31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 3 | 20250204 | 185100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20250204 | 185000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20250204 | 184900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20250204 | 184800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20250204 | 184700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20250204 | 184600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20250204 | 184500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20250204 | 184400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20250204 | 184300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20250204 | 184200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20250204 | 184100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20250204 | 184000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20250204 | 183900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20250204 | 183800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20250204 | 183700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20250204 | 183600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20250204 | 183500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20250204 | 183400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20250204 | 183300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20250204 | 183200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20250204 | 183100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20250204 | 183000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20250204 | 182900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20250204 | 182800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20250204 | 182700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20250204 | 182600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20250204 | 182500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20250204 | 182400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20250204 | 182300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20250204 | 182200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 33 | 20250204 | 182100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20250204 | 182000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20250204 | 181900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20250204 | 181800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20250204 | 181700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20250204 | 181600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20250204 | 181500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20250204 | 181400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20250204 | 181300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20250204 | 181200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20250204 | 181100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20250204 | 181000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20250204 | 180900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20250204 | 180800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20250204 | 180700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20250204 | 180600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20250204 | 180500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20250204 | 180400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20250204 | 180300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20250204 | 180200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20250204 | 180100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20250204 | 180000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20250204 | 175900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20250204 | 175800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20250204 | 175700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20250204 | 175600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20250204 | 175500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20250204 | 175400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20250204 | 175300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20250204 | 175200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 63 | 20250204 | 175100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20250204 | 175000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20250204 | 174900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20250204 | 174800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20250204 | 174700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20250204 | 174600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20250204 | 174500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20250204 | 174400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20250204 | 174300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20250204 | 174200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20250204 | 174100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20250204 | 174000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20250204 | 173900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20250204 | 173800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20250204 | 173700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20250204 | 173600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20250204 | 173500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20250204 | 173400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20250204 | 173300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20250204 | 173200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20250204 | 173100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20250204 | 173000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20250204 | 172900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20250204 | 172800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20250204 | 172700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20250204 | 172600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20250204 | 172500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20250204 | 172400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20250204 | 172300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20250204 | 172200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 93 | 20250204 | 172100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20250204 | 172000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20250204 | 171900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20250204 | 171800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20250204 | 171700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20250204 | 171600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20250204 | 171500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20250204 | 171400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20250204 | 171300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20250204 | 171200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20250204 | 171100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20250204 | 171000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20250204 | 170900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20250204 | 170800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20250204 | 170700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20250204 | 170600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20250204 | 170500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20250204 | 170400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20250204 | 170300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20250204 | 170200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20250204 | 170100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20250204 | 170000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20250204 | 165900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20250204 | 165800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20250204 | 165700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20250204 | 165600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20250204 | 165500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20250204 | 165400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20250204 | 165300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20250204 | 165200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 123 | 20250204 | 165100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20250204 | 165000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20250204 | 164900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20250204 | 164800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20250204 | 164700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20250204 | 164600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20250204 | 164500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20250204 | 164400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20250204 | 164300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20250204 | 164200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20250204 | 164100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20250204 | 164000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20250204 | 163900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20250204 | 163800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20250204 | 163700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20250204 | 163600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20250204 | 163500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20250204 | 163400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20250204 | 163300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20250204 | 163200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20250204 | 163100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20250204 | 163000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20250204 | 162900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20250204 | 162800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20250204 | 162700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20250204 | 162600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20250204 | 162500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20250204 | 162400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20250204 | 162300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20250204 | 162200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 153 | 20250204 | 162100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20250204 | 162000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20250204 | 161900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20250204 | 161800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20250204 | 161700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20250204 | 161600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20250204 | 161500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20250204 | 161400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20250204 | 161300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20250204 | 161200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20250204 | 161100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20250204 | 161000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20250204 | 160900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20250204 | 160800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20250204 | 160700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20250204 | 160600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20250204 | 160500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20250204 | 160400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20250204 | 160300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20250204 | 160200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20250204 | 160100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20250204 | 160000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20250204 | 155900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20250204 | 155800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20250204 | 155700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20250204 | 155600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20250204 | 155500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20250204 | 155400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20250204 | 155300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20250204 | 155200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 183 | 20250204 | 155100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20250204 | 155000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20250204 | 154900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20250204 | 154800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20250204 | 154700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20250204 | 154600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20250204 | 154500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20250204 | 154400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20250204 | 154300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20250204 | 154200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20250204 | 154100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20250204 | 154000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20250204 | 153900 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20250204 | 153800 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20250204 | 153700 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20250204 | 153600 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20250204 | 153500 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20250204 | 153400 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20250204 | 153300 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20250204 | 153200 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20250204 | 153100 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20250204 | 153000 | 5134649000 | 38400 | 38400 | 38400 | 38400 | 4761 |
| 205 | 20250204 | 152900 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20250204 | 152800 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20250204 | 152700 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20250204 | 152600 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20250204 | 152500 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20250204 | 152400 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20250204 | 152300 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20250204 | 152200 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 213 | 20250204 | 152100 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20250204 | 152000 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20250204 | 151900 | 4951826600 | 38400 | 38400 | 38400 | 38400 | 155 |
| 216 | 20250204 | 151800 | 4945874600 | 38400 | 38400 | 38400 | 38400 | 162 |
| 217 | 20250204 | 151700 | 4939653800 | 38450 | 38450 | 38450 | 38450 | 49 |
| 218 | 20250204 | 151600 | 4937769750 | 38500 | 38400 | 38500 | 38400 | 259 |
| 219 | 20250204 | 151500 | 4927810850 | 38450 | 38500 | 38500 | 38450 | 119 |
| 220 | 20250204 | 151400 | 4923234250 | 38500 | 38450 | 38500 | 38400 | 312 |
| 221 | 20250204 | 151300 | 4911242900 | 38450 | 38450 | 38500 | 38450 | 196 |
| 222 | 20250204 | 151200 | 4903704950 | 38450 | 38450 | 38450 | 38450 | 51 |
| 223 | 20250204 | 151100 | 4901744000 | 38450 | 38450 | 38450 | 38450 | 373 |
| 224 | 20250204 | 151000 | 4887402150 | 38450 | 38450 | 38450 | 38400 | 24 |
| 225 | 20250204 | 150900 | 4886480300 | 38450 | 38450 | 38450 | 38400 | 23 |
| 226 | 20250204 | 150800 | 4885596500 | 38400 | 38450 | 38450 | 38400 | 44 |
| 227 | 20250204 | 150700 | 4883906700 | 38450 | 38450 | 38450 | 38400 | 15 |
| 228 | 20250204 | 150600 | 4883330100 | 38400 | 38400 | 38450 | 38350 | 742 |
| 229 | 20250204 | 150500 | 4854837750 | 38400 | 38450 | 38450 | 38350 | 45 |
| 230 | 20250204 | 150400 | 4853110650 | 38400 | 38450 | 38450 | 38350 | 117 |
| 231 | 20250204 | 150300 | 4848618250 | 38450 | 38450 | 38450 | 38450 | 5 |
| 232 | 20250204 | 150200 | 4848426000 | 38400 | 38450 | 38450 | 38400 | 411 |
| 233 | 20250204 | 150100 | 4832643000 | 38450 | 38450 | 38450 | 38400 | 132 |
| 234 | 20250204 | 150000 | 4827573900 | 38450 | 38450 | 38450 | 38400 | 12 |
| 235 | 20250204 | 145900 | 4827112600 | 38400 | 38450 | 38450 | 38400 | 185 |
| 236 | 20250204 | 145800 | 4820007500 | 38450 | 38450 | 38450 | 38450 | 9 |
| 237 | 20250204 | 145700 | 4819661450 | 38400 | 38450 | 38450 | 38400 | 246 |
| 238 | 20250204 | 145600 | 4810214000 | 38450 | 38450 | 38500 | 38450 | 78 |
| 239 | 20250204 | 145500 | 4807214850 | 38450 | 38450 | 38500 | 38450 | 149 |
| 240 | 20250204 | 145400 | 4801485350 | 38450 | 38450 | 38500 | 38450 | 99 |
| 241 | 20250204 | 145300 | 4797674900 | 38500 | 38400 | 38500 | 38400 | 2883 |
| 242 | 20250204 | 145200 | 4686824400 | 38400 | 38400 | 38450 | 38400 | 157 |
| 243 | 20250204 | 145100 | 4680795550 | 38450 | 38450 | 38450 | 38400 | 94 |
| 244 | 20250204 | 145000 | 4677185500 | 38450 | 38450 | 38450 | 38350 | 40 |
| 245 | 20250204 | 144900 | 4675650500 | 38400 | 38400 | 38450 | 38350 | 372 |
| 246 | 20250204 | 144800 | 4661376450 | 38400 | 38450 | 38450 | 38400 | 2 |
| 247 | 20250204 | 144700 | 4661299600 | 38450 | 38400 | 38450 | 38400 | 111 |
| 248 | 20250204 | 144600 | 4657037150 | 38450 | 38400 | 38450 | 38400 | 29 |
| 249 | 20250204 | 144500 | 4655922250 | 38400 | 38400 | 38450 | 38400 | 117 |
| 250 | 20250204 | 144400 | 4651429400 | 38400 | 38400 | 38450 | 38400 | 268 |
| 251 | 20250204 | 144300 | 4641138150 | 38450 | 38450 | 38450 | 38400 | 21 |
| 252 | 20250204 | 144200 | 4640331650 | 38450 | 38400 | 38450 | 38400 | 157 |
| 253 | 20250204 | 144100 | 4634302750 | 38450 | 38400 | 38450 | 38400 | 87 |
| 254 | 20250204 | 144000 | 4630961900 | 38400 | 38400 | 38450 | 38400 | 174 |
| 255 | 20250204 | 143900 | 4624280250 | 38400 | 38450 | 38450 | 38400 | 2 |
| 256 | 20250204 | 143800 | 4624203400 | 38450 | 38400 | 38450 | 38400 | 176 |
| 257 | 20250204 | 143700 | 4617444800 | 38400 | 38400 | 38400 | 38400 | 364 |
| 258 | 20250204 | 143600 | 4603467200 | 38400 | 38400 | 38450 | 38400 | 330 |
| 259 | 20250204 | 143500 | 4590794100 | 38450 | 38400 | 38450 | 38400 | 340 |
| 260 | 20250204 | 143400 | 4577737400 | 38450 | 38400 | 38450 | 38400 | 177 |
| 261 | 20250204 | 143300 | 4570940050 | 38450 | 38450 | 38450 | 38450 | 3 |
| 262 | 20250204 | 143200 | 4570824700 | 38450 | 38400 | 38450 | 38400 | 77 |
| 263 | 20250204 | 143100 | 4567867350 | 38400 | 38400 | 38450 | 38400 | 347 |
| 264 | 20250204 | 143000 | 4554542500 | 38450 | 38400 | 38450 | 38400 | 33 |
| 265 | 20250204 | 142900 | 4553275250 | 38400 | 38400 | 38450 | 38400 | 118 |
| 266 | 20250204 | 142800 | 4548744000 | 38450 | 38400 | 38450 | 38400 | 59 |
| 267 | 20250204 | 142700 | 4546478200 | 38400 | 38350 | 38450 | 38350 | 2016 |
| 268 | 20250204 | 142600 | 4469073100 | 38350 | 38350 | 38400 | 38350 | 354 |
| 269 | 20250204 | 142500 | 4455480600 | 38400 | 38350 | 38400 | 38350 | 304 |
| 270 | 20250204 | 142400 | 4443814400 | 38400 | 38400 | 38400 | 38350 | 2194 |
| 271 | 20250204 | 142300 | 4359672800 | 38450 | 38350 | 38450 | 38350 | 194 |
| 272 | 20250204 | 142200 | 4352232700 | 38450 | 38350 | 38450 | 38350 | 657 |
| 273 | 20250204 | 142100 | 4327036500 | 38350 | 38400 | 38450 | 38350 | 3015 |
| 274 | 20250204 | 142000 | 4211376850 | 38400 | 38400 | 38400 | 38400 | 107 |
| 275 | 20250204 | 141900 | 4207268050 | 38450 | 38350 | 38450 | 38350 | 760 |
| 276 | 20250204 | 141800 | 4178104750 | 38350 | 38400 | 38450 | 38350 | 490 |
| 277 | 20250204 | 141700 | 4159299250 | 38400 | 38350 | 38400 | 38350 | 580 |
| 278 | 20250204 | 141600 | 4137027800 | 38350 | 38350 | 38400 | 38350 | 426 |
| 279 | 20250204 | 141500 | 4120690650 | 38400 | 38400 | 38400 | 38350 | 702 |
| 280 | 20250204 | 141400 | 4093735600 | 38400 | 38400 | 38400 | 38350 | 540 |
| 281 | 20250204 | 141300 | 4073007850 | 38400 | 38350 | 38400 | 38350 | 885 |
| 282 | 20250204 | 141200 | 4039023900 | 38400 | 38350 | 38400 | 38350 | 575 |
| 283 | 20250204 | 141100 | 4016954300 | 38400 | 38400 | 38400 | 38350 | 198 |
| 284 | 20250204 | 141000 | 4009351950 | 38450 | 38450 | 38450 | 38350 | 1623 |
| 285 | 20250204 | 140900 | 3947034350 | 38400 | 38450 | 38450 | 38400 | 369 |
| 286 | 20250204 | 140800 | 3932864300 | 38400 | 38450 | 38450 | 38400 | 1293 |
| 287 | 20250204 | 140700 | 3883213050 | 38400 | 38450 | 38450 | 38400 | 1072 |
| 288 | 20250204 | 140600 | 3842048200 | 38400 | 38400 | 38450 | 38400 | 262 |
| 289 | 20250204 | 140500 | 3831987350 | 38400 | 38450 | 38450 | 38350 | 1874 |
| 290 | 20250204 | 140400 | 3760033000 | 38400 | 38400 | 38450 | 38400 | 114 |
| 291 | 20250204 | 140300 | 3755655350 | 38400 | 38450 | 38450 | 38400 | 127 |
| 292 | 20250204 | 140200 | 3750778400 | 38450 | 38400 | 38450 | 38400 | 41 |
| 293 | 20250204 | 140100 | 3749203950 | 38400 | 38450 | 38450 | 38400 | 245 |
| 294 | 20250204 | 140000 | 3739795550 | 38400 | 38400 | 38450 | 38400 | 5 |
| 295 | 20250204 | 135900 | 3739603500 | 38400 | 38450 | 38450 | 38400 | 309 |
| 296 | 20250204 | 135800 | 3727727750 | 38400 | 38450 | 38450 | 38400 | 31 |
| 297 | 20250204 | 135700 | 3726535900 | 38400 | 38400 | 38450 | 38400 | 176 |
| 298 | 20250204 | 135600 | 3719777450 | 38400 | 38450 | 38450 | 38400 | 52 |
| 299 | 20250204 | 135500 | 3717780550 | 38400 | 38450 | 38450 | 38400 | 167 |
| 300 | 20250204 | 135400 | 3711367700 | 38400 | 38450 | 38450 | 38400 | 4 |
| 301 | 20250204 | 135300 | 3711214050 | 38400 | 38450 | 38450 | 38400 | 246 |
| 302 | 20250204 | 135200 | 3701767550 | 38400 | 38450 | 38450 | 38400 | 68 |
| 303 | 20250204 | 135100 | 3699156300 | 38400 | 38400 | 38450 | 38400 | 5 |
| 304 | 20250204 | 135000 | 3698964250 | 38400 | 38450 | 38450 | 38400 | 139 |
| 305 | 20250204 | 134900 | 3693626350 | 38450 | 38400 | 38450 | 38400 | 3 |
| 306 | 20250204 | 134800 | 3693511100 | 38400 | 38400 | 38450 | 38400 | 237 |
| 307 | 20250204 | 134700 | 3684410000 | 38400 | 38400 | 38450 | 38400 | 40 |
| 308 | 20250204 | 134600 | 3682873950 | 38400 | 38450 | 38450 | 38400 | 1662 |
| 309 | 20250204 | 134500 | 3619053100 | 38400 | 38450 | 38450 | 38400 | 4 |
| 310 | 20250204 | 134400 | 3618899450 | 38400 | 38400 | 38450 | 38400 | 244 |
| 311 | 20250204 | 134300 | 3609529750 | 38400 | 38400 | 38400 | 38400 | 22 |
| 312 | 20250204 | 134200 | 3608684950 | 38400 | 38400 | 38400 | 38400 | 111 |
| 313 | 20250204 | 134100 | 3604422550 | 38400 | 38400 | 38400 | 38400 | 107 |
| 314 | 20250204 | 134000 | 3600313750 | 38450 | 38400 | 38450 | 38400 | 288 |
| 315 | 20250204 | 133900 | 3589254400 | 38400 | 38400 | 38400 | 38400 | 151 |
| 316 | 20250204 | 133800 | 3583456000 | 38400 | 38350 | 38400 | 38350 | 306 |
| 317 | 20250204 | 133700 | 3571705950 | 38350 | 38350 | 38350 | 38350 | 3 |
| 318 | 20250204 | 133600 | 3571590900 | 38350 | 38350 | 38350 | 38350 | 4 |
| 319 | 20250204 | 133500 | 3571437500 | 38350 | 38400 | 38400 | 38350 | 311 |
| 320 | 20250204 | 133400 | 3559504800 | 38400 | 38350 | 38400 | 38350 | 548 |
| 321 | 20250204 | 133300 | 3538462700 | 38350 | 38400 | 38400 | 38350 | 1415 |
| 322 | 20250204 | 133200 | 3484127700 | 38400 | 38400 | 38400 | 38400 | 4 |
| 323 | 20250204 | 133100 | 3483974100 | 38400 | 38400 | 38400 | 38400 | 207 |
| 324 | 20250204 | 133000 | 3476025300 | 38400 | 38400 | 38400 | 38400 | 36 |
| 325 | 20250204 | 132900 | 3474642900 | 38400 | 38450 | 38450 | 38400 | 686 |
| 326 | 20250204 | 132800 | 3448275400 | 38400 | 38400 | 38400 | 38400 | 13 |
| 327 | 20250204 | 132700 | 3447776200 | 38400 | 38400 | 38400 | 38400 | 428 |
| 328 | 20250204 | 132600 | 3431341000 | 38400 | 38400 | 38400 | 38400 | 268 |
| 329 | 20250204 | 132500 | 3421049800 | 38400 | 38400 | 38400 | 38400 | 217 |
| 330 | 20250204 | 132400 | 3412717000 | 38400 | 38400 | 38400 | 38400 | 225 |
| 331 | 20250204 | 132300 | 3404077000 | 38400 | 38400 | 38400 | 38400 | 23 |
| 332 | 20250204 | 132200 | 3403193800 | 38400 | 38400 | 38400 | 38400 | 362 |
| 333 | 20250204 | 132100 | 3389293000 | 38450 | 38400 | 38450 | 38400 | 5 |
| 334 | 20250204 | 132000 | 3389100900 | 38400 | 38400 | 38400 | 38400 | 252 |
| 335 | 20250204 | 131900 | 3379424100 | 38400 | 38400 | 38400 | 38400 | 50 |
| 336 | 20250204 | 131800 | 3377504100 | 38400 | 38400 | 38400 | 38400 | 243 |
| 337 | 20250204 | 131700 | 3368172900 | 38400 | 38400 | 38400 | 38400 | 67 |
| 338 | 20250204 | 131600 | 3365600100 | 38400 | 38450 | 38450 | 38400 | 136 |
| 339 | 20250204 | 131500 | 3360377650 | 38400 | 38400 | 38400 | 38400 | 1026 |
| 340 | 20250204 | 131400 | 3320979250 | 38400 | 38400 | 38450 | 38400 | 281 |
| 341 | 20250204 | 131300 | 3310188750 | 38450 | 38450 | 38450 | 38400 | 45 |
| 342 | 20250204 | 131200 | 3308459000 | 38450 | 38450 | 38450 | 38450 | 284 |
| 343 | 20250204 | 131100 | 3297539200 | 38450 | 38450 | 38450 | 38450 | 13 |
| 344 | 20250204 | 131000 | 3297039350 | 38450 | 38500 | 38500 | 38450 | 445 |
| 345 | 20250204 | 130900 | 3279929050 | 38450 | 38400 | 38450 | 38400 | 2683 |
| 346 | 20250204 | 130800 | 3176768500 | 38400 | 38400 | 38400 | 38400 | 120 |
| 347 | 20250204 | 130700 | 3172160500 | 38400 | 38400 | 38400 | 38400 | 204 |
| 348 | 20250204 | 130600 | 3164326900 | 38450 | 38400 | 38450 | 38400 | 103 |
| 349 | 20250204 | 130500 | 3160371550 | 38400 | 38400 | 38450 | 38400 | 469 |
| 350 | 20250204 | 130400 | 3142361900 | 38400 | 38400 | 38400 | 38400 | 84 |
| 351 | 20250204 | 130300 | 3139136300 | 38400 | 38400 | 38400 | 38400 | 445 |
| 352 | 20250204 | 130200 | 3122048300 | 38400 | 38400 | 38400 | 38400 | 13 |
| 353 | 20250204 | 130100 | 3121549100 | 38400 | 38400 | 38400 | 38400 | 206 |
| 354 | 20250204 | 130000 | 3113638700 | 38400 | 38450 | 38450 | 38400 | 7 |
| 355 | 20250204 | 125900 | 3113369850 | 38400 | 38400 | 38450 | 38400 | 164 |
| 356 | 20250204 | 125800 | 3107072200 | 38400 | 38400 | 38400 | 38400 | 89 |
| 357 | 20250204 | 125700 | 3103654600 | 38400 | 38400 | 38400 | 38400 | 279 |
| 358 | 20250204 | 125600 | 3092941000 | 38400 | 38400 | 38400 | 38400 | 12 |
| 359 | 20250204 | 125500 | 3092480200 | 38400 | 38400 | 38400 | 38400 | 178 |
| 360 | 20250204 | 125400 | 3085645000 | 38400 | 38400 | 38400 | 38400 | 239 |
| 361 | 20250204 | 125300 | 3076467400 | 38400 | 38400 | 38400 | 38400 | 13 |
| 362 | 20250204 | 125200 | 3075968200 | 38400 | 38400 | 38400 | 38400 | 183 |
| 363 | 20250204 | 125100 | 3068941000 | 38400 | 38450 | 38450 | 38400 | 11 |
| 364 | 20250204 | 125000 | 3068518200 | 38450 | 38400 | 38450 | 38400 | 187 |
| 365 | 20250204 | 124900 | 3061337350 | 38400 | 38400 | 38400 | 38400 | 109 |
| 366 | 20250204 | 124800 | 3057151750 | 38400 | 38400 | 38400 | 38400 | 270 |
| 367 | 20250204 | 124700 | 3046783750 | 38400 | 38400 | 38400 | 38400 | 5 |
| 368 | 20250204 | 124600 | 3046591750 | 38400 | 38400 | 38450 | 38400 | 1053 |
| 369 | 20250204 | 124500 | 3006109400 | 38400 | 38400 | 38400 | 38400 | 16 |
| 370 | 20250204 | 124400 | 3005495000 | 38400 | 38400 | 38400 | 38400 | 275 |
| 371 | 20250204 | 124300 | 2994935000 | 38400 | 38400 | 38400 | 38400 | 13 |
| 372 | 20250204 | 124200 | 2994435800 | 38400 | 38400 | 38400 | 38400 | 96 |
| 373 | 20250204 | 124100 | 2990749400 | 38400 | 38400 | 38400 | 38400 | 253 |
| 374 | 20250204 | 124000 | 2981034200 | 38400 | 38400 | 38450 | 38400 | 10 |
| 375 | 20250204 | 123900 | 2980650150 | 38400 | 38400 | 38400 | 38400 | 255 |
| 376 | 20250204 | 123800 | 2970858150 | 38400 | 38400 | 38400 | 38400 | 15 |
| 377 | 20250204 | 123700 | 2970282150 | 38400 | 38400 | 38400 | 38400 | 212 |
| 378 | 20250204 | 123600 | 2962141350 | 38400 | 38400 | 38400 | 38400 | 3 |
| 379 | 20250204 | 123500 | 2962026150 | 38400 | 38450 | 38450 | 38400 | 196 |
| 380 | 20250204 | 123400 | 2954499650 | 38450 | 38400 | 38450 | 38400 | 215 |
| 381 | 20250204 | 123300 | 2946243600 | 38400 | 38400 | 38400 | 38400 | 279 |
| 382 | 20250204 | 123200 | 2935530000 | 38400 | 38450 | 38450 | 38400 | 4 |
| 383 | 20250204 | 123100 | 2935376350 | 38400 | 38450 | 38450 | 38400 | 281 |
| 384 | 20250204 | 123000 | 2924585800 | 38400 | 38400 | 38400 | 38400 | 9 |
| 385 | 20250204 | 122900 | 2924240200 | 38400 | 38400 | 38400 | 38400 | 162 |
| 386 | 20250204 | 122800 | 2918019400 | 38400 | 38400 | 38400 | 38400 | 235 |
| 387 | 20250204 | 122700 | 2908995400 | 38400 | 38400 | 38400 | 38400 | 6 |
| 388 | 20250204 | 122600 | 2908765000 | 38400 | 38400 | 38400 | 38400 | 233 |
| 389 | 20250204 | 122500 | 2899817800 | 38400 | 38400 | 38450 | 38400 | 24 |
| 390 | 20250204 | 122400 | 2898896150 | 38400 | 38400 | 38400 | 38400 | 128 |
| 391 | 20250204 | 122300 | 2893980950 | 38400 | 38400 | 38400 | 38400 | 205 |
| 392 | 20250204 | 122200 | 2886108950 | 38400 | 38400 | 38400 | 38400 | 314 |
| 393 | 20250204 | 122100 | 2874051350 | 38400 | 38400 | 38400 | 38400 | 224 |
| 394 | 20250204 | 122000 | 2865449750 | 38400 | 38400 | 38400 | 38400 | 131 |
| 395 | 20250204 | 121900 | 2860419350 | 38400 | 38400 | 38400 | 38400 | 9 |
| 396 | 20250204 | 121800 | 2860073750 | 38450 | 38400 | 38450 | 38400 | 282 |
| 397 | 20250204 | 121700 | 2849244900 | 38450 | 38400 | 38450 | 38350 | 550 |
| 398 | 20250204 | 121600 | 2828124400 | 38400 | 38400 | 38400 | 38350 | 222 |
| 399 | 20250204 | 121500 | 2819606650 | 38400 | 38350 | 38400 | 38350 | 939 |
| 400 | 20250204 | 121400 | 2783549700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 401 | 20250204 | 121300 | 2783549700 | 38350 | 38400 | 38400 | 38350 | 227 |
| 402 | 20250204 | 121200 | 2774841650 | 38350 | 38350 | 38350 | 38350 | 19 |
| 403 | 20250204 | 121100 | 2774113000 | 38350 | 38350 | 38350 | 38350 | 169 |
| 404 | 20250204 | 121000 | 2767631850 | 38400 | 38400 | 38400 | 38350 | 35 |
| 405 | 20250204 | 120900 | 2766289500 | 38350 | 38350 | 38350 | 38350 | 177 |
| 406 | 20250204 | 120800 | 2759501550 | 38350 | 38400 | 38400 | 38350 | 43 |
| 407 | 20250204 | 120700 | 2757852400 | 38400 | 38350 | 38400 | 38350 | 177 |
| 408 | 20250204 | 120600 | 2751064400 | 38350 | 38350 | 38350 | 38350 | 10 |
| 409 | 20250204 | 120500 | 2750680900 | 38350 | 38350 | 38350 | 38350 | 240 |
| 410 | 20250204 | 120400 | 2741476900 | 38350 | 38350 | 38350 | 38350 | 51 |
| 411 | 20250204 | 120300 | 2739521050 | 38350 | 38350 | 38400 | 38350 | 182 |
| 412 | 20250204 | 120200 | 2732540950 | 38350 | 38350 | 38350 | 38350 | 203 |
| 413 | 20250204 | 120100 | 2724755900 | 38350 | 38350 | 38350 | 38350 | 243 |
| 414 | 20250204 | 120000 | 2715436850 | 38400 | 38350 | 38400 | 38350 | 4 |
| 415 | 20250204 | 115900 | 2715283400 | 38350 | 38350 | 38400 | 38350 | 9 |
| 416 | 20250204 | 115800 | 2714938000 | 38350 | 38350 | 38350 | 38350 | 89 |
| 417 | 20250204 | 115700 | 2711524850 | 38350 | 38350 | 38350 | 38350 | 24 |
| 418 | 20250204 | 115600 | 2710604450 | 38350 | 38350 | 38350 | 38350 | 232 |
| 419 | 20250204 | 115500 | 2701707250 | 38350 | 38400 | 38400 | 38300 | 3247 |
| 420 | 20250204 | 115400 | 2577185850 | 38400 | 38400 | 38400 | 38300 | 166 |
| 421 | 20250204 | 115300 | 2570824450 | 38300 | 38300 | 38300 | 38300 | 3 |
| 422 | 20250204 | 115200 | 2570709550 | 38300 | 38300 | 38300 | 38300 | 237 |
| 423 | 20250204 | 115100 | 2561632450 | 38300 | 38400 | 38400 | 38300 | 4746 |
| 424 | 20250204 | 115000 | 2379786050 | 38400 | 38400 | 38400 | 38400 | 121 |
| 425 | 20250204 | 114900 | 2375139650 | 38400 | 38400 | 38400 | 38400 | 51 |
| 426 | 20250204 | 114800 | 2373181250 | 38450 | 38400 | 38450 | 38400 | 277 |
| 427 | 20250204 | 114700 | 2362544400 | 38400 | 38400 | 38400 | 38400 | 169 |
| 428 | 20250204 | 114600 | 2356054800 | 38400 | 38400 | 38450 | 38400 | 228 |
| 429 | 20250204 | 114500 | 2347299550 | 38400 | 38400 | 38400 | 38400 | 76 |
| 430 | 20250204 | 114400 | 2344381150 | 38400 | 38400 | 38400 | 38400 | 20 |
| 431 | 20250204 | 114300 | 2343613150 | 38400 | 38400 | 38400 | 38400 | 255 |
| 432 | 20250204 | 114200 | 2333821150 | 38400 | 38400 | 38400 | 38400 | 56 |
| 433 | 20250204 | 114100 | 2331670750 | 38400 | 38400 | 38400 | 38350 | 220 |
| 434 | 20250204 | 114000 | 2323223750 | 38400 | 38350 | 38400 | 38350 | 71 |
| 435 | 20250204 | 113900 | 2320498500 | 38350 | 38350 | 38400 | 38350 | 232 |
| 436 | 20250204 | 113800 | 2311601250 | 38450 | 38350 | 38450 | 38350 | 6 |
| 437 | 20250204 | 113700 | 2311370850 | 38350 | 38350 | 38400 | 38350 | 1243 |
| 438 | 20250204 | 113600 | 2263672200 | 38400 | 38400 | 38400 | 38350 | 103 |
| 439 | 20250204 | 113500 | 2259718150 | 38400 | 38300 | 38400 | 38300 | 2374 |
| 440 | 20250204 | 113400 | 2168580050 | 38400 | 38250 | 38400 | 38250 | 1423 |
| 441 | 20250204 | 113300 | 2114118350 | 38250 | 38350 | 38450 | 38200 | 2960 |
| 442 | 20250204 | 113200 | 2000829250 | 38350 | 38400 | 38450 | 38350 | 29 |
| 443 | 20250204 | 113100 | 1999715050 | 38350 | 38350 | 38450 | 38350 | 1087 |
| 444 | 20250204 | 113000 | 1957971600 | 38350 | 38450 | 38450 | 38350 | 754 |
| 445 | 20250204 | 112900 | 1929004300 | 38350 | 38350 | 38350 | 38350 | 29 |
| 446 | 20250204 | 112800 | 1927892150 | 38350 | 38350 | 38350 | 38350 | 94 |
| 447 | 20250204 | 112700 | 1924287250 | 38350 | 38350 | 38350 | 38350 | 892 |
| 448 | 20250204 | 112600 | 1890079050 | 38350 | 38350 | 38450 | 38350 | 332 |
| 449 | 20250204 | 112500 | 1877336150 | 38350 | 38350 | 38350 | 38350 | 315 |
| 450 | 20250204 | 112400 | 1865255900 | 38350 | 38350 | 38350 | 38350 | 198 |
| 451 | 20250204 | 112300 | 1857662600 | 38350 | 38400 | 38400 | 38350 | 134 |
| 452 | 20250204 | 112200 | 1852517100 | 38400 | 38400 | 38400 | 38400 | 198 |
| 453 | 20250204 | 112100 | 1844913900 | 38400 | 38400 | 38400 | 38400 | 8 |
| 454 | 20250204 | 112000 | 1844606700 | 38350 | 38400 | 38400 | 38350 | 401 |
| 455 | 20250204 | 111900 | 1829215500 | 38400 | 38400 | 38400 | 38400 | 127 |
| 456 | 20250204 | 111800 | 1824338700 | 38400 | 38400 | 38400 | 38400 | 4 |
| 457 | 20250204 | 111700 | 1824185100 | 38400 | 38350 | 38450 | 38350 | 426 |
| 458 | 20250204 | 111600 | 1807826200 | 38350 | 38400 | 38400 | 38350 | 4 |
| 459 | 20250204 | 111500 | 1807672750 | 38350 | 38400 | 38400 | 38350 | 343 |
| 460 | 20250204 | 111400 | 1794507900 | 38400 | 38400 | 38400 | 38400 | 84 |
| 461 | 20250204 | 111300 | 1791282300 | 38400 | 38350 | 38400 | 38350 | 296 |
| 462 | 20250204 | 111200 | 1779919050 | 38350 | 38350 | 38350 | 38350 | 3 |
| 463 | 20250204 | 111100 | 1779804000 | 38450 | 38400 | 38450 | 38400 | 140 |
| 464 | 20250204 | 111000 | 1774427900 | 38450 | 38400 | 38450 | 38400 | 112 |
| 465 | 20250204 | 110900 | 1770126450 | 38400 | 38350 | 38400 | 38350 | 194 |
| 466 | 20250204 | 110800 | 1762685650 | 38350 | 38400 | 38400 | 38350 | 705 |
| 467 | 20250204 | 110700 | 1735617500 | 38400 | 38450 | 38450 | 38400 | 206 |
| 468 | 20250204 | 110600 | 1727704650 | 38450 | 38400 | 38450 | 38400 | 6 |
| 469 | 20250204 | 110500 | 1727474000 | 38400 | 38400 | 38400 | 38400 | 255 |
| 470 | 20250204 | 110400 | 1717682000 | 38400 | 38450 | 38500 | 38400 | 24 |
| 471 | 20250204 | 110300 | 1716758350 | 38400 | 38450 | 38450 | 38400 | 50 |
| 472 | 20250204 | 110200 | 1714836000 | 38500 | 38500 | 38500 | 38400 | 1211 |
| 473 | 20250204 | 110100 | 1668322200 | 38500 | 38450 | 38500 | 38450 | 562 |
| 474 | 20250204 | 110000 | 1646713200 | 38450 | 38400 | 38450 | 38400 | 236 |
| 475 | 20250204 | 105900 | 1637649900 | 38400 | 38450 | 38450 | 38400 | 95 |
| 476 | 20250204 | 105800 | 1633999500 | 38500 | 38400 | 38500 | 38400 | 683 |
| 477 | 20250204 | 105700 | 1607741500 | 38400 | 38400 | 38400 | 38400 | 26 |
| 478 | 20250204 | 105600 | 1606743100 | 38500 | 38450 | 38500 | 38400 | 326 |
| 479 | 20250204 | 105500 | 1594212900 | 38450 | 38400 | 38500 | 38400 | 65 |
| 480 | 20250204 | 105400 | 1591713850 | 38500 | 38450 | 38500 | 38400 | 137 |
| 481 | 20250204 | 105300 | 1586452450 | 38400 | 38450 | 38450 | 38400 | 217 |
| 482 | 20250204 | 105200 | 1578117250 | 38450 | 38400 | 38500 | 38400 | 559 |
| 483 | 20250204 | 105100 | 1556639250 | 38450 | 38450 | 38450 | 38400 | 64 |
| 484 | 20250204 | 105000 | 1554178700 | 38450 | 38450 | 38450 | 38400 | 42 |
| 485 | 20250204 | 104900 | 1552565500 | 38400 | 38400 | 38400 | 38400 | 159 |
| 486 | 20250204 | 104800 | 1546459900 | 38400 | 38450 | 38450 | 38400 | 372 |
| 487 | 20250204 | 104700 | 1532168650 | 38400 | 38400 | 38400 | 38400 | 254 |
| 488 | 20250204 | 104600 | 1522415050 | 38400 | 38400 | 38450 | 38400 | 15 |
| 489 | 20250204 | 104500 | 1521839000 | 38400 | 38450 | 38450 | 38400 | 161 |
| 490 | 20250204 | 104400 | 1515653450 | 38450 | 38450 | 38450 | 38450 | 37 |
| 491 | 20250204 | 104300 | 1514230800 | 38450 | 38450 | 38500 | 38450 | 283 |
| 492 | 20250204 | 104200 | 1503349050 | 38450 | 38500 | 38500 | 38450 | 56 |
| 493 | 20250204 | 104100 | 1501193100 | 38550 | 38550 | 38550 | 38500 | 317 |
| 494 | 20250204 | 104000 | 1488972850 | 38550 | 38400 | 38550 | 38400 | 1681 |
| 495 | 20250204 | 103900 | 1424280800 | 38400 | 38400 | 38400 | 38400 | 207 |
| 496 | 20250204 | 103800 | 1416332000 | 38400 | 38400 | 38450 | 38400 | 26 |
| 497 | 20250204 | 103700 | 1415333450 | 38400 | 38400 | 38400 | 38400 | 67 |
| 498 | 20250204 | 103600 | 1412760650 | 38400 | 38450 | 38450 | 38400 | 23 |
| 499 | 20250204 | 103500 | 1411876950 | 38450 | 38400 | 38500 | 38400 | 177 |
| 500 | 20250204 | 103400 | 1405064350 | 38350 | 38350 | 38450 | 38350 | 1399 |
| 501 | 20250204 | 103300 | 1351324450 | 38350 | 38350 | 38350 | 38300 | 702 |
| 502 | 20250204 | 103200 | 1324402800 | 38300 | 38300 | 38350 | 38300 | 248 |
| 503 | 20250204 | 103100 | 1314893850 | 38350 | 38300 | 38350 | 38250 | 465 |
| 504 | 20250204 | 103000 | 1297084650 | 38350 | 38300 | 38350 | 38300 | 85 |
| 505 | 20250204 | 102900 | 1293829050 | 38300 | 38350 | 38350 | 38300 | 59 |
| 506 | 20250204 | 102800 | 1291566950 | 38350 | 38350 | 38350 | 38350 | 456 |
| 507 | 20250204 | 102700 | 1274079350 | 38350 | 38350 | 38400 | 38350 | 690 |
| 508 | 20250204 | 102600 | 1247617750 | 38350 | 38350 | 38400 | 38350 | 64 |
| 509 | 20250204 | 102500 | 1245163300 | 38350 | 38350 | 38400 | 38350 | 201 |
| 510 | 20250204 | 102400 | 1237454900 | 38350 | 38350 | 38400 | 38350 | 392 |
| 511 | 20250204 | 102300 | 1222421650 | 38350 | 38350 | 38400 | 38350 | 267 |
| 512 | 20250204 | 102200 | 1212182150 | 38350 | 38300 | 38350 | 38300 | 562 |
| 513 | 20250204 | 102100 | 1190631350 | 38300 | 38300 | 38350 | 38300 | 120 |
| 514 | 20250204 | 102000 | 1186032350 | 38300 | 38200 | 38300 | 38200 | 1556 |
| 515 | 20250204 | 101900 | 1126490050 | 38200 | 38150 | 38200 | 38150 | 1467 |
| 516 | 20250204 | 101800 | 1070457450 | 38100 | 38100 | 38150 | 38100 | 158 |
| 517 | 20250204 | 101700 | 1064433300 | 38150 | 38150 | 38200 | 38150 | 106 |
| 518 | 20250204 | 101600 | 1060389300 | 38150 | 38150 | 38150 | 38150 | 280 |
| 519 | 20250204 | 101500 | 1049707300 | 38200 | 38100 | 38200 | 38100 | 395 |
| 520 | 20250204 | 101400 | 1034638000 | 38100 | 38050 | 38100 | 38050 | 43 |
| 521 | 20250204 | 101300 | 1033000550 | 38050 | 38150 | 38150 | 38050 | 100 |
| 522 | 20250204 | 101200 | 1029193000 | 38150 | 38150 | 38150 | 38150 | 11 |
| 523 | 20250204 | 101100 | 1028773350 | 38150 | 38050 | 38150 | 38050 | 281 |
| 524 | 20250204 | 101000 | 1018076200 | 38050 | 38150 | 38200 | 38000 | 2172 |
| 525 | 20250204 | 100900 | 935413300 | 38150 | 38150 | 38150 | 38150 | 51 |
| 526 | 20250204 | 100800 | 933467650 | 38150 | 38200 | 38200 | 38150 | 78 |
| 527 | 20250204 | 100700 | 930491800 | 38150 | 38150 | 38150 | 38150 | 19 |
| 528 | 20250204 | 100600 | 929766950 | 38150 | 38200 | 38200 | 38150 | 14 |
| 529 | 20250204 | 100500 | 929232200 | 38250 | 38150 | 38250 | 38150 | 32 |
| 530 | 20250204 | 100400 | 928010300 | 38250 | 38150 | 38250 | 38150 | 590 |
| 531 | 20250204 | 100300 | 905478250 | 38200 | 38200 | 38200 | 38150 | 5 |
| 532 | 20250204 | 100200 | 905287350 | 38200 | 38200 | 38200 | 38200 | 3 |
| 533 | 20250204 | 100100 | 905172750 | 38200 | 38150 | 38200 | 38150 | 73 |
| 534 | 20250204 | 100000 | 902386250 | 38150 | 38200 | 38200 | 38150 | 5 |
| 535 | 20250204 | 095900 | 902195400 | 38200 | 38200 | 38200 | 38150 | 156 |
| 536 | 20250204 | 095800 | 896236700 | 38200 | 38200 | 38200 | 38200 | 229 |
| 537 | 20250204 | 095700 | 887488900 | 38200 | 38200 | 38250 | 38200 | 122 |
| 538 | 20250204 | 095600 | 882828400 | 38200 | 38200 | 38200 | 38200 | 105 |
| 539 | 20250204 | 095500 | 878817400 | 38200 | 38150 | 38200 | 38150 | 1141 |
| 540 | 20250204 | 095400 | 835231600 | 38150 | 38150 | 38150 | 38150 | 195 |
| 541 | 20250204 | 095300 | 827792350 | 38150 | 38050 | 38150 | 38050 | 582 |
| 542 | 20250204 | 095200 | 805602300 | 38050 | 38050 | 38050 | 38050 | 6 |
| 543 | 20250204 | 095100 | 805374000 | 38050 | 38050 | 38050 | 38050 | 1 |
| 544 | 20250204 | 095000 | 805335950 | 38050 | 38100 | 38100 | 38050 | 211 |
| 545 | 20250204 | 094900 | 797300600 | 38150 | 38150 | 38150 | 38150 | 323 |
| 546 | 20250204 | 094800 | 784978150 | 38150 | 38100 | 38150 | 38100 | 571 |
| 547 | 20250204 | 094700 | 763196000 | 38100 | 38100 | 38150 | 38100 | 231 |
| 548 | 20250204 | 094600 | 754394850 | 38150 | 38100 | 38150 | 38100 | 16 |
| 549 | 20250204 | 094500 | 753785200 | 38100 | 38150 | 38150 | 38100 | 843 |
| 550 | 20250204 | 094400 | 721624850 | 38150 | 38100 | 38150 | 38100 | 83 |
| 551 | 20250204 | 094300 | 718461500 | 38100 | 38100 | 38100 | 38100 | 116 |
| 552 | 20250204 | 094200 | 714041900 | 38100 | 38100 | 38100 | 38100 | 152 |
| 553 | 20250204 | 094100 | 708250700 | 38150 | 38150 | 38150 | 38100 | 180 |
| 554 | 20250204 | 094000 | 701386350 | 38150 | 38150 | 38150 | 38100 | 130 |
| 555 | 20250204 | 093900 | 696427150 | 38150 | 38100 | 38200 | 38100 | 1165 |
| 556 | 20250204 | 093800 | 652007050 | 38150 | 38150 | 38150 | 38100 | 35 |
| 557 | 20250204 | 093700 | 650672850 | 38150 | 38050 | 38150 | 38050 | 399 |
| 558 | 20250204 | 093600 | 635469250 | 38050 | 38000 | 38050 | 38000 | 442 |
| 559 | 20250204 | 093500 | 618651250 | 38050 | 38100 | 38100 | 38050 | 6 |
| 560 | 20250204 | 093400 | 618422900 | 38050 | 38050 | 38100 | 38050 | 98 |
| 561 | 20250204 | 093300 | 614693600 | 38050 | 38050 | 38050 | 38000 | 1598 |
| 562 | 20250204 | 093200 | 553950050 | 38050 | 37950 | 38050 | 37950 | 213 |
| 563 | 20250204 | 093100 | 545856400 | 38000 | 37850 | 38050 | 37850 | 2502 |
| 564 | 20250204 | 093000 | 450973500 | 37850 | 37750 | 37850 | 37700 | 1691 |
| 565 | 20250204 | 092900 | 387113500 | 37750 | 37750 | 37750 | 37750 | 3 |
| 566 | 20250204 | 092800 | 387000250 | 37750 | 37750 | 37750 | 37700 | 233 |
| 567 | 20250204 | 092700 | 378215400 | 37700 | 37700 | 37750 | 37700 | 815 |
| 568 | 20250204 | 092600 | 347488900 | 37700 | 37650 | 37700 | 37650 | 64 |
| 569 | 20250204 | 092500 | 345077200 | 37650 | 37700 | 37700 | 37650 | 145 |
| 570 | 20250204 | 092400 | 339615900 | 37700 | 37650 | 37700 | 37650 | 83 |
| 571 | 20250204 | 092300 | 336488200 | 37700 | 37650 | 37700 | 37650 | 7 |
| 572 | 20250204 | 092200 | 336224350 | 37650 | 37650 | 37650 | 37650 | 517 |
| 573 | 20250204 | 092100 | 316759300 | 37650 | 37650 | 37700 | 37650 | 630 |
| 574 | 20250204 | 092000 | 293026500 | 37650 | 37700 | 37700 | 37650 | 253 |
| 575 | 20250204 | 091900 | 283488450 | 37700 | 37700 | 37700 | 37700 | 25 |
| 576 | 20250204 | 091800 | 282545950 | 37700 | 37650 | 37700 | 37650 | 305 |
| 577 | 20250204 | 091700 | 271050600 | 37650 | 37650 | 37700 | 37650 | 193 |
| 578 | 20250204 | 091600 | 263781300 | 37700 | 37700 | 37700 | 37650 | 710 |
| 579 | 20250204 | 091500 | 237016750 | 37700 | 37600 | 37700 | 37600 | 870 |
| 580 | 20250204 | 091400 | 204265400 | 37600 | 37650 | 37650 | 37600 | 281 |
| 581 | 20250204 | 091300 | 193686100 | 37650 | 37550 | 37650 | 37550 | 174 |
| 582 | 20250204 | 091200 | 187151150 | 37550 | 37550 | 37550 | 37550 | 8 |
| 583 | 20250204 | 091100 | 186850750 | 37550 | 37500 | 37600 | 37500 | 95 |
| 584 | 20250204 | 091000 | 183279950 | 37600 | 37650 | 37650 | 37600 | 212 |
| 585 | 20250204 | 090900 | 175308650 | 37600 | 37500 | 37600 | 37450 | 610 |
| 586 | 20250204 | 090800 | 152439900 | 37500 | 37450 | 37500 | 37450 | 201 |
| 587 | 20250204 | 090700 | 144912400 | 37450 | 37500 | 37500 | 37450 | 39 |
| 588 | 20250204 | 090600 | 143451300 | 37450 | 37400 | 37450 | 37350 | 311 |
| 589 | 20250204 | 090500 | 131821500 | 37350 | 37350 | 37350 | 37350 | 198 |
| 590 | 20250204 | 090400 | 124426200 | 37350 | 37450 | 37500 | 37350 | 686 |
| 591 | 20250204 | 090300 | 98758850 | 37450 | 37550 | 37550 | 37450 | 92 |
| 592 | 20250204 | 090200 | 95310000 | 37550 | 37650 | 37650 | 37450 | 66 |
| 593 | 20250204 | 090100 | 92833100 | 37700 | 37500 | 37750 | 37400 | 991 |
| 594 | 20250204 | 090000 | 55497500 | 37450 | 37400 | 37600 | 37400 | 1481 |