250204 | 113700 | 656511450 | 20700 | 20700 | 20700 | 20700 | 284 |
| 435 | 20250204 | 113600 | 650632650 | 20700 | 20700 | 20700 | 20700 | 37 |
| 436 | 20250204 | 113500 | 649866750 | 20700 | 20700 | 20700 | 20700 | 21 |
| 437 | 20250204 | 113400 | 649432050 | 20700 | 20700 | 20700 | 20700 | 532 |
| 438 | 20250204 | 113300 | 638419650 | 20700 | 20700 | 20700 | 20700 | 38 |
| 439 | 20250204 | 113200 | 637633050 | 20700 | 20750 | 20750 | 20700 | 154 |
| 440 | 20250204 | 113100 | 634440300 | 20750 | 20750 | 20750 | 20700 | 54 |
| 441 | 20250204 | 113000 | 633320950 | 20700 | 20700 | 20750 | 20700 | 119 |
| 442 | 20250204 | 112900 | 630856550 | 20700 | 20700 | 20700 | 20700 | 38 |
| 443 | 20250204 | 112800 | 630069950 | 20700 | 20700 | 20700 | 20700 | 52 |
| 444 | 20250204 | 112700 | 628993550 | 20700 | 20700 | 20700 | 20700 | 21 |
| 445 | 20250204 | 112600 | 628558850 | 20700 | 20700 | 20700 | 20700 | 62 |
| 446 | 20250204 | 112500 | 627275450 | 20700 | 20700 | 20700 | 20700 | 38 |
| 447 | 20250204 | 112400 | 626488850 | 20700 | 20700 | 20700 | 20700 | 91 |
| 448 | 20250204 | 112300 | 624605150 | 20750 | 20750 | 20750 | 20700 | 1800 |
| 449 | 20250204 | 112200 | 587278400 | 20750 | 20750 | 20800 | 20750 | 39 |
| 450 | 20250204 | 112100 | 586468950 | 20750 | 20750 | 20750 | 20750 | 38 |
| 451 | 20250204 | 112000 | 585680450 | 20750 | 20750 | 20800 | 20750 | 19 |
| 452 | 20250204 | 111900 | 585285950 | 20750 | 20800 | 20800 | 20750 | 42 |
| 453 | 20250204 | 111800 | 584414200 | 20750 | 20750 | 20750 | 20750 | 36 |
| 454 | 20250204 | 111700 | 583667200 | 20800 | 20750 | 20800 | 20750 | 54 |
| 455 | 20250204 | 111600 | 582546550 | 20750 | 20800 | 20800 | 20750 | 17 |
| 456 | 20250204 | 111500 | 582193550 | 20750 | 20800 | 20800 | 20750 | 43 |
| 457 | 20250204 | 111400 | 581300650 | 20750 | 20750 | 20750 | 20750 | 158 |
| 458 | 20250204 | 111300 | 578022150 | 20750 | 20750 | 20800 | 20750 | 47 |
| 459 | 20250204 | 111200 | 577045600 | 20750 | 20800 | 20850 | 20750 | 217 |
| 460 | 20250204 | 111100 | 572534150 | 20750 | 20750 | 20750 | 20750 | 32 |
| 461 | 20250204 | 111000 | 571870150 | 20750 | 20750 | 20800 | 20750 | 152 |
| 462 | 20250204 | 110900 | 568714000 | 20750 | 20750 | 20800 | 20750 | 17 |
| 463 | 20250204 | 110800 | 568361000 | 20750 | 20800 | 20800 | 20750 | 51 |
| 464 | 20250204 | 110700 | 567302500 | 20800 | 20750 | 20800 | 20750 | 38 |
| 465 | 20250204 | 110600 | 566513500 | 20750 | 20750 | 20800 | 20750 | 88 |
| 466 | 20250204 | 110500 | 564685350 | 20750 | 20750 | 20800 | 20750 | 19 |
| 467 | 20250204 | 110400 | 564290850 | 20750 | 20800 | 20800 | 20750 | 103 |
| 468 | 20250204 | 110300 | 562150850 | 20750 | 20750 | 20800 | 20750 | 188 |
| 469 | 20250204 | 110200 | 558243500 | 20750 | 20750 | 20800 | 20750 | 34 |
| 470 | 20250204 | 110100 | 557537400 | 20750 | 20750 | 20750 | 20750 | 32 |
| 471 | 20250204 | 110000 | 556873400 | 20750 | 20750 | 20750 | 20750 | 37 |
| 472 | 20250204 | 105900 | 556105650 | 20750 | 20750 | 20750 | 20750 | 35 |
| 473 | 20250204 | 105800 | 555379400 | 20750 | 20750 | 20750 | 20750 | 18 |
| 474 | 20250204 | 105700 | 555005900 | 20750 | 20750 | 20750 | 20750 | 45 |
| 475 | 20250204 | 105600 | 554072150 | 20750 | 20750 | 20750 | 20750 | 155 |
| 476 | 20250204 | 105500 | 550855900 | 20750 | 20750 | 20800 | 20750 | 42 |
| 477 | 20250204 | 105400 | 549984250 | 20750 | 20750 | 20750 | 20750 | 17 |
| 478 | 20250204 | 105300 | 549631500 | 20750 | 20700 | 20800 | 20700 | 21 |
| 479 | 20250204 | 105200 | 549195600 | 20700 | 20750 | 20800 | 20700 | 608 |
| 480 | 20250204 | 105100 | 536557600 | 20750 | 20750 | 20750 | 20700 | 100 |
| 481 | 20250204 | 105000 | 534483200 | 20700 | 20700 | 20700 | 20700 | 15 |
| 482 | 20250204 | 104900 | 534172700 | 20700 | 20800 | 20800 | 20700 | 497 |
| 483 | 20250204 | 104800 | 523842000 | 20800 | 20800 | 20850 | 20800 | 36 |
| 484 | 20250204 | 104700 | 523092950 | 20800 | 20850 | 20850 | 20800 | 18 |
| 485 | 20250204 | 104600 | 522718250 | 20850 | 20800 | 20850 | 20750 | 302 |
| 486 | 20250204 | 104500 | 516439250 | 20800 | 20750 | 20800 | 20750 | 235 |
| 487 | 20250204 | 104400 | 511552750 | 20750 | 20750 | 20750 | 20750 | 40 |
| 488 | 20250204 | 104300 | 510722750 | 20750 | 20800 | 20800 | 20750 | 463 |
| 489 | 20250204 | 104200 | 501095150 | 20750 | 20800 | 20800 | 20750 | 227 |
| 490 | 20250204 | 104100 | 496376100 | 20800 | 20800 | 20800 | 20800 | 36 |
| 491 | 20250204 | 104000 | 495627300 | 20800 | 20800 | 20800 | 20800 | 15 |
| 492 | 20250204 | 103900 | 495315300 | 20800 | 20800 | 20850 | 20800 | 455 |
| 493 | 20250204 | 103800 | 485851150 | 20700 | 20850 | 20850 | 20700 | 22 |
| 494 | 20250204 | 103700 | 485395150 | 20700 | 20700 | 20800 | 20700 | 795 |
| 495 | 20250204 | 103600 | 468871250 | 20700 | 20700 | 20800 | 20700 | 407 |
| 496 | 20250204 | 103500 | 460413350 | 20850 | 20700 | 20850 | 20700 | 344 |
| 497 | 20250204 | 103400 | 453264900 | 20700 | 20850 | 20850 | 20700 | 177 |
| 498 | 20250204 | 103300 | 449593350 | 20750 | 20700 | 20800 | 20700 | 319 |
| 499 | 20250204 | 103200 | 442964900 | 20700 | 20750 | 20750 | 20700 | 203 |
| 500 | 20250204 | 103100 | 438754950 | 20750 | 20750 | 20800 | 20750 | 39 |
| 501 | 20250204 | 103000 | 437945400 | 20750 | 20800 | 20800 | 20750 | 13 |
| 502 | 20250204 | 102900 | 437675500 | 20750 | 20750 | 20750 | 20750 | 14 |
| 503 | 20250204 | 102800 | 437385000 | 20850 | 20750 | 20900 | 20750 | 246 |
| 504 | 20250204 | 102700 | 432272450 | 20700 | 20800 | 20800 | 20700 | 472 |
| 505 | 20250204 | 102600 | 422460950 | 20800 | 20850 | 20900 | 20800 | 325 |
| 506 | 20250204 | 102500 | 415687150 | 20850 | 20850 | 20850 | 20850 | 15 |
| 507 | 20250204 | 102400 | 415374400 | 20850 | 20900 | 20900 | 20850 | 515 |
| 508 | 20250204 | 102300 | 404616500 | 20900 | 20850 | 20900 | 20850 | 136 |
| 509 | 20250204 | 102200 | 401775600 | 20850 | 20850 | 20900 | 20850 | 501 |
| 510 | 20250204 | 102100 | 391329400 | 20800 | 20800 | 20800 | 20800 | 10 |
| 511 | 20250204 | 102000 | 391121400 | 20800 | 20700 | 20800 | 20700 | 1306 |
| 512 | 20250204 | 101900 | 363957100 | 20700 | 20700 | 20750 | 20700 | 849 |
| 513 | 20250204 | 101800 | 346350750 | 20700 | 20750 | 20750 | 20700 | 37 |
| 514 | 20250204 | 101700 | 345583900 | 20700 | 20700 | 20700 | 20700 | 78 |
| 515 | 20250204 | 101600 | 343969300 | 20600 | 20700 | 20750 | 20600 | 153 |
| 516 | 20250204 | 101500 | 340801900 | 20600 | 20600 | 20700 | 20600 | 528 |
| 517 | 20250204 | 101400 | 329907900 | 20600 | 20600 | 20600 | 20600 | 198 |
| 518 | 20250204 | 101300 | 325829100 | 20550 | 20750 | 20750 | 20550 | 3008 |
| 519 | 20250204 | 101200 | 263706050 | 20600 | 20700 | 20700 | 20600 | 762 |
| 520 | 20250204 | 101100 | 247945650 | 20700 | 20700 | 20700 | 20700 | 46 |
| 521 | 20250204 | 101000 | 246993450 | 20600 | 20700 | 20700 | 20600 | 4 |
| 522 | 20250204 | 100900 | 246910750 | 20600 | 20700 | 20700 | 20600 | 586 |
| 523 | 20250204 | 100800 | 234786750 | 20600 | 20600 | 20700 | 20600 | 6 |
| 524 | 20250204 | 100700 | 234662850 | 20600 | 20700 | 20750 | 20600 | 1114 |
| 525 | 20250204 | 100600 | 211594900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 526 | 20250204 | 100500 | 211594900 | 20600 | 20750 | 20750 | 20600 | 1108 |
| 527 | 20250204 | 100400 | 188643400 | 20700 | 20700 | 20700 | 20700 | 254 |
| 528 | 20250204 | 100300 | 183385600 | 20600 | 20650 | 20650 | 20600 | 126 |
| 529 | 20250204 | 100200 | 180785100 | 20750 | 20750 | 20750 | 20700 | 52 |
| 530 | 20250204 | 100100 | 179708200 | 20700 | 20650 | 20700 | 20600 | 522 |
| 531 | 20250204 | 100000 | 168924600 | 20600 | 20700 | 20700 | 20600 | 52 |
| 532 | 20250204 | 095900 | 167850400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 533 | 20250204 | 095800 | 167850400 | 20600 | 20600 | 20600 | 20600 | 2 |
| 534 | 20250204 | 095700 | 167809200 | 20600 | 20650 | 20650 | 20600 | 30 |
| 535 | 20250204 | 095600 | 167191050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 536 | 20250204 | 095500 | 167191050 | 20650 | 20650 | 20650 | 20650 | 32 |
| 537 | 20250204 | 095400 | 166530250 | 20550 | 20550 | 20550 | 20550 | 5 |
| 538 | 20250204 | 095300 | 166427500 | 20500 | 20650 | 20650 | 20500 | 16 |
| 539 | 20250204 | 095200 | 166097850 | 20650 | 20550 | 20650 | 20500 | 385 |
| 540 | 20250204 | 095100 | 158186250 | 20550 | 20550 | 20550 | 20550 | 146 |
| 541 | 20250204 | 095000 | 155185950 | 20550 | 20550 | 20550 | 20550 | 596 |
| 542 | 20250204 | 094900 | 142938150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 543 | 20250204 | 094800 | 142938150 | 20550 | 20650 | 20650 | 20550 | 5 |
| 544 | 20250204 | 094700 | 142835000 | 20550 | 20500 | 20600 | 20500 | 555 |
| 545 | 20250204 | 094600 | 131450300 | 20500 | 20550 | 20550 | 20500 | 791 |
| 546 | 20250204 | 094500 | 115197850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 547 | 20250204 | 094400 | 115197850 | 20550 | 20600 | 20600 | 20550 | 549 |
| 548 | 20250204 | 094300 | 103915750 | 20550 | 20650 | 20700 | 20550 | 368 |
| 549 | 20250204 | 094200 | 96337200 | 20650 | 20650 | 20650 | 20650 | 44 |
| 550 | 20250204 | 094100 | 95428600 | 20650 | 20650 | 20650 | 20650 | 1 |
| 551 | 20250204 | 094000 | 95407950 | 20600 | 20600 | 20600 | 20600 | 101 |
| 552 | 20250204 | 093900 | 93327350 | 20600 | 20600 | 20600 | 20600 | 596 |
| 553 | 20250204 | 093800 | 81049750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 554 | 20250204 | 093700 | 81049750 | 20600 | 20650 | 20650 | 20600 | 706 |
| 555 | 20250204 | 093600 | 66476550 | 20650 | 20700 | 20700 | 20650 | 10 |
| 556 | 20250204 | 093500 | 66269650 | 20700 | 20650 | 20700 | 20650 | 28 |
| 557 | 20250204 | 093400 | 65691350 | 20700 | 20700 | 20700 | 20700 | 4 |
| 558 | 20250204 | 093300 | 65608550 | 20700 | 20700 | 20700 | 20700 | 15 |
| 559 | 20250204 | 093200 | 65298050 | 20650 | 20650 | 20650 | 20650 | 24 |
| 560 | 20250204 | 093100 | 64802450 | 20700 | 20700 | 20700 | 20650 | 4 |
| 561 | 20250204 | 093000 | 64719700 | 20650 | 20750 | 20750 | 20650 | 83 |
| 562 | 20250204 | 092900 | 63002050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 563 | 20250204 | 092800 | 63002050 | 20750 | 20700 | 20800 | 20700 | 185 |
| 564 | 20250204 | 092700 | 59162050 | 20650 | 20700 | 20700 | 20650 | 238 |
| 565 | 20250204 | 092600 | 54236150 | 20700 | 20800 | 20800 | 20700 | 143 |
| 566 | 20250204 | 092500 | 51270000 | 20800 | 20800 | 20800 | 20800 | 1 |
| 567 | 20250204 | 092400 | 51249200 | 20800 | 20750 | 20800 | 20750 | 27 |
| 568 | 20250204 | 092300 | 50688600 | 20700 | 20800 | 20800 | 20700 | 88 |
| 569 | 20250204 | 092200 | 48862700 | 20800 | 20800 | 20800 | 20700 | 49 |
| 570 | 20250204 | 092100 | 47843800 | 20700 | 20700 | 20800 | 20700 | 92 |
| 571 | 20250204 | 092000 | 45934100 | 20700 | 20800 | 20800 | 20700 | 640 |
| 572 | 20250204 | 091900 | 32662600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 573 | 20250204 | 091800 | 32662600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 574 | 20250204 | 091700 | 32641800 | 20750 | 20850 | 20850 | 20750 | 116 |
| 575 | 20250204 | 091600 | 30229600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 576 | 20250204 | 091500 | 30229600 | 20750 | 20800 | 20800 | 20750 | 168 |
| 577 | 20250204 | 091400 | 26740950 | 20800 | 20800 | 20800 | 20800 | 49 |
| 578 | 20250204 | 091300 | 25721750 | 20800 | 20800 | 20800 | 20800 | 128 |
| 579 | 20250204 | 091200 | 23059350 | 20800 | 20800 | 20800 | 20800 | 1 |
| 580 | 20250204 | 091100 | 23038550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 581 | 20250204 | 091000 | 23017700 | 20850 | 20800 | 20850 | 20800 | 54 |
| 582 | 20250204 | 090900 | 21894100 | 20700 | 20900 | 20900 | 20700 | 102 |
| 583 | 20250204 | 090800 | 19775500 | 20700 | 20850 | 20850 | 20700 | 13 |
| 584 | 20250204 | 090700 | 19506250 | 20850 | 20850 | 20850 | 20850 | 48 |
| 585 | 20250204 | 090600 | 18505450 | 20850 | 21000 | 21000 | 20700 | 268 |
| 586 | 20250204 | 090500 | 12922600 | 20950 | 20950 | 20950 | 20950 | 76 |
| 587 | 20250204 | 090400 | 11330400 | 20950 | 21050 | 21050 | 20950 | 88 |
| 588 | 20250204 | 090300 | 9485600 | 20900 | 21100 | 21100 | 20900 | 99 |
| 589 | 20250204 | 090200 | 7406150 | 21150 | 21100 | 21150 | 21050 | 90 |
| 590 | 20250204 | 090100 | 5507950 | 21100 | 21150 | 21150 | 21100 | 14 |
| 591 | 20250204 | 090000 | 5211900 | 21150 | 21200 | 21200 | 21050 | 246 |