33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 190400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 3 | 20250204 | 190300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20250204 | 190200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20250204 | 190100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20250204 | 190000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20250204 | 185900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20250204 | 185800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20250204 | 185700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20250204 | 185600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20250204 | 185500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20250204 | 185400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20250204 | 185300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20250204 | 185200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20250204 | 185100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20250204 | 185000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20250204 | 184900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20250204 | 184800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20250204 | 184700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20250204 | 184600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20250204 | 184500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20250204 | 184400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20250204 | 184300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20250204 | 184200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20250204 | 184100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20250204 | 184000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20250204 | 183900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20250204 | 183800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20250204 | 183700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20250204 | 183600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20250204 | 183500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20250204 | 183400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 33 | 20250204 | 183300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20250204 | 183200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20250204 | 183100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20250204 | 183000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20250204 | 182900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20250204 | 182800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20250204 | 182700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20250204 | 182600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20250204 | 182500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20250204 | 182400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20250204 | 182300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20250204 | 182200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20250204 | 182100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20250204 | 182000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20250204 | 181900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20250204 | 181800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20250204 | 181700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20250204 | 181600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20250204 | 181500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20250204 | 181400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20250204 | 181300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20250204 | 181200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20250204 | 181100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20250204 | 181000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20250204 | 180900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20250204 | 180800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20250204 | 180700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20250204 | 180600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20250204 | 180500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20250204 | 180400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 63 | 20250204 | 180300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20250204 | 180200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20250204 | 180100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20250204 | 180000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20250204 | 175900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20250204 | 175800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20250204 | 175700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20250204 | 175600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20250204 | 175500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20250204 | 175400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20250204 | 175300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20250204 | 175200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20250204 | 175100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20250204 | 175000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20250204 | 174900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20250204 | 174800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20250204 | 174700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20250204 | 174600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20250204 | 174500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20250204 | 174400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20250204 | 174300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20250204 | 174200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20250204 | 174100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20250204 | 174000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20250204 | 173900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20250204 | 173800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20250204 | 173700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20250204 | 173600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20250204 | 173500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20250204 | 173400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 93 | 20250204 | 173300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20250204 | 173200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20250204 | 173100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20250204 | 173000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20250204 | 172900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20250204 | 172800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20250204 | 172700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20250204 | 172600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20250204 | 172500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20250204 | 172400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20250204 | 172300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20250204 | 172200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20250204 | 172100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20250204 | 172000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20250204 | 171900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20250204 | 171800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20250204 | 171700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20250204 | 171600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20250204 | 171500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20250204 | 171400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20250204 | 171300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20250204 | 171200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20250204 | 171100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20250204 | 171000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20250204 | 170900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20250204 | 170800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20250204 | 170700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20250204 | 170600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20250204 | 170500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20250204 | 170400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 123 | 20250204 | 170300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20250204 | 170200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20250204 | 170100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20250204 | 170000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20250204 | 165900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20250204 | 165800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20250204 | 165700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20250204 | 165600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20250204 | 165500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20250204 | 165400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20250204 | 165300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20250204 | 165200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20250204 | 165100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20250204 | 165000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20250204 | 164900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20250204 | 164800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20250204 | 164700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20250204 | 164600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20250204 | 164500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20250204 | 164400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20250204 | 164300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20250204 | 164200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20250204 | 164100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20250204 | 164000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20250204 | 163900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20250204 | 163800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20250204 | 163700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20250204 | 163600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20250204 | 163500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20250204 | 163400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 153 | 20250204 | 163300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20250204 | 163200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20250204 | 163100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20250204 | 163000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20250204 | 162900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20250204 | 162800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20250204 | 162700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20250204 | 162600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20250204 | 162500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20250204 | 162400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20250204 | 162300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20250204 | 162200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20250204 | 162100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20250204 | 162000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20250204 | 161900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20250204 | 161800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20250204 | 161700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20250204 | 161600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20250204 | 161500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20250204 | 161400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20250204 | 161300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20250204 | 161200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20250204 | 161100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20250204 | 161000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20250204 | 160900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20250204 | 160800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20250204 | 160700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20250204 | 160600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20250204 | 160500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20250204 | 160400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 183 | 20250204 | 160300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20250204 | 160200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20250204 | 160100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20250204 | 160000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20250204 | 155900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20250204 | 155800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20250204 | 155700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20250204 | 155600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20250204 | 155500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20250204 | 155400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20250204 | 155300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20250204 | 155200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20250204 | 155100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20250204 | 155000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20250204 | 154900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20250204 | 154800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20250204 | 154700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20250204 | 154600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20250204 | 154500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20250204 | 154400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20250204 | 154300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20250204 | 154200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20250204 | 154100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20250204 | 154000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20250204 | 153900 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20250204 | 153800 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20250204 | 153700 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20250204 | 153600 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20250204 | 153500 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20250204 | 153400 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 213 | 20250204 | 153300 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20250204 | 153200 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20250204 | 153100 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20250204 | 153000 | 33316658150 | 33900 | 33900 | 33900 | 33900 | 9432 |
| 217 | 20250204 | 152900 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20250204 | 152800 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20250204 | 152700 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20250204 | 152600 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20250204 | 152500 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20250204 | 152400 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20250204 | 152300 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20250204 | 152200 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20250204 | 152100 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20250204 | 152000 | 32996913350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20250204 | 151900 | 32996913350 | 33900 | 33800 | 33950 | 33800 | 620 |
| 228 | 20250204 | 151800 | 32975901200 | 33800 | 33850 | 33950 | 33800 | 17119 |
| 229 | 20250204 | 151700 | 32396782750 | 33900 | 33900 | 33900 | 33850 | 979 |
| 230 | 20250204 | 151600 | 32363625950 | 33900 | 33900 | 33950 | 33900 | 1261 |
| 231 | 20250204 | 151500 | 32320877050 | 33900 | 33950 | 33950 | 33900 | 1508 |
| 232 | 20250204 | 151400 | 32269681600 | 33950 | 33900 | 33950 | 33900 | 2968 |
| 233 | 20250204 | 151300 | 32168940550 | 33900 | 33900 | 33950 | 33900 | 1685 |
| 234 | 20250204 | 151200 | 32111813600 | 33900 | 33900 | 33950 | 33900 | 410 |
| 235 | 20250204 | 151100 | 32097909600 | 33900 | 33850 | 33900 | 33800 | 1346 |
| 236 | 20250204 | 151000 | 32052295000 | 33900 | 33900 | 34000 | 33900 | 3258 |
| 237 | 20250204 | 150900 | 31941740050 | 33900 | 33950 | 33950 | 33900 | 604 |
| 238 | 20250204 | 150800 | 31921236400 | 33950 | 33900 | 34000 | 33900 | 392 |
| 239 | 20250204 | 150700 | 31907934050 | 33900 | 33900 | 34000 | 33900 | 4738 |
| 240 | 20250204 | 150600 | 31747262400 | 33950 | 33900 | 33950 | 33800 | 1414 |
| 241 | 20250204 | 150500 | 31699349600 | 33900 | 33800 | 33900 | 33800 | 1393 |
| 242 | 20250204 | 150400 | 31652162200 | 33800 | 33800 | 33900 | 33750 | 2849 |
| 243 | 20250204 | 150300 | 31555743300 | 33750 | 33750 | 33850 | 33700 | 2164 |
| 244 | 20250204 | 150200 | 31482703700 | 33750 | 33800 | 33850 | 33750 | 1069 |
| 245 | 20250204 | 150100 | 31446573550 | 33800 | 33900 | 33900 | 33750 | 4029 |
| 246 | 20250204 | 150000 | 31310141200 | 33900 | 34000 | 34000 | 33900 | 1560 |
| 247 | 20250204 | 145900 | 31257223000 | 34000 | 33950 | 34000 | 33950 | 1478 |
| 248 | 20250204 | 145800 | 31207028500 | 33950 | 34000 | 34000 | 33950 | 901 |
| 249 | 20250204 | 145700 | 31176408600 | 33950 | 34100 | 34100 | 33950 | 1301 |
| 250 | 20250204 | 145600 | 31132158200 | 34050 | 34050 | 34100 | 34000 | 2548 |
| 251 | 20250204 | 145500 | 31045450050 | 34050 | 34100 | 34100 | 34050 | 550 |
| 252 | 20250204 | 145400 | 31026714150 | 34100 | 34100 | 34150 | 34000 | 2215 |
| 253 | 20250204 | 145300 | 30951210850 | 34150 | 34150 | 34150 | 34050 | 728 |
| 254 | 20250204 | 145200 | 30926373600 | 34100 | 34150 | 34150 | 34100 | 929 |
| 255 | 20250204 | 145100 | 30894681000 | 34100 | 34100 | 34150 | 34000 | 1794 |
| 256 | 20250204 | 145000 | 30833505100 | 34100 | 34000 | 34100 | 33950 | 1571 |
| 257 | 20250204 | 144900 | 30780016000 | 33950 | 34050 | 34050 | 33950 | 3612 |
| 258 | 20250204 | 144800 | 30657260400 | 34000 | 33950 | 34050 | 33950 | 2140 |
| 259 | 20250204 | 144700 | 30584494900 | 34000 | 34050 | 34050 | 33950 | 1704 |
| 260 | 20250204 | 144600 | 30526554800 | 34050 | 34050 | 34150 | 34000 | 3616 |
| 261 | 20250204 | 144500 | 30403529600 | 34100 | 34200 | 34200 | 34000 | 3894 |
| 262 | 20250204 | 144400 | 30270836600 | 34200 | 34150 | 34200 | 34100 | 535 |
| 263 | 20250204 | 144300 | 30252567150 | 34200 | 34250 | 34250 | 34050 | 2758 |
| 264 | 20250204 | 144200 | 30158557800 | 34100 | 34150 | 34250 | 34000 | 4572 |
| 265 | 20250204 | 144100 | 30002736000 | 34150 | 34150 | 34200 | 34050 | 3286 |
| 266 | 20250204 | 144000 | 29890717950 | 34100 | 34200 | 34250 | 34050 | 1832 |
| 267 | 20250204 | 143900 | 29828238650 | 34300 | 34200 | 34300 | 34150 | 2471 |
| 268 | 20250204 | 143800 | 29743695100 | 34200 | 34150 | 34200 | 34150 | 1820 |
| 269 | 20250204 | 143700 | 29681474000 | 34150 | 34300 | 34350 | 34150 | 3158 |
| 270 | 20250204 | 143600 | 29573436250 | 34300 | 34350 | 34350 | 34300 | 1620 |
| 271 | 20250204 | 143500 | 29517833850 | 34350 | 34300 | 34400 | 34250 | 2317 |
| 272 | 20250204 | 143400 | 29438264850 | 34300 | 34250 | 34300 | 34200 | 1811 |
| 273 | 20250204 | 143300 | 29376185500 | 34300 | 34250 | 34300 | 34200 | 1722 |
| 274 | 20250204 | 143200 | 29317234600 | 34200 | 34350 | 34350 | 34200 | 1618 |
| 275 | 20250204 | 143100 | 29261770150 | 34300 | 34300 | 34500 | 34250 | 15981 |
| 276 | 20250204 | 143000 | 28711051700 | 34300 | 34400 | 34400 | 34250 | 3179 |
| 277 | 20250204 | 142900 | 28601931150 | 34350 | 34450 | 34450 | 34300 | 3168 |
| 278 | 20250204 | 142800 | 28493031150 | 34450 | 34400 | 34450 | 34000 | 15114 |
| 279 | 20250204 | 142700 | 27973379750 | 34400 | 34200 | 34500 | 34100 | 37068 |
| 280 | 20250204 | 142600 | 26700991950 | 34150 | 34000 | 34200 | 33950 | 9340 |
| 281 | 20250204 | 142500 | 26382388800 | 34000 | 33800 | 34000 | 33800 | 7866 |
| 282 | 20250204 | 142400 | 26115385750 | 33800 | 33800 | 33850 | 33750 | 2808 |
| 283 | 20250204 | 142300 | 26020564350 | 33800 | 33750 | 33800 | 33700 | 3510 |
| 284 | 20250204 | 142200 | 25902046300 | 33750 | 33700 | 33750 | 33650 | 865 |
| 285 | 20250204 | 142100 | 25872882050 | 33700 | 33700 | 33750 | 33600 | 1161 |
| 286 | 20250204 | 142000 | 25833760200 | 33700 | 33650 | 33700 | 33550 | 3912 |
| 287 | 20250204 | 141900 | 25702236800 | 33650 | 33600 | 33650 | 33500 | 4370 |
| 288 | 20250204 | 141800 | 25555721050 | 33550 | 33550 | 33600 | 33500 | 1875 |
| 289 | 20250204 | 141700 | 25492808650 | 33550 | 33700 | 33700 | 33550 | 6457 |
| 290 | 20250204 | 141600 | 25275829600 | 33650 | 33650 | 33700 | 33650 | 1276 |
| 291 | 20250204 | 141500 | 25232884050 | 33650 | 33600 | 33700 | 33600 | 6530 |
| 292 | 20250204 | 141400 | 25013074550 | 33600 | 33650 | 33700 | 33600 | 3944 |
| 293 | 20250204 | 141300 | 24880354650 | 33700 | 33700 | 33750 | 33650 | 602 |
| 294 | 20250204 | 141200 | 24860076500 | 33650 | 33700 | 33750 | 33600 | 6033 |
| 295 | 20250204 | 141100 | 24656983900 | 33700 | 33700 | 33750 | 33700 | 635 |
| 296 | 20250204 | 141000 | 24635569600 | 33750 | 33650 | 33950 | 33650 | 4332 |
| 297 | 20250204 | 140900 | 24489208650 | 33650 | 33850 | 33900 | 33650 | 7126 |
| 298 | 20250204 | 140800 | 24248699150 | 33900 | 33900 | 33950 | 33850 | 1893 |
| 299 | 20250204 | 140700 | 24184609300 | 33950 | 33900 | 33950 | 33850 | 4607 |
| 300 | 20250204 | 140600 | 24028418650 | 33900 | 33950 | 34000 | 33900 | 3358 |
| 301 | 20250204 | 140500 | 23914320900 | 33950 | 34100 | 34100 | 33950 | 1434 |
| 302 | 20250204 | 140400 | 23865532650 | 34050 | 33950 | 34050 | 33950 | 8742 |
| 303 | 20250204 | 140300 | 23568255550 | 34000 | 34000 | 34050 | 33950 | 1254 |
| 304 | 20250204 | 140200 | 23525625800 | 34000 | 33950 | 34000 | 33950 | 370 |
| 305 | 20250204 | 140100 | 23513046400 | 33950 | 34050 | 34050 | 33950 | 5667 |
| 306 | 20250204 | 140000 | 23320370050 | 34000 | 34050 | 34100 | 34000 | 8433 |
| 307 | 20250204 | 135900 | 23033582750 | 34100 | 34050 | 34100 | 34050 | 391 |
| 308 | 20250204 | 135800 | 23020257200 | 34050 | 34100 | 34100 | 34050 | 853 |
| 309 | 20250204 | 135700 | 22991186400 | 34100 | 34000 | 34100 | 33950 | 3113 |
| 310 | 20250204 | 135600 | 22885253100 | 33950 | 33950 | 34000 | 33950 | 263 |
| 311 | 20250204 | 135500 | 22876315650 | 34000 | 34000 | 34050 | 33950 | 1954 |
| 312 | 20250204 | 135400 | 22809869450 | 34000 | 34000 | 34000 | 33950 | 500 |
| 313 | 20250204 | 135300 | 22792874550 | 34000 | 34050 | 34050 | 33950 | 1823 |
| 314 | 20250204 | 135200 | 22730921850 | 34000 | 33950 | 34000 | 33950 | 5137 |
| 315 | 20250204 | 135100 | 22556302600 | 33950 | 34000 | 34000 | 33950 | 285 |
| 316 | 20250204 | 135000 | 22546623500 | 34000 | 33950 | 34000 | 33950 | 861 |
| 317 | 20250204 | 134900 | 22517378650 | 33950 | 33950 | 34000 | 33950 | 1256 |
| 318 | 20250204 | 134800 | 22474731900 | 33950 | 34000 | 34000 | 33950 | 1064 |
| 319 | 20250204 | 134700 | 22438581700 | 34000 | 34000 | 34000 | 33950 | 338 |
| 320 | 20250204 | 134600 | 22427094000 | 34000 | 33950 | 34000 | 33900 | 5515 |
| 321 | 20250204 | 134500 | 22239818650 | 33950 | 33900 | 33950 | 33850 | 1590 |
| 322 | 20250204 | 134400 | 22185929550 | 33900 | 33850 | 33900 | 33850 | 468 |
| 323 | 20250204 | 134300 | 22170076600 | 33900 | 33950 | 33950 | 33900 | 846 |
| 324 | 20250204 | 134200 | 22141389350 | 33900 | 33950 | 33950 | 33900 | 293 |
| 325 | 20250204 | 134100 | 22131443550 | 33950 | 33900 | 33950 | 33850 | 723 |
| 326 | 20250204 | 134000 | 22106933150 | 33850 | 33850 | 33900 | 33800 | 1554 |
| 327 | 20250204 | 133900 | 22054360600 | 33850 | 33950 | 34000 | 33850 | 1694 |
| 328 | 20250204 | 133800 | 21996882250 | 33950 | 33900 | 33950 | 33850 | 1900 |
| 329 | 20250204 | 133700 | 21932426350 | 33900 | 33850 | 33900 | 33800 | 725 |
| 330 | 20250204 | 133600 | 21907863000 | 33850 | 33800 | 33900 | 33750 | 1598 |
| 331 | 20250204 | 133500 | 21853795100 | 33800 | 33800 | 33800 | 33750 | 236 |
| 332 | 20250204 | 133400 | 21845819150 | 33800 | 33750 | 33800 | 33750 | 1012 |
| 333 | 20250204 | 133300 | 21811657350 | 33750 | 33850 | 33850 | 33750 | 2569 |
| 334 | 20250204 | 133200 | 21724902050 | 33800 | 33750 | 33850 | 33750 | 502 |
| 335 | 20250204 | 133100 | 21707939600 | 33750 | 33800 | 33850 | 33750 | 357 |
| 336 | 20250204 | 133000 | 21695872900 | 33800 | 33800 | 33850 | 33750 | 685 |
| 337 | 20250204 | 132900 | 21672714700 | 33800 | 33750 | 33850 | 33750 | 1548 |
| 338 | 20250204 | 132800 | 21620420350 | 33750 | 33800 | 33800 | 33750 | 3615 |
| 339 | 20250204 | 132700 | 21498252150 | 33800 | 33900 | 33900 | 33800 | 2126 |
| 340 | 20250204 | 132600 | 21426290750 | 33900 | 33850 | 33900 | 33850 | 416 |
| 341 | 20250204 | 132500 | 21412198100 | 33850 | 33850 | 33900 | 33850 | 977 |
| 342 | 20250204 | 132400 | 21379121550 | 33850 | 33900 | 33900 | 33800 | 476 |
| 343 | 20250204 | 132300 | 21362994400 | 33850 | 33850 | 33900 | 33800 | 995 |
| 344 | 20250204 | 132200 | 21329324000 | 33850 | 33750 | 33850 | 33750 | 699 |
| 345 | 20250204 | 132100 | 21305692800 | 33750 | 33800 | 33800 | 33750 | 1664 |
| 346 | 20250204 | 132000 | 21249478550 | 33800 | 33800 | 33800 | 33750 | 774 |
| 347 | 20250204 | 131900 | 21223342050 | 33800 | 33750 | 33800 | 33750 | 509 |
| 348 | 20250204 | 131800 | 21206155250 | 33800 | 33750 | 33800 | 33750 | 481 |
| 349 | 20250204 | 131700 | 21189910450 | 33750 | 33900 | 33950 | 33750 | 5228 |
| 350 | 20250204 | 131600 | 21012996450 | 33900 | 33800 | 33900 | 33750 | 2194 |
| 351 | 20250204 | 131500 | 20938698800 | 33850 | 33750 | 33850 | 33750 | 2003 |
| 352 | 20250204 | 131400 | 20871004500 | 33750 | 33800 | 33850 | 33750 | 4508 |
| 353 | 20250204 | 131300 | 20718597750 | 33800 | 33850 | 33900 | 33750 | 8059 |
| 354 | 20250204 | 131200 | 20445904400 | 33850 | 33900 | 33950 | 33850 | 3820 |
| 355 | 20250204 | 131100 | 20316421500 | 33900 | 33950 | 34000 | 33900 | 1187 |
| 356 | 20250204 | 131000 | 20276156200 | 33950 | 34000 | 34000 | 33950 | 3062 |
| 357 | 20250204 | 130900 | 20172126150 | 34000 | 34000 | 34050 | 33950 | 1086 |
| 358 | 20250204 | 130800 | 20135229750 | 34050 | 33950 | 34050 | 33900 | 6743 |
| 359 | 20250204 | 130700 | 19906104350 | 34000 | 34150 | 34150 | 34000 | 5176 |
| 360 | 20250204 | 130600 | 19729879250 | 34150 | 34100 | 34300 | 34050 | 20661 |
| 361 | 20250204 | 130500 | 19023573000 | 34100 | 33900 | 34100 | 33900 | 26483 |
| 362 | 20250204 | 130400 | 18123768100 | 33900 | 33850 | 33900 | 33800 | 2066 |
| 363 | 20250204 | 130300 | 18053746550 | 33900 | 33850 | 33900 | 33800 | 780 |
| 364 | 20250204 | 130200 | 18027344550 | 33850 | 33900 | 33900 | 33800 | 957 |
| 365 | 20250204 | 130100 | 17994956950 | 33900 | 33800 | 33900 | 33800 | 2258 |
| 366 | 20250204 | 130000 | 17918517850 | 33800 | 33900 | 33950 | 33800 | 10948 |
| 367 | 20250204 | 125900 | 17547419400 | 33850 | 33850 | 33900 | 33850 | 1097 |
| 368 | 20250204 | 125800 | 17510256350 | 33900 | 33800 | 33900 | 33800 | 1805 |
| 369 | 20250204 | 125700 | 17449136900 | 33800 | 33850 | 33850 | 33800 | 1329 |
| 370 | 20250204 | 125600 | 17404164550 | 33850 | 33850 | 33850 | 33800 | 3469 |
| 371 | 20250204 | 125500 | 17286759500 | 33800 | 33750 | 33800 | 33750 | 2941 |
| 372 | 20250204 | 125400 | 17187361600 | 33800 | 33800 | 33800 | 33750 | 1494 |
| 373 | 20250204 | 125300 | 17136913150 | 33800 | 33800 | 33800 | 33750 | 4515 |
| 374 | 20250204 | 125200 | 16984335200 | 33800 | 33800 | 33800 | 33750 | 846 |
| 375 | 20250204 | 125100 | 16955762900 | 33750 | 33750 | 33800 | 33750 | 260 |
| 376 | 20250204 | 125000 | 16946981600 | 33750 | 33700 | 33800 | 33700 | 1897 |
| 377 | 20250204 | 124900 | 16882947850 | 33700 | 33750 | 33750 | 33700 | 654 |
| 378 | 20250204 | 124800 | 16860878800 | 33750 | 33750 | 33750 | 33700 | 9142 |
| 379 | 20250204 | 124700 | 16552631100 | 33750 | 33700 | 33750 | 33700 | 349 |
| 380 | 20250204 | 124600 | 16540863800 | 33750 | 33700 | 33800 | 33700 | 2973 |
| 381 | 20250204 | 124500 | 16440534400 | 33700 | 33700 | 33750 | 33650 | 3273 |
| 382 | 20250204 | 124400 | 16330241650 | 33700 | 33650 | 33700 | 33650 | 1525 |
| 383 | 20250204 | 124300 | 16278870550 | 33700 | 33700 | 33700 | 33650 | 326 |
| 384 | 20250204 | 124200 | 16267891850 | 33700 | 33650 | 33700 | 33600 | 4924 |
| 385 | 20250204 | 124100 | 16102081350 | 33650 | 33600 | 33650 | 33600 | 220 |
| 386 | 20250204 | 124000 | 16094683450 | 33600 | 33650 | 33650 | 33600 | 936 |
| 387 | 20250204 | 123900 | 16063224000 | 33650 | 33650 | 33650 | 33600 | 240 |
| 388 | 20250204 | 123800 | 16055152550 | 33600 | 33600 | 33650 | 33600 | 476 |
| 389 | 20250204 | 123700 | 16039149350 | 33600 | 33650 | 33650 | 33600 | 794 |
| 390 | 20250204 | 123600 | 16012450300 | 33600 | 33600 | 33650 | 33600 | 372 |
| 391 | 20250204 | 123500 | 15999948900 | 33650 | 33600 | 33650 | 33600 | 298 |
| 392 | 20250204 | 123400 | 15989927800 | 33650 | 33600 | 33650 | 33550 | 286 |
| 393 | 20250204 | 123300 | 15980318250 | 33600 | 33650 | 33650 | 33550 | 1192 |
| 394 | 20250204 | 123200 | 15940259200 | 33600 | 33650 | 33650 | 33600 | 445 |
| 395 | 20250204 | 123100 | 15925300300 | 33600 | 33600 | 33650 | 33600 | 149 |
| 396 | 20250204 | 123000 | 15920289250 | 33650 | 33550 | 33650 | 33550 | 364 |
| 397 | 20250204 | 122900 | 15908061600 | 33550 | 33550 | 33600 | 33550 | 729 |
| 398 | 20250204 | 122800 | 15883595300 | 33600 | 33600 | 33650 | 33600 | 612 |
| 399 | 20250204 | 122700 | 15863032000 | 33650 | 33650 | 33700 | 33600 | 925 |
| 400 | 20250204 | 122600 | 15831907350 | 33650 | 33650 | 33700 | 33600 | 527 |
| 401 | 20250204 | 122500 | 15814174150 | 33650 | 33650 | 33650 | 33600 | 2750 |
| 402 | 20250204 | 122400 | 15721642400 | 33600 | 33650 | 33650 | 33600 | 216 |
| 403 | 20250204 | 122300 | 15714380700 | 33650 | 33650 | 33650 | 33600 | 133 |
| 404 | 20250204 | 122200 | 15709906800 | 33600 | 33600 | 33650 | 33550 | 708 |
| 405 | 20250204 | 122100 | 15686118100 | 33550 | 33550 | 33600 | 33550 | 375 |
| 406 | 20250204 | 122000 | 15673536200 | 33600 | 33600 | 33600 | 33550 | 519 |
| 407 | 20250204 | 121900 | 15656100450 | 33550 | 33600 | 33600 | 33550 | 480 |
| 408 | 20250204 | 121800 | 15639991750 | 33600 | 33550 | 33600 | 33550 | 452 |
| 409 | 20250204 | 121700 | 15624808700 | 33550 | 33550 | 33600 | 33550 | 215 |
| 410 | 20250204 | 121600 | 15617589800 | 33550 | 33550 | 33600 | 33500 | 614 |
| 411 | 20250204 | 121500 | 15596996100 | 33550 | 33600 | 33600 | 33550 | 2331 |
| 412 | 20250204 | 121400 | 15518780500 | 33600 | 33600 | 33600 | 33550 | 272 |
| 413 | 20250204 | 121300 | 15509643300 | 33600 | 33600 | 33600 | 33550 | 478 |
| 414 | 20250204 | 121200 | 15493584500 | 33600 | 33600 | 33650 | 33550 | 1247 |
| 415 | 20250204 | 121100 | 15451683900 | 33600 | 33600 | 33650 | 33600 | 2097 |
| 416 | 20250204 | 121000 | 15381217200 | 33600 | 33550 | 33600 | 33550 | 391 |
| 417 | 20250204 | 120900 | 15368087900 | 33550 | 33600 | 33600 | 33550 | 446 |
| 418 | 20250204 | 120800 | 15353113800 | 33550 | 33600 | 33600 | 33500 | 892 |
| 419 | 20250204 | 120700 | 15323184100 | 33600 | 33550 | 33600 | 33500 | 1418 |
| 420 | 20250204 | 120600 | 15275595400 | 33550 | 33500 | 33600 | 33500 | 710 |
| 421 | 20250204 | 120500 | 15251783700 | 33500 | 33600 | 33650 | 33500 | 4159 |
| 422 | 20250204 | 120400 | 15112085300 | 33600 | 33550 | 33650 | 33550 | 1596 |
| 423 | 20250204 | 120300 | 15058439950 | 33550 | 33600 | 33600 | 33550 | 1934 |
| 424 | 20250204 | 120200 | 14993459700 | 33600 | 33550 | 33600 | 33550 | 1322 |
| 425 | 20250204 | 120100 | 14949060550 | 33550 | 33500 | 33550 | 33500 | 2052 |
| 426 | 20250204 | 120000 | 14880228050 | 33500 | 33500 | 33550 | 33450 | 503 |
| 427 | 20250204 | 115900 | 14863375650 | 33450 | 33500 | 33550 | 33450 | 2014 |
| 428 | 20250204 | 115800 | 14795892850 | 33500 | 33500 | 33500 | 33450 | 6422 |
| 429 | 20250204 | 115700 | 14580766950 | 33450 | 33450 | 33500 | 33400 | 1620 |
| 430 | 20250204 | 115600 | 14526579100 | 33400 | 33400 | 33450 | 33400 | 1389 |
| 431 | 20250204 | 115500 | 14480128550 | 33450 | 33400 | 33450 | 33400 | 283 |
| 432 | 20250204 | 115400 | 14470666000 | 33400 | 33400 | 33450 | 33350 | 653 |
| 433 | 20250204 | 115300 | 14448844550 | 33350 | 33400 | 33400 | 33350 | 205 |
| 434 | 20250204 | 115200 | 14442004200 | 33400 | 33400 | 33450 | 33400 | 688 |
| 435 | 20250204 | 115100 | 14419020050 | 33400 | 33400 | 33450 | 33350 | 7175 |
| 436 | 20250204 | 115000 | 14179384000 | 33350 | 33400 | 33400 | 33350 | 2764 |
| 437 | 20250204 | 114900 | 14087071300 | 33400 | 33350 | 33400 | 33350 | 1076 |
| 438 | 20250204 | 114800 | 14051180250 | 33350 | 33400 | 33400 | 33300 | 1020 |
| 439 | 20250204 | 114700 | 14017156550 | 33400 | 33400 | 33400 | 33350 | 420 |
| 440 | 20250204 | 114600 | 14003146350 | 33350 | 33350 | 33400 | 33350 | 1466 |
| 441 | 20250204 | 114500 | 13954249750 | 33300 | 33400 | 33400 | 33300 | 3326 |
| 442 | 20250204 | 114400 | 13843227750 | 33400 | 33400 | 33400 | 33350 | 955 |
| 443 | 20250204 | 114300 | 13811333000 | 33400 | 33350 | 33400 | 33350 | 628 |
| 444 | 20250204 | 114200 | 13790364250 | 33400 | 33350 | 33400 | 33300 | 975 |
| 445 | 20250204 | 114100 | 13757819850 | 33350 | 33350 | 33350 | 33300 | 449 |
| 446 | 20250204 | 114000 | 13742857900 | 33300 | 33300 | 33400 | 33300 | 1615 |
| 447 | 20250204 | 113900 | 13689002700 | 33350 | 33350 | 33350 | 33300 | 1476 |
| 448 | 20250204 | 113800 | 13639780600 | 33300 | 33300 | 33350 | 33250 | 1067 |
| 449 | 20250204 | 113700 | 13604236800 | 33350 | 33350 | 33350 | 33300 | 139 |
| 450 | 20250204 | 113600 | 13599602600 | 33350 | 33250 | 33350 | 33250 | 3527 |
| 451 | 20250204 | 113500 | 13481997950 | 33300 | 33300 | 33300 | 33250 | 321 |
| 452 | 20250204 | 113400 | 13471317000 | 33250 | 33300 | 33300 | 33250 | 328 |
| 453 | 20250204 | 113300 | 13460399700 | 33300 | 33300 | 33300 | 33250 | 463 |
| 454 | 20250204 | 113200 | 13444988350 | 33300 | 33300 | 33300 | 33250 | 216 |
| 455 | 20250204 | 113100 | 13437798050 | 33300 | 33250 | 33300 | 33250 | 381 |
| 456 | 20250204 | 113000 | 13425120550 | 33250 | 33300 | 33350 | 33250 | 830 |
| 457 | 20250204 | 112900 | 13397497300 | 33350 | 33350 | 33400 | 33300 | 1498 |
| 458 | 20250204 | 112800 | 13347561050 | 33350 | 33300 | 33350 | 33300 | 3909 |
| 459 | 20250204 | 112700 | 13217200700 | 33300 | 33300 | 33350 | 33250 | 442 |
| 460 | 20250204 | 112600 | 13202475400 | 33300 | 33300 | 33300 | 33200 | 129 |
| 461 | 20250204 | 112500 | 13198183150 | 33300 | 33250 | 33300 | 33200 | 3172 |
| 462 | 20250204 | 112400 | 13092661100 | 33250 | 33250 | 33250 | 33200 | 225 |
| 463 | 20250204 | 112300 | 13085182000 | 33250 | 33200 | 33250 | 33200 | 409 |
| 464 | 20250204 | 112200 | 13071596150 | 33200 | 33200 | 33250 | 33200 | 186 |
| 465 | 20250204 | 112100 | 13065412550 | 33200 | 33250 | 33250 | 33200 | 192 |
| 466 | 20250204 | 112000 | 13059032100 | 33250 | 33200 | 33250 | 33200 | 353 |
| 467 | 20250204 | 111900 | 13047305650 | 33150 | 33200 | 33250 | 33150 | 349 |
| 468 | 20250204 | 111800 | 13035721600 | 33200 | 33300 | 33300 | 33200 | 509 |
| 469 | 20250204 | 111700 | 13018782750 | 33300 | 33200 | 33300 | 33200 | 1210 |
| 470 | 20250204 | 111600 | 12978557150 | 33250 | 33200 | 33250 | 33150 | 1349 |
| 471 | 20250204 | 111500 | 12933752400 | 33150 | 33200 | 33200 | 33150 | 310 |
| 472 | 20250204 | 111400 | 12923473200 | 33200 | 33250 | 33250 | 33200 | 222 |
| 473 | 20250204 | 111300 | 12916100400 | 33200 | 33150 | 33200 | 33150 | 263 |
| 474 | 20250204 | 111200 | 12907371900 | 33150 | 33200 | 33200 | 33150 | 337 |
| 475 | 20250204 | 111100 | 12896190300 | 33150 | 33200 | 33200 | 33150 | 92 |
| 476 | 20250204 | 111000 | 12893137600 | 33200 | 33150 | 33200 | 33150 | 278 |
| 477 | 20250204 | 110900 | 12883920050 | 33200 | 33150 | 33200 | 33100 | 702 |
| 478 | 20250204 | 110800 | 12860648050 | 33150 | 33200 | 33200 | 33150 | 164 |
| 479 | 20250204 | 110700 | 12855205750 | 33200 | 33200 | 33200 | 33100 | 403 |
| 480 | 20250204 | 110600 | 12841838800 | 33150 | 33200 | 33200 | 33150 | 384 |
| 481 | 20250204 | 110500 | 12829096950 | 33150 | 33150 | 33200 | 33150 | 788 |
| 482 | 20250204 | 110400 | 12802966750 | 33150 | 33100 | 33200 | 33100 | 1094 |
| 483 | 20250204 | 110300 | 12766672400 | 33150 | 33200 | 33200 | 33150 | 289 |
| 484 | 20250204 | 110200 | 12757086900 | 33150 | 33150 | 33200 | 33150 | 236 |
| 485 | 20250204 | 110100 | 12749261950 | 33150 | 33150 | 33150 | 33100 | 513 |
| 486 | 20250204 | 110000 | 12732257700 | 33100 | 33200 | 33250 | 33100 | 416 |
| 487 | 20250204 | 105900 | 12718457450 | 33200 | 33200 | 33250 | 33100 | 119 |
| 488 | 20250204 | 105800 | 12714505500 | 33200 | 33250 | 33300 | 33200 | 413 |
| 489 | 20250204 | 105700 | 12700778300 | 33250 | 33300 | 33300 | 33050 | 3426 |
| 490 | 20250204 | 105600 | 12587318300 | 33300 | 33350 | 33350 | 33250 | 1981 |
| 491 | 20250204 | 105500 | 12521352350 | 33300 | 33300 | 33350 | 33300 | 175 |
| 492 | 20250204 | 105400 | 12515518500 | 33350 | 33300 | 33350 | 33250 | 1784 |
| 493 | 20250204 | 105300 | 12456108100 | 33300 | 33250 | 33300 | 33200 | 1397 |
| 494 | 20250204 | 105200 | 12409644150 | 33250 | 33250 | 33250 | 33200 | 461 |
| 495 | 20250204 | 105100 | 12394329450 | 33250 | 33250 | 33250 | 33200 | 722 |
| 496 | 20250204 | 105000 | 12370348450 | 33250 | 33250 | 33250 | 33200 | 417 |
| 497 | 20250204 | 104900 | 12356493000 | 33250 | 33250 | 33250 | 33200 | 135 |
| 498 | 20250204 | 104800 | 12352005350 | 33200 | 33200 | 33250 | 33200 | 1398 |
| 499 | 20250204 | 104700 | 12305550200 | 33200 | 33200 | 33250 | 33200 | 380 |
| 500 | 20250204 | 104600 | 12292930750 | 33200 | 33250 | 33250 | 33200 | 576 |
| 501 | 20250204 | 104500 | 12273797300 | 33250 | 33250 | 33250 | 33200 | 226 |
| 502 | 20250204 | 104400 | 12266286200 | 33250 | 33250 | 33250 | 33200 | 238 |
| 503 | 20250204 | 104300 | 12258374150 | 33250 | 33250 | 33250 | 33200 | 190 |
| 504 | 20250204 | 104200 | 12252058750 | 33250 | 33250 | 33250 | 33200 | 325 |
| 505 | 20250204 | 104100 | 12241259900 | 33250 | 33250 | 33250 | 33150 | 192 |
| 506 | 20250204 | 104000 | 12234877200 | 33250 | 33150 | 33250 | 33150 | 1306 |
| 507 | 20250204 | 103900 | 12191531750 | 33150 | 33200 | 33200 | 33150 | 296 |
| 508 | 20250204 | 103800 | 12181711450 | 33200 | 33150 | 33200 | 33100 | 1023 |
| 509 | 20250204 | 103700 | 12147807250 | 33150 | 33200 | 33200 | 33150 | 525 |
| 510 | 20250204 | 103600 | 12130398450 | 33200 | 33200 | 33200 | 33150 | 1257 |
| 511 | 20250204 | 103500 | 12088725250 | 33150 | 33200 | 33200 | 33150 | 6992 |
| 512 | 20250204 | 103400 | 11856927450 | 33200 | 33200 | 33200 | 33150 | 932 |
| 513 | 20250204 | 103300 | 11826027450 | 33200 | 33200 | 33200 | 33150 | 188 |
| 514 | 20250204 | 103200 | 11819788150 | 33200 | 33200 | 33200 | 33150 | 1776 |
| 515 | 20250204 | 103100 | 11760860300 | 33200 | 33200 | 33200 | 33150 | 395 |
| 516 | 20250204 | 103000 | 11747749050 | 33200 | 33150 | 33200 | 33150 | 1323 |
| 517 | 20250204 | 102900 | 11703884050 | 33150 | 33150 | 33200 | 33150 | 986 |
| 518 | 20250204 | 102800 | 11671191450 | 33200 | 33150 | 33200 | 33150 | 489 |
| 519 | 20250204 | 102700 | 11654964700 | 33200 | 33150 | 33200 | 33150 | 541 |
| 520 | 20250204 | 102600 | 11637006750 | 33150 | 33200 | 33250 | 33150 | 987 |
| 521 | 20250204 | 102500 | 11604272200 | 33200 | 33200 | 33250 | 33200 | 290 |
| 522 | 20250204 | 102400 | 11594636200 | 33250 | 33200 | 33250 | 33200 | 514 |
| 523 | 20250204 | 102300 | 11577564850 | 33150 | 33250 | 33300 | 33150 | 6129 |
| 524 | 20250204 | 102200 | 11374179750 | 33300 | 33250 | 33300 | 33250 | 295 |
| 525 | 20250204 | 102100 | 11364367750 | 33300 | 33250 | 33300 | 33250 | 260 |
| 526 | 20250204 | 102000 | 11355717350 | 33300 | 33250 | 33300 | 33250 | 669 |
| 527 | 20250204 | 101900 | 11333461500 | 33300 | 33300 | 33300 | 33250 | 1299 |
| 528 | 20250204 | 101800 | 11290262050 | 33300 | 33300 | 33350 | 33250 | 278 |
| 529 | 20250204 | 101700 | 11280997350 | 33300 | 33350 | 33350 | 33300 | 828 |
| 530 | 20250204 | 101600 | 11253411250 | 33300 | 33300 | 33350 | 33250 | 2006 |
| 531 | 20250204 | 101500 | 11186614800 | 33250 | 33300 | 33300 | 33250 | 763 |
| 532 | 20250204 | 101400 | 11161209300 | 33250 | 33300 | 33300 | 33250 | 830 |
| 533 | 20250204 | 101300 | 11133600250 | 33250 | 33250 | 33300 | 33250 | 289 |
| 534 | 20250204 | 101200 | 11123989800 | 33300 | 33300 | 33300 | 33250 | 624 |
| 535 | 20250204 | 101100 | 11103234750 | 33300 | 33250 | 33300 | 33250 | 426 |
| 536 | 20250204 | 101000 | 11089067350 | 33250 | 33250 | 33300 | 33250 | 1626 |
| 537 | 20250204 | 100900 | 11034925000 | 33300 | 33250 | 33300 | 33250 | 374 |
| 538 | 20250204 | 100800 | 11022482700 | 33300 | 33250 | 33300 | 33200 | 5212 |
| 539 | 20250204 | 100700 | 10849406950 | 33250 | 33350 | 33350 | 33200 | 6931 |
| 540 | 20250204 | 100600 | 10618784250 | 33350 | 33350 | 33350 | 33300 | 913 |
| 541 | 20250204 | 100500 | 10588366450 | 33350 | 33350 | 33350 | 33300 | 661 |
| 542 | 20250204 | 100400 | 10566325450 | 33300 | 33250 | 33350 | 33250 | 2917 |
| 543 | 20250204 | 100300 | 10469121800 | 33250 | 33250 | 33300 | 33250 | 1477 |
| 544 | 20250204 | 100200 | 10419982400 | 33300 | 33250 | 33300 | 33250 | 845 |
| 545 | 20250204 | 100100 | 10391856150 | 33250 | 33250 | 33300 | 33250 | 879 |
| 546 | 20250204 | 100000 | 10362607100 | 33250 | 33300 | 33300 | 33200 | 3185 |
| 547 | 20250204 | 095900 | 10256715850 | 33300 | 33400 | 33400 | 33250 | 2171 |
| 548 | 20250204 | 095800 | 10184426200 | 33350 | 33450 | 33450 | 33350 | 3731 |
| 549 | 20250204 | 095700 | 10059854000 | 33450 | 33450 | 33450 | 33400 | 415 |
| 550 | 20250204 | 095600 | 10045981850 | 33400 | 33400 | 33450 | 33400 | 1505 |
| 551 | 20250204 | 095500 | 9995707150 | 33400 | 33400 | 33450 | 33350 | 2057 |
| 552 | 20250204 | 095400 | 9926996900 | 33400 | 33400 | 33450 | 33350 | 5111 |
| 553 | 20250204 | 095300 | 9756138600 | 33350 | 33400 | 33400 | 33350 | 1119 |
| 554 | 20250204 | 095200 | 9718785950 | 33350 | 33450 | 33450 | 33350 | 3098 |
| 555 | 20250204 | 095100 | 9615269950 | 33450 | 33300 | 33500 | 33300 | 19636 |
| 556 | 20250204 | 095000 | 8959741000 | 33250 | 33200 | 33250 | 33100 | 6734 |
| 557 | 20250204 | 094900 | 8736217050 | 33200 | 33250 | 33250 | 33200 | 1003 |
| 558 | 20250204 | 094800 | 8702903650 | 33250 | 33250 | 33250 | 33150 | 2114 |
| 559 | 20250204 | 094700 | 8632716450 | 33250 | 33200 | 33250 | 33200 | 1984 |
| 560 | 20250204 | 094600 | 8566833250 | 33200 | 33100 | 33300 | 33100 | 4440 |
| 561 | 20250204 | 094500 | 8419365050 | 33150 | 33150 | 33150 | 33100 | 5366 |
| 562 | 20250204 | 094400 | 8241512300 | 33150 | 33150 | 33200 | 33150 | 7327 |
| 563 | 20250204 | 094300 | 7998420350 | 33150 | 33150 | 33250 | 33150 | 3005 |
| 564 | 20250204 | 094200 | 7898696350 | 33200 | 33250 | 33250 | 33150 | 1583 |
| 565 | 20250204 | 094100 | 7846136850 | 33200 | 33200 | 33250 | 33200 | 2768 |
| 566 | 20250204 | 094000 | 7754221100 | 33200 | 33200 | 33250 | 33200 | 11248 |
| 567 | 20250204 | 093900 | 7380605150 | 33250 | 33300 | 33300 | 33200 | 6938 |
| 568 | 20250204 | 093800 | 7149949950 | 33300 | 33250 | 33350 | 33250 | 3250 |
| 569 | 20250204 | 093700 | 7041795500 | 33350 | 33300 | 33400 | 33250 | 9125 |
| 570 | 20250204 | 093600 | 6737292200 | 33350 | 33150 | 33350 | 33150 | 8879 |
| 571 | 20250204 | 093500 | 6442042600 | 33200 | 33150 | 33200 | 33100 | 5306 |
| 572 | 20250204 | 093400 | 6266129050 | 33100 | 33050 | 33150 | 33050 | 6984 |
| 573 | 20250204 | 093300 | 6034870250 | 33050 | 33050 | 33100 | 33000 | 4525 |
| 574 | 20250204 | 093200 | 5885384650 | 33100 | 33000 | 33100 | 33000 | 3014 |
| 575 | 20250204 | 093100 | 5785787950 | 33000 | 33050 | 33100 | 32950 | 10742 |
| 576 | 20250204 | 093000 | 5430960700 | 33050 | 32900 | 33100 | 32900 | 17377 |
| 577 | 20250204 | 092900 | 4857459950 | 32900 | 32950 | 33000 | 32850 | 9035 |
| 578 | 20250204 | 092800 | 4559893250 | 32900 | 32850 | 32950 | 32800 | 6293 |
| 579 | 20250204 | 092700 | 4352980100 | 32850 | 32750 | 32900 | 32650 | 9067 |
| 580 | 20250204 | 092600 | 4055749850 | 32700 | 32700 | 32700 | 32600 | 4928 |
| 581 | 20250204 | 092500 | 3894729100 | 32700 | 32550 | 32700 | 32550 | 5107 |
| 582 | 20250204 | 092400 | 3728079100 | 32550 | 32450 | 32600 | 32400 | 3317 |
| 583 | 20250204 | 092300 | 3620183750 | 32450 | 32400 | 32500 | 32400 | 2164 |
| 584 | 20250204 | 092200 | 3549920600 | 32400 | 32400 | 32450 | 32400 | 548 |
| 585 | 20250204 | 092100 | 3532152950 | 32450 | 32500 | 32500 | 32450 | 4181 |
| 586 | 20250204 | 092000 | 3396332950 | 32500 | 32550 | 32600 | 32500 | 3887 |
| 587 | 20250204 | 091900 | 3269810150 | 32550 | 32600 | 32600 | 32450 | 5874 |
| 588 | 20250204 | 091800 | 3078665600 | 32600 | 32550 | 32600 | 32500 | 5733 |
| 589 | 20250204 | 091700 | 2891956500 | 32500 | 32350 | 32500 | 32300 | 8035 |
| 590 | 20250204 | 091600 | 2631251350 | 32300 | 32300 | 32350 | 32250 | 1265 |
| 591 | 20250204 | 091500 | 2590379600 | 32250 | 32100 | 32300 | 32100 | 2542 |
| 592 | 20250204 | 091400 | 2508602700 | 32100 | 32100 | 32150 | 32100 | 472 |
| 593 | 20250204 | 091300 | 2493448100 | 32100 | 32150 | 32150 | 32100 | 980 |
| 594 | 20250204 | 091200 | 2461957350 | 32150 | 32150 | 32150 | 32100 | 1574 |
| 595 | 20250204 | 091100 | 2411370350 | 32200 | 32150 | 32200 | 32100 | 847 |
| 596 | 20250204 | 091000 | 2384150950 | 32200 | 32250 | 32250 | 32100 | 1676 |
| 597 | 20250204 | 090900 | 2330148950 | 32150 | 32400 | 32450 | 32150 | 2732 |
| 598 | 20250204 | 090800 | 2241756400 | 32450 | 32200 | 32450 | 32150 | 5367 |
| 599 | 20250204 | 090700 | 2068284050 | 32150 | 32100 | 32150 | 31950 | 5822 |
| 600 | 20250204 | 090600 | 1881715600 | 32100 | 32050 | 32100 | 32000 | 3045 |
| 601 | 20250204 | 090500 | 1784084650 | 32050 | 32050 | 32150 | 32000 | 4237 |
| 602 | 20250204 | 090400 | 1648081650 | 32050 | 32100 | 32150 | 32000 | 1909 |
| 603 | 20250204 | 090300 | 1586880450 | 32100 | 32000 | 32100 | 31900 | 2317 |
| 604 | 20250204 | 090200 | 1512668900 | 32050 | 32200 | 32250 | 31850 | 16847 |
| 605 | 20250204 | 090100 | 973379650 | 32200 | 32400 | 32500 | 32150 | 8456 |
| 606 | 20250204 | 090000 | 700245450 | 32500 | 32050 | 32550 | 32050 | 21650 |