34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 192900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 3 | 20250204 | 192800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 4 | 20250204 | 192700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 5 | 20250204 | 192600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 6 | 20250204 | 192500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 7 | 20250204 | 192400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 8 | 20250204 | 192300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 9 | 20250204 | 192200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 10 | 20250204 | 192100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 11 | 20250204 | 192000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 12 | 20250204 | 191900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 13 | 20250204 | 191800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 14 | 20250204 | 191700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 15 | 20250204 | 191600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 16 | 20250204 | 191500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 17 | 20250204 | 191400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 18 | 20250204 | 191300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 19 | 20250204 | 191200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 20 | 20250204 | 191100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 21 | 20250204 | 191000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 22 | 20250204 | 190900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 23 | 20250204 | 190800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 24 | 20250204 | 190700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 25 | 20250204 | 190600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 26 | 20250204 | 190500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 27 | 20250204 | 190400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 28 | 20250204 | 190300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 29 | 20250204 | 190200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 30 | 20250204 | 190100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 31 | 20250204 | 190000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 32 | 20250204 | 185900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 33 | 20250204 | 185800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 34 | 20250204 | 185700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 35 | 20250204 | 185600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 36 | 20250204 | 185500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 37 | 20250204 | 185400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 38 | 20250204 | 185300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 39 | 20250204 | 185200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 40 | 20250204 | 185100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 41 | 20250204 | 185000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 42 | 20250204 | 184900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 43 | 20250204 | 184800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 44 | 20250204 | 184700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 45 | 20250204 | 184600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 46 | 20250204 | 184500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 47 | 20250204 | 184400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 48 | 20250204 | 184300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 49 | 20250204 | 184200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 50 | 20250204 | 184100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 51 | 20250204 | 184000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 52 | 20250204 | 183900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 53 | 20250204 | 183800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 54 | 20250204 | 183700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 55 | 20250204 | 183600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 56 | 20250204 | 183500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 57 | 20250204 | 183400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 58 | 20250204 | 183300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 59 | 20250204 | 183200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 60 | 20250204 | 183100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 61 | 20250204 | 183000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 62 | 20250204 | 182900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 63 | 20250204 | 182800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 64 | 20250204 | 182700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 65 | 20250204 | 182600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 66 | 20250204 | 182500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 67 | 20250204 | 182400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 68 | 20250204 | 182300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 69 | 20250204 | 182200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 70 | 20250204 | 182100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 71 | 20250204 | 182000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 72 | 20250204 | 181900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 73 | 20250204 | 181800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 74 | 20250204 | 181700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 75 | 20250204 | 181600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 76 | 20250204 | 181500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 77 | 20250204 | 181400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 78 | 20250204 | 181300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 79 | 20250204 | 181200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 80 | 20250204 | 181100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 81 | 20250204 | 181000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 82 | 20250204 | 180900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 83 | 20250204 | 180800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 84 | 20250204 | 180700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 85 | 20250204 | 180600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 86 | 20250204 | 180500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 87 | 20250204 | 180400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 88 | 20250204 | 180300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 89 | 20250204 | 180200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 90 | 20250204 | 180100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 91 | 20250204 | 180000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 92 | 20250204 | 175900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 93 | 20250204 | 175800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 94 | 20250204 | 175700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 95 | 20250204 | 175600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 96 | 20250204 | 175500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 97 | 20250204 | 175400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 98 | 20250204 | 175300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 99 | 20250204 | 175200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 100 | 20250204 | 175100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 101 | 20250204 | 175000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 102 | 20250204 | 174900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 103 | 20250204 | 174800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 104 | 20250204 | 174700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 105 | 20250204 | 174600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 106 | 20250204 | 174500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 107 | 20250204 | 174400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 108 | 20250204 | 174300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 109 | 20250204 | 174200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 110 | 20250204 | 174100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 111 | 20250204 | 174000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 112 | 20250204 | 173900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 113 | 20250204 | 173800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 114 | 20250204 | 173700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 115 | 20250204 | 173600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 116 | 20250204 | 173500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 117 | 20250204 | 173400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 118 | 20250204 | 173300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 119 | 20250204 | 173200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 120 | 20250204 | 173100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 121 | 20250204 | 173000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 122 | 20250204 | 172900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 123 | 20250204 | 172800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 124 | 20250204 | 172700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 125 | 20250204 | 172600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 126 | 20250204 | 172500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 127 | 20250204 | 172400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 128 | 20250204 | 172300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 129 | 20250204 | 172200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 130 | 20250204 | 172100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 131 | 20250204 | 172000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 132 | 20250204 | 171900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 133 | 20250204 | 171800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 134 | 20250204 | 171700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 135 | 20250204 | 171600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 136 | 20250204 | 171500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 137 | 20250204 | 171400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 138 | 20250204 | 171300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 139 | 20250204 | 171200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 140 | 20250204 | 171100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 141 | 20250204 | 171000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 142 | 20250204 | 170900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 143 | 20250204 | 170800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 144 | 20250204 | 170700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 145 | 20250204 | 170600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 146 | 20250204 | 170500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 147 | 20250204 | 170400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 148 | 20250204 | 170300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 149 | 20250204 | 170200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 150 | 20250204 | 170100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 151 | 20250204 | 170000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 152 | 20250204 | 165900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 153 | 20250204 | 165800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 154 | 20250204 | 165700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 155 | 20250204 | 165600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 156 | 20250204 | 165500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 157 | 20250204 | 165400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 158 | 20250204 | 165300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 159 | 20250204 | 165200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 160 | 20250204 | 165100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 161 | 20250204 | 165000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 162 | 20250204 | 164900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 163 | 20250204 | 164800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 164 | 20250204 | 164700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 165 | 20250204 | 164600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 166 | 20250204 | 164500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 167 | 20250204 | 164400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 168 | 20250204 | 164300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 169 | 20250204 | 164200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 170 | 20250204 | 164100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 171 | 20250204 | 164000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 172 | 20250204 | 163900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 173 | 20250204 | 163800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 174 | 20250204 | 163700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 175 | 20250204 | 163600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 176 | 20250204 | 163500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 177 | 20250204 | 163400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 178 | 20250204 | 163300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 179 | 20250204 | 163200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 180 | 20250204 | 163100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 181 | 20250204 | 163000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 182 | 20250204 | 162900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 183 | 20250204 | 162800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 184 | 20250204 | 162700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 185 | 20250204 | 162600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 186 | 20250204 | 162500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 187 | 20250204 | 162400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 188 | 20250204 | 162300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 189 | 20250204 | 162200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 190 | 20250204 | 162100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 191 | 20250204 | 162000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 192 | 20250204 | 161900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 193 | 20250204 | 161800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 194 | 20250204 | 161700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 195 | 20250204 | 161600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 196 | 20250204 | 161500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 197 | 20250204 | 161400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 198 | 20250204 | 161300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 199 | 20250204 | 161200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 200 | 20250204 | 161100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 201 | 20250204 | 161000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 202 | 20250204 | 160900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 203 | 20250204 | 160800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 204 | 20250204 | 160700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 205 | 20250204 | 160600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 206 | 20250204 | 160500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 207 | 20250204 | 160400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 208 | 20250204 | 160300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 209 | 20250204 | 160200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 210 | 20250204 | 160100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 211 | 20250204 | 160000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 212 | 20250204 | 155900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 213 | 20250204 | 155800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 214 | 20250204 | 155700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 215 | 20250204 | 155600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 216 | 20250204 | 155500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 217 | 20250204 | 155400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 218 | 20250204 | 155300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 219 | 20250204 | 155200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 220 | 20250204 | 155100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 221 | 20250204 | 155000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 222 | 20250204 | 154900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 223 | 20250204 | 154800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 224 | 20250204 | 154700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 225 | 20250204 | 154600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 226 | 20250204 | 154500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 227 | 20250204 | 154400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 228 | 20250204 | 154300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 229 | 20250204 | 154200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 230 | 20250204 | 154100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 231 | 20250204 | 154000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 232 | 20250204 | 153900 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 233 | 20250204 | 153800 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 234 | 20250204 | 153700 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 235 | 20250204 | 153600 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 236 | 20250204 | 153500 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 237 | 20250204 | 153400 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 238 | 20250204 | 153300 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 239 | 20250204 | 153200 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 240 | 20250204 | 153100 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 241 | 20250204 | 153000 | 9599789800 | 20350 | 20350 | 20350 | 20350 | 5984 |
| 242 | 20250204 | 152900 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 243 | 20250204 | 152800 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20250204 | 152700 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 245 | 20250204 | 152600 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 246 | 20250204 | 152500 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 247 | 20250204 | 152400 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 248 | 20250204 | 152300 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 249 | 20250204 | 152200 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 250 | 20250204 | 152100 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 251 | 20250204 | 152000 | 9478015400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 252 | 20250204 | 151900 | 9478015400 | 20450 | 20350 | 20450 | 20350 | 2425 |
| 253 | 20250204 | 151800 | 9428563000 | 20400 | 20400 | 20400 | 20350 | 131 |
| 254 | 20250204 | 151700 | 9425895450 | 20400 | 20350 | 20400 | 20350 | 1924 |
| 255 | 20250204 | 151600 | 9386718250 | 20350 | 20400 | 20400 | 20350 | 1714 |
| 256 | 20250204 | 151500 | 9351837650 | 20400 | 20400 | 20400 | 20350 | 595 |
| 257 | 20250204 | 151400 | 9339704500 | 20400 | 20350 | 20400 | 20350 | 861 |
| 258 | 20250204 | 151300 | 9322149900 | 20350 | 20400 | 20400 | 20350 | 2179 |
| 259 | 20250204 | 151200 | 9277778300 | 20450 | 20350 | 20450 | 20350 | 759 |
| 260 | 20250204 | 151100 | 9262295750 | 20400 | 20400 | 20400 | 20350 | 504 |
| 261 | 20250204 | 151000 | 9252017700 | 20400 | 20400 | 20400 | 20400 | 926 |
| 262 | 20250204 | 150900 | 9233127300 | 20400 | 20400 | 20400 | 20350 | 123 |
| 263 | 20250204 | 150800 | 9230620800 | 20400 | 20400 | 20450 | 20350 | 1422 |
| 264 | 20250204 | 150700 | 9201619400 | 20400 | 20400 | 20400 | 20350 | 1131 |
| 265 | 20250204 | 150600 | 9178599750 | 20400 | 20400 | 20450 | 20350 | 1167 |
| 266 | 20250204 | 150500 | 9154802900 | 20350 | 20400 | 20400 | 20350 | 193 |
| 267 | 20250204 | 150400 | 9150866350 | 20400 | 20450 | 20450 | 20400 | 1647 |
| 268 | 20250204 | 150300 | 9117218650 | 20450 | 20400 | 20450 | 20350 | 257 |
| 269 | 20250204 | 150200 | 9111976600 | 20350 | 20400 | 20400 | 20350 | 1350 |
| 270 | 20250204 | 150100 | 9084474600 | 20400 | 20400 | 20400 | 20400 | 985 |
| 271 | 20250204 | 150000 | 9064380600 | 20400 | 20450 | 20450 | 20400 | 140 |
| 272 | 20250204 | 145900 | 9061524450 | 20400 | 20450 | 20450 | 20400 | 1510 |
| 273 | 20250204 | 145800 | 9030645200 | 20500 | 20450 | 20500 | 20450 | 112 |
| 274 | 20250204 | 145700 | 9028354700 | 20450 | 20450 | 20450 | 20450 | 673 |
| 275 | 20250204 | 145600 | 9014591850 | 20500 | 20450 | 20500 | 20450 | 63 |
| 276 | 20250204 | 145500 | 9013301100 | 20450 | 20500 | 20500 | 20450 | 341 |
| 277 | 20250204 | 145400 | 9006316000 | 20500 | 20500 | 20550 | 20500 | 216 |
| 278 | 20250204 | 145300 | 9001878000 | 20500 | 20500 | 20550 | 20500 | 196 |
| 279 | 20250204 | 145200 | 8997857300 | 20500 | 20550 | 20550 | 20500 | 324 |
| 280 | 20250204 | 145100 | 8991205700 | 20550 | 20450 | 20550 | 20450 | 53 |
| 281 | 20250204 | 145000 | 8990121550 | 20550 | 20450 | 20550 | 20450 | 714 |
| 282 | 20250204 | 144900 | 8975484600 | 20450 | 20500 | 20550 | 20450 | 1725 |
| 283 | 20250204 | 144800 | 8940196850 | 20500 | 20500 | 20500 | 20500 | 200 |
| 284 | 20250204 | 144700 | 8936096850 | 20500 | 20500 | 20500 | 20500 | 20 |
| 285 | 20250204 | 144600 | 8935686850 | 20500 | 20500 | 20500 | 20500 | 19 |
| 286 | 20250204 | 144500 | 8935297350 | 20550 | 20500 | 20550 | 20450 | 78 |
| 287 | 20250204 | 144400 | 8933697100 | 20500 | 20500 | 20500 | 20500 | 242 |
| 288 | 20250204 | 144300 | 8928736100 | 20500 | 20500 | 20500 | 20450 | 535 |
| 289 | 20250204 | 144200 | 8917769600 | 20450 | 20550 | 20550 | 20450 | 571 |
| 290 | 20250204 | 144100 | 8906072350 | 20500 | 20500 | 20550 | 20500 | 139 |
| 291 | 20250204 | 144000 | 8903222300 | 20500 | 20500 | 20500 | 20500 | 11 |
| 292 | 20250204 | 143900 | 8902996800 | 20500 | 20500 | 20500 | 20500 | 938 |
| 293 | 20250204 | 143800 | 8883767800 | 20500 | 20550 | 20550 | 20500 | 140 |
| 294 | 20250204 | 143700 | 8880895300 | 20550 | 20550 | 20550 | 20550 | 101 |
| 295 | 20250204 | 143600 | 8878819750 | 20550 | 20500 | 20550 | 20500 | 319 |
| 296 | 20250204 | 143500 | 8872280200 | 20500 | 20500 | 20500 | 20500 | 729 |
| 297 | 20250204 | 143400 | 8857335700 | 20500 | 20500 | 20500 | 20500 | 449 |
| 298 | 20250204 | 143300 | 8848131200 | 20500 | 20500 | 20500 | 20450 | 122 |
| 299 | 20250204 | 143200 | 8845632750 | 20450 | 20450 | 20500 | 20450 | 345 |
| 300 | 20250204 | 143100 | 8838570500 | 20400 | 20450 | 20450 | 20400 | 816 |
| 301 | 20250204 | 143000 | 8821915100 | 20500 | 20500 | 20500 | 20450 | 120 |
| 302 | 20250204 | 142900 | 8819456600 | 20500 | 20450 | 20500 | 20450 | 721 |
| 303 | 20250204 | 142800 | 8804679050 | 20450 | 20450 | 20500 | 20400 | 214 |
| 304 | 20250204 | 142700 | 8800304600 | 20450 | 20450 | 20450 | 20450 | 544 |
| 305 | 20250204 | 142600 | 8789179800 | 20450 | 20350 | 20450 | 20350 | 465 |
| 306 | 20250204 | 142500 | 8779698450 | 20350 | 20350 | 20400 | 20300 | 677 |
| 307 | 20250204 | 142400 | 8765942450 | 20350 | 20300 | 20400 | 20300 | 1304 |
| 308 | 20250204 | 142300 | 8739438600 | 20350 | 20350 | 20350 | 20300 | 655 |
| 309 | 20250204 | 142200 | 8726135700 | 20350 | 20350 | 20400 | 20300 | 399 |
| 310 | 20250204 | 142100 | 8718016150 | 20350 | 20400 | 20400 | 20350 | 144 |
| 311 | 20250204 | 142000 | 8715085700 | 20350 | 20350 | 20450 | 20350 | 809 |
| 312 | 20250204 | 141900 | 8698611100 | 20300 | 20300 | 20400 | 20300 | 1980 |
| 313 | 20250204 | 141800 | 8658415450 | 20350 | 20400 | 20400 | 20350 | 2620 |
| 314 | 20250204 | 141700 | 8605064100 | 20450 | 20400 | 20450 | 20400 | 169 |
| 315 | 20250204 | 141600 | 8601615350 | 20400 | 20400 | 20450 | 20400 | 1952 |
| 316 | 20250204 | 141500 | 8561793400 | 20400 | 20450 | 20500 | 20400 | 4164 |
| 317 | 20250204 | 141400 | 8476647800 | 20500 | 20500 | 20500 | 20500 | 178 |
| 318 | 20250204 | 141300 | 8472998800 | 20500 | 20500 | 20500 | 20500 | 1944 |
| 319 | 20250204 | 141200 | 8433146800 | 20500 | 20500 | 20550 | 20500 | 277 |
| 320 | 20250204 | 141100 | 8427467150 | 20550 | 20500 | 20550 | 20500 | 808 |
| 321 | 20250204 | 141000 | 8410903100 | 20550 | 20500 | 20550 | 20500 | 135 |
| 322 | 20250204 | 140900 | 8408132000 | 20550 | 20550 | 20600 | 20500 | 1107 |
| 323 | 20250204 | 140800 | 8385387450 | 20600 | 20550 | 20600 | 20550 | 494 |
| 324 | 20250204 | 140700 | 8375220550 | 20550 | 20550 | 20550 | 20500 | 3769 |
| 325 | 20250204 | 140600 | 8297795050 | 20550 | 20600 | 20600 | 20550 | 195 |
| 326 | 20250204 | 140500 | 8293786200 | 20600 | 20600 | 20600 | 20550 | 1308 |
| 327 | 20250204 | 140400 | 8266841650 | 20600 | 20750 | 20750 | 20600 | 1417 |
| 328 | 20250204 | 140300 | 8237580250 | 20750 | 20650 | 20750 | 20650 | 294 |
| 329 | 20250204 | 140200 | 8231495450 | 20700 | 20750 | 20750 | 20650 | 279 |
| 330 | 20250204 | 140100 | 8225731600 | 20650 | 20750 | 20750 | 20650 | 452 |
| 331 | 20250204 | 140000 | 8216356800 | 20750 | 20750 | 20750 | 20750 | 22 |
| 332 | 20250204 | 135900 | 8215900300 | 20800 | 20650 | 20800 | 20650 | 1472 |
| 333 | 20250204 | 135800 | 8185390550 | 20650 | 20700 | 20700 | 20650 | 403 |
| 334 | 20250204 | 135700 | 8177067750 | 20700 | 20650 | 20700 | 20650 | 194 |
| 335 | 20250204 | 135600 | 8173061600 | 20650 | 20650 | 20650 | 20650 | 188 |
| 336 | 20250204 | 135500 | 8169179400 | 20650 | 20600 | 20650 | 20600 | 848 |
| 337 | 20250204 | 135400 | 8151688450 | 20600 | 20600 | 20650 | 20600 | 289 |
| 338 | 20250204 | 135300 | 8145733500 | 20650 | 20600 | 20650 | 20600 | 90 |
| 339 | 20250204 | 135200 | 8143875500 | 20600 | 20600 | 20600 | 20600 | 1 |
| 340 | 20250204 | 135100 | 8143854900 | 20650 | 20650 | 20650 | 20650 | 1 |
| 341 | 20250204 | 135000 | 8143834250 | 20650 | 20650 | 20650 | 20650 | 267 |
| 342 | 20250204 | 134900 | 8138320700 | 20650 | 20700 | 20700 | 20650 | 56 |
| 343 | 20250204 | 134800 | 8137164250 | 20700 | 20700 | 20700 | 20700 | 228 |
| 344 | 20250204 | 134700 | 8132444650 | 20650 | 20650 | 20650 | 20600 | 237 |
| 345 | 20250204 | 134600 | 8127550850 | 20650 | 20700 | 20700 | 20650 | 872 |
| 346 | 20250204 | 134500 | 8109539050 | 20650 | 20700 | 20700 | 20650 | 165 |
| 347 | 20250204 | 134400 | 8106123950 | 20700 | 20750 | 20750 | 20700 | 20 |
| 348 | 20250204 | 134300 | 8105709900 | 20700 | 20700 | 20700 | 20650 | 1268 |
| 349 | 20250204 | 134200 | 8079489750 | 20750 | 20750 | 20800 | 20700 | 1076 |
| 350 | 20250204 | 134100 | 8057182450 | 20800 | 20800 | 20800 | 20700 | 192 |
| 351 | 20250204 | 134000 | 8053194450 | 20800 | 20850 | 20850 | 20750 | 2101 |
| 352 | 20250204 | 133900 | 8009478400 | 20850 | 20800 | 20850 | 20800 | 1768 |
| 353 | 20250204 | 133800 | 7972688850 | 20750 | 20700 | 20750 | 20700 | 2333 |
| 354 | 20250204 | 133700 | 7924289550 | 20750 | 20700 | 20750 | 20700 | 96 |
| 355 | 20250204 | 133600 | 7922301800 | 20700 | 20700 | 20750 | 20700 | 100 |
| 356 | 20250204 | 133500 | 7920231100 | 20700 | 20700 | 20750 | 20700 | 244 |
| 357 | 20250204 | 133400 | 7915180200 | 20700 | 20700 | 20700 | 20650 | 449 |
| 358 | 20250204 | 133300 | 7905887650 | 20700 | 20700 | 20700 | 20650 | 364 |
| 359 | 20250204 | 133200 | 7898353300 | 20700 | 20650 | 20700 | 20600 | 2767 |
| 360 | 20250204 | 133100 | 7841114000 | 20600 | 20650 | 20650 | 20600 | 755 |
| 361 | 20250204 | 133000 | 7825523300 | 20650 | 20650 | 20650 | 20650 | 67 |
| 362 | 20250204 | 132900 | 7824139750 | 20650 | 20600 | 20650 | 20600 | 398 |
| 363 | 20250204 | 132800 | 7815938450 | 20600 | 20600 | 20600 | 20600 | 266 |
| 364 | 20250204 | 132700 | 7810458850 | 20600 | 20550 | 20600 | 20550 | 610 |
| 365 | 20250204 | 132600 | 7797895100 | 20550 | 20550 | 20550 | 20550 | 167 |
| 366 | 20250204 | 132500 | 7794463250 | 20550 | 20600 | 20600 | 20550 | 96 |
| 367 | 20250204 | 132400 | 7792485900 | 20600 | 20550 | 20600 | 20550 | 2071 |
| 368 | 20250204 | 132300 | 7749901850 | 20550 | 20550 | 20600 | 20550 | 205 |
| 369 | 20250204 | 132200 | 7745688050 | 20550 | 20650 | 20650 | 20550 | 2703 |
| 370 | 20250204 | 132100 | 7690016150 | 20650 | 20600 | 20650 | 20600 | 297 |
| 371 | 20250204 | 132000 | 7683885450 | 20650 | 20650 | 20700 | 20600 | 573 |
| 372 | 20250204 | 131900 | 7672060100 | 20650 | 20600 | 20650 | 20600 | 2251 |
| 373 | 20250204 | 131800 | 7625577200 | 20600 | 20600 | 20650 | 20600 | 178 |
| 374 | 20250204 | 131700 | 7621904150 | 20600 | 20650 | 20650 | 20600 | 6 |
| 375 | 20250204 | 131600 | 7621780500 | 20650 | 20600 | 20650 | 20600 | 222 |
| 376 | 20250204 | 131500 | 7617207250 | 20600 | 20600 | 20600 | 20600 | 531 |
| 377 | 20250204 | 131400 | 7606268650 | 20600 | 20600 | 20650 | 20600 | 536 |
| 378 | 20250204 | 131300 | 7595227000 | 20600 | 20600 | 20600 | 20600 | 104 |
| 379 | 20250204 | 131200 | 7593084600 | 20600 | 20650 | 20650 | 20600 | 82 |
| 380 | 20250204 | 131100 | 7591395300 | 20650 | 20600 | 20700 | 20600 | 3965 |
| 381 | 20250204 | 131000 | 7509612600 | 20600 | 20550 | 20600 | 20550 | 120 |
| 382 | 20250204 | 130900 | 7507146550 | 20550 | 20550 | 20600 | 20550 | 17 |
| 383 | 20250204 | 130800 | 7506797150 | 20550 | 20550 | 20550 | 20550 | 25 |
| 384 | 20250204 | 130700 | 7506283400 | 20550 | 20550 | 20550 | 20550 | 457 |
| 385 | 20250204 | 130600 | 7496892050 | 20550 | 20550 | 20600 | 20550 | 74 |
| 386 | 20250204 | 130500 | 7495369400 | 20600 | 20550 | 20600 | 20550 | 113 |
| 387 | 20250204 | 130400 | 7493042200 | 20600 | 20550 | 20600 | 20550 | 6 |
| 388 | 20250204 | 130300 | 7492918850 | 20550 | 20550 | 20600 | 20550 | 424 |
| 389 | 20250204 | 130200 | 7484205600 | 20550 | 20550 | 20600 | 20550 | 103 |
| 390 | 20250204 | 130100 | 7482088900 | 20600 | 20600 | 20600 | 20600 | 1 |
| 391 | 20250204 | 130000 | 7482068300 | 20600 | 20600 | 20600 | 20600 | 3 |
| 392 | 20250204 | 125900 | 7482006500 | 20550 | 20600 | 20600 | 20550 | 548 |
| 393 | 20250204 | 125800 | 7470737150 | 20600 | 20600 | 20600 | 20550 | 54 |
| 394 | 20250204 | 125700 | 7469625500 | 20550 | 20500 | 20550 | 20500 | 223 |
| 395 | 20250204 | 125600 | 7465050950 | 20500 | 20550 | 20550 | 20500 | 218 |
| 396 | 20250204 | 125500 | 7460576050 | 20550 | 20550 | 20550 | 20500 | 443 |
| 397 | 20250204 | 125400 | 7451479650 | 20500 | 20550 | 20600 | 20500 | 404 |
| 398 | 20250204 | 125300 | 7443181950 | 20550 | 20600 | 20600 | 20550 | 243 |
| 399 | 20250204 | 125200 | 7438183900 | 20550 | 20600 | 20600 | 20550 | 244 |
| 400 | 20250204 | 125100 | 7433166050 | 20550 | 20550 | 20600 | 20550 | 269 |
| 401 | 20250204 | 125000 | 7427638050 | 20600 | 20500 | 20600 | 20500 | 107 |
| 402 | 20250204 | 124900 | 7425441750 | 20500 | 20550 | 20600 | 20500 | 517 |
| 403 | 20250204 | 124800 | 7414817300 | 20500 | 20550 | 20600 | 20500 | 644 |
| 404 | 20250204 | 124700 | 7401583100 | 20550 | 20550 | 20550 | 20550 | 153 |
| 405 | 20250204 | 124600 | 7398438950 | 20550 | 20600 | 20600 | 20550 | 40 |
| 406 | 20250204 | 124500 | 7397616600 | 20600 | 20550 | 20600 | 20550 | 2659 |
| 407 | 20250204 | 124400 | 7342946850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 408 | 20250204 | 124300 | 7342926300 | 20600 | 20600 | 20600 | 20600 | 36 |
| 409 | 20250204 | 124200 | 7342184700 | 20550 | 20550 | 20600 | 20500 | 283 |
| 410 | 20250204 | 124100 | 7336372800 | 20550 | 20500 | 20550 | 20500 | 107 |
| 411 | 20250204 | 124000 | 7334175050 | 20500 | 20500 | 20550 | 20500 | 123 |
| 412 | 20250204 | 123900 | 7331650550 | 20600 | 20550 | 20600 | 20500 | 3352 |
| 413 | 20250204 | 123800 | 7262924700 | 20550 | 20600 | 20650 | 20500 | 4823 |
| 414 | 20250204 | 123700 | 7163838250 | 20650 | 20600 | 20650 | 20600 | 142 |
| 415 | 20250204 | 123600 | 7160906500 | 20650 | 20600 | 20650 | 20600 | 161 |
| 416 | 20250204 | 123500 | 7157587100 | 20650 | 20650 | 20650 | 20600 | 140 |
| 417 | 20250204 | 123400 | 7154702050 | 20650 | 20650 | 20650 | 20600 | 174 |
| 418 | 20250204 | 123300 | 7151109200 | 20600 | 20650 | 20650 | 20600 | 189 |
| 419 | 20250204 | 123200 | 7147213800 | 20600 | 20600 | 20650 | 20600 | 395 |
| 420 | 20250204 | 123100 | 7139074150 | 20650 | 20600 | 20650 | 20600 | 52 |
| 421 | 20250204 | 123000 | 7138000400 | 20600 | 20650 | 20700 | 20600 | 374 |
| 422 | 20250204 | 122900 | 7130277400 | 20700 | 20700 | 20700 | 20650 | 83 |
| 423 | 20250204 | 122800 | 7128559850 | 20700 | 20650 | 20700 | 20650 | 177 |
| 424 | 20250204 | 122700 | 7124904750 | 20700 | 20700 | 20700 | 20700 | 102 |
| 425 | 20250204 | 122600 | 7122793350 | 20700 | 20650 | 20700 | 20650 | 95 |
| 426 | 20250204 | 122500 | 7120831550 | 20600 | 20650 | 20700 | 20600 | 145 |
| 427 | 20250204 | 122400 | 7117840500 | 20600 | 20600 | 20650 | 20600 | 414 |
| 428 | 20250204 | 122300 | 7109291550 | 20650 | 20600 | 20650 | 20600 | 173 |
| 429 | 20250204 | 122200 | 7105727000 | 20650 | 20600 | 20650 | 20600 | 66 |
| 430 | 20250204 | 122100 | 7104367150 | 20650 | 20650 | 20650 | 20600 | 228 |
| 431 | 20250204 | 122000 | 7099664400 | 20600 | 20600 | 20600 | 20600 | 1 |
| 432 | 20250204 | 121900 | 7099643800 | 20600 | 20600 | 20600 | 20600 | 11 |
| 433 | 20250204 | 121800 | 7099417200 | 20600 | 20600 | 20650 | 20600 | 291 |
| 434 | 20250204 | 121700 | 7093421600 | 20600 | 20550 | 20600 | 20550 | 474 |
| 435 | 20250204 | 121600 | 7083676750 | 20550 | 20600 | 20600 | 20550 | 188 |
| 436 | 20250204 | 121500 | 7079809800 | 20600 | 20550 | 20600 | 20550 | 172 |
| 437 | 20250204 | 121400 | 7076272350 | 20550 | 20550 | 20600 | 20550 | 43 |
| 438 | 20250204 | 121300 | 7075387750 | 20550 | 20550 | 20550 | 20550 | 745 |
| 439 | 20250204 | 121200 | 7060078000 | 20550 | 20600 | 20600 | 20550 | 84 |
| 440 | 20250204 | 121100 | 7058348500 | 20600 | 20600 | 20600 | 20550 | 147 |
| 441 | 20250204 | 121000 | 7055325350 | 20600 | 20600 | 20600 | 20600 | 7 |
| 442 | 20250204 | 120900 | 7055181150 | 20600 | 20600 | 20600 | 20600 | 260 |
| 443 | 20250204 | 120800 | 7049825150 | 20650 | 20650 | 20650 | 20600 | 48 |
| 444 | 20250204 | 120700 | 7048834450 | 20600 | 20600 | 20600 | 20600 | 72 |
| 445 | 20250204 | 120600 | 7047351250 | 20550 | 20600 | 20600 | 20550 | 929 |
| 446 | 20250204 | 120500 | 7028220200 | 20600 | 20600 | 20600 | 20600 | 103 |
| 447 | 20250204 | 120400 | 7026098400 | 20650 | 20650 | 20650 | 20600 | 1779 |
| 448 | 20250204 | 120300 | 6989397350 | 20650 | 20650 | 20700 | 20650 | 603 |
| 449 | 20250204 | 120200 | 6976944900 | 20650 | 20650 | 20750 | 20650 | 77 |
| 450 | 20250204 | 120100 | 6975347950 | 20700 | 20700 | 20700 | 20700 | 680 |
| 451 | 20250204 | 120000 | 6961271950 | 20750 | 20750 | 20750 | 20750 | 196 |
| 452 | 20250204 | 115900 | 6957204950 | 20750 | 20750 | 20750 | 20650 | 1854 |
| 453 | 20250204 | 115800 | 6918805800 | 20750 | 20750 | 20750 | 20700 | 32 |
| 454 | 20250204 | 115700 | 6918141850 | 20700 | 20650 | 20700 | 20650 | 1126 |
| 455 | 20250204 | 115600 | 6894839450 | 20750 | 20750 | 20750 | 20700 | 1718 |
| 456 | 20250204 | 115500 | 6859275650 | 20750 | 20750 | 20750 | 20700 | 679 |
| 457 | 20250204 | 115400 | 6845186550 | 20700 | 20700 | 20750 | 20650 | 1392 |
| 458 | 20250204 | 115300 | 6816344450 | 20700 | 20700 | 20700 | 20650 | 866 |
| 459 | 20250204 | 115200 | 6798431950 | 20650 | 20700 | 20750 | 20650 | 942 |
| 460 | 20250204 | 115100 | 6778926700 | 20750 | 20650 | 20750 | 20650 | 1773 |
| 461 | 20250204 | 115000 | 6742223000 | 20650 | 20600 | 20700 | 20600 | 1158 |
| 462 | 20250204 | 114900 | 6718310650 | 20600 | 20600 | 20650 | 20600 | 654 |
| 463 | 20250204 | 114800 | 6704821150 | 20600 | 20550 | 20600 | 20550 | 1576 |
| 464 | 20250204 | 114700 | 6672365650 | 20550 | 20600 | 20600 | 20550 | 117 |
| 465 | 20250204 | 114600 | 6669961050 | 20550 | 20500 | 20550 | 20500 | 360 |
| 466 | 20250204 | 114500 | 6662568450 | 20500 | 20500 | 20500 | 20500 | 185 |
| 467 | 20250204 | 114400 | 6658775950 | 20550 | 20550 | 20550 | 20550 | 501 |
| 468 | 20250204 | 114300 | 6648480400 | 20550 | 20550 | 20550 | 20550 | 244 |
| 469 | 20250204 | 114200 | 6643466200 | 20500 | 20550 | 20550 | 20500 | 1073 |
| 470 | 20250204 | 114100 | 6621419050 | 20550 | 20500 | 20550 | 20500 | 26 |
| 471 | 20250204 | 114000 | 6620884850 | 20550 | 20550 | 20550 | 20500 | 181 |
| 472 | 20250204 | 113900 | 6617173350 | 20500 | 20500 | 20550 | 20500 | 142 |
| 473 | 20250204 | 113800 | 6614260750 | 20550 | 20550 | 20550 | 20550 | 2008 |
| 474 | 20250204 | 113700 | 6572996350 | 20550 | 20550 | 20600 | 20550 | 266 |
| 475 | 20250204 | 113600 | 6567525000 | 20550 | 20550 | 20600 | 20550 | 16 |
| 476 | 20250204 | 113500 | 6567196150 | 20600 | 20550 | 20600 | 20550 | 154 |
| 477 | 20250204 | 113400 | 6564031350 | 20550 | 20550 | 20550 | 20550 | 125 |
| 478 | 20250204 | 113300 | 6561462600 | 20550 | 20550 | 20600 | 20550 | 12 |
| 479 | 20250204 | 113200 | 6561215900 | 20600 | 20600 | 20600 | 20550 | 433 |
| 480 | 20250204 | 113100 | 6552314950 | 20600 | 20600 | 20600 | 20550 | 61 |
| 481 | 20250204 | 113000 | 6551060900 | 20550 | 20550 | 20550 | 20550 | 423 |
| 482 | 20250204 | 112900 | 6542368250 | 20550 | 20600 | 20600 | 20550 | 50 |
| 483 | 20250204 | 112800 | 6541340200 | 20550 | 20550 | 20600 | 20550 | 100 |
| 484 | 20250204 | 112700 | 6539285150 | 20550 | 20550 | 20550 | 20550 | 202 |
| 485 | 20250204 | 112600 | 6535134050 | 20550 | 20550 | 20550 | 20550 | 40 |
| 486 | 20250204 | 112500 | 6534312050 | 20550 | 20600 | 20600 | 20550 | 199 |
| 487 | 20250204 | 112400 | 6530220700 | 20600 | 20600 | 20600 | 20600 | 664 |
| 488 | 20250204 | 112300 | 6516542300 | 20550 | 20550 | 20550 | 20550 | 193 |
| 489 | 20250204 | 112200 | 6512576150 | 20550 | 20500 | 20550 | 20500 | 196 |
| 490 | 20250204 | 112100 | 6508549700 | 20500 | 20500 | 20550 | 20500 | 121 |
| 491 | 20250204 | 112000 | 6506066600 | 20550 | 20500 | 20550 | 20500 | 706 |
| 492 | 20250204 | 111900 | 6491581050 | 20450 | 20450 | 20500 | 20450 | 398 |
| 493 | 20250204 | 111800 | 6483431450 | 20450 | 20450 | 20450 | 20450 | 124 |
| 494 | 20250204 | 111700 | 6480895650 | 20450 | 20500 | 20500 | 20450 | 77 |
| 495 | 20250204 | 111600 | 6479319900 | 20500 | 20500 | 20500 | 20450 | 352 |
| 496 | 20250204 | 111500 | 6472111300 | 20500 | 20500 | 20500 | 20450 | 1235 |
| 497 | 20250204 | 111400 | 6446812250 | 20550 | 20500 | 20550 | 20500 | 182 |
| 498 | 20250204 | 111300 | 6443080500 | 20450 | 20550 | 20550 | 20450 | 846 |
| 499 | 20250204 | 111200 | 6425731700 | 20500 | 20500 | 20500 | 20500 | 198 |
| 500 | 20250204 | 111100 | 6421672700 | 20500 | 20500 | 20500 | 20450 | 680 |
| 501 | 20250204 | 111000 | 6407740450 | 20450 | 20500 | 20500 | 20450 | 4703 |
| 502 | 20250204 | 110900 | 6311329500 | 20550 | 20500 | 20550 | 20500 | 112 |
| 503 | 20250204 | 110800 | 6309028500 | 20500 | 20550 | 20550 | 20500 | 136 |
| 504 | 20250204 | 110700 | 6306239300 | 20550 | 20550 | 20600 | 20500 | 924 |
| 505 | 20250204 | 110600 | 6287282600 | 20550 | 20500 | 20550 | 20500 | 292 |
| 506 | 20250204 | 110500 | 6281296450 | 20500 | 20600 | 20600 | 20500 | 1195 |
| 507 | 20250204 | 110400 | 6256739250 | 20600 | 20550 | 20600 | 20550 | 261 |
| 508 | 20250204 | 110300 | 6251369000 | 20600 | 20600 | 20600 | 20600 | 806 |
| 509 | 20250204 | 110200 | 6234765400 | 20600 | 20550 | 20600 | 20550 | 306 |
| 510 | 20250204 | 110100 | 6228469850 | 20600 | 20600 | 20600 | 20550 | 150 |
| 511 | 20250204 | 110000 | 6225387000 | 20600 | 20600 | 20600 | 20550 | 87 |
| 512 | 20250204 | 105900 | 6223595450 | 20600 | 20550 | 20600 | 20550 | 553 |
| 513 | 20250204 | 105800 | 6212223250 | 20550 | 20600 | 20650 | 20550 | 267 |
| 514 | 20250204 | 105700 | 6206723100 | 20600 | 20600 | 20600 | 20550 | 711 |
| 515 | 20250204 | 105600 | 6192076650 | 20600 | 20550 | 20600 | 20550 | 186 |
| 516 | 20250204 | 105500 | 6188252200 | 20650 | 20600 | 20650 | 20550 | 989 |
| 517 | 20250204 | 105400 | 6167913050 | 20550 | 20600 | 20600 | 20550 | 333 |
| 518 | 20250204 | 105300 | 6161053500 | 20600 | 20600 | 20600 | 20600 | 116 |
| 519 | 20250204 | 105200 | 6158663900 | 20600 | 20550 | 20600 | 20550 | 562 |
| 520 | 20250204 | 105100 | 6147093350 | 20600 | 20600 | 20600 | 20550 | 450 |
| 521 | 20250204 | 105000 | 6137830400 | 20550 | 20550 | 20600 | 20550 | 108 |
| 522 | 20250204 | 104900 | 6135605900 | 20600 | 20600 | 20650 | 20550 | 278 |
| 523 | 20250204 | 104800 | 6129880900 | 20600 | 20600 | 20650 | 20550 | 283 |
| 524 | 20250204 | 104700 | 6124050300 | 20550 | 20550 | 20600 | 20500 | 3104 |
| 525 | 20250204 | 104600 | 6060300250 | 20550 | 20500 | 20550 | 20500 | 478 |
| 526 | 20250204 | 104500 | 6050488300 | 20550 | 20500 | 20550 | 20500 | 46 |
| 527 | 20250204 | 104400 | 6049543500 | 20500 | 20550 | 20600 | 20500 | 597 |
| 528 | 20250204 | 104300 | 6037277650 | 20550 | 20550 | 20550 | 20500 | 573 |
| 529 | 20250204 | 104200 | 6025503500 | 20500 | 20500 | 20550 | 20500 | 237 |
| 530 | 20250204 | 104100 | 6020644800 | 20550 | 20550 | 20550 | 20550 | 254 |
| 531 | 20250204 | 104000 | 6015425100 | 20550 | 20500 | 20550 | 20450 | 1041 |
| 532 | 20250204 | 103900 | 5994094250 | 20450 | 20500 | 20500 | 20450 | 189 |
| 533 | 20250204 | 103800 | 5990223050 | 20450 | 20450 | 20550 | 20450 | 1187 |
| 534 | 20250204 | 103700 | 5965890600 | 20500 | 20500 | 20500 | 20450 | 2181 |
| 535 | 20250204 | 103600 | 5921187500 | 20500 | 20500 | 20500 | 20500 | 103 |
| 536 | 20250204 | 103500 | 5919076000 | 20500 | 20450 | 20500 | 20450 | 594 |
| 537 | 20250204 | 103400 | 5906904950 | 20500 | 20450 | 20500 | 20400 | 489 |
| 538 | 20250204 | 103300 | 5896891750 | 20500 | 20450 | 20500 | 20450 | 161 |
| 539 | 20250204 | 103200 | 5893596800 | 20450 | 20500 | 20500 | 20450 | 207 |
| 540 | 20250204 | 103100 | 5889357650 | 20450 | 20450 | 20500 | 20450 | 442 |
| 541 | 20250204 | 103000 | 5880304950 | 20450 | 20500 | 20500 | 20450 | 315 |
| 542 | 20250204 | 102900 | 5873862100 | 20450 | 20500 | 20500 | 20400 | 2263 |
| 543 | 20250204 | 102800 | 5827590750 | 20500 | 20500 | 20500 | 20450 | 127 |
| 544 | 20250204 | 102700 | 5824987500 | 20500 | 20500 | 20550 | 20500 | 864 |
| 545 | 20250204 | 102600 | 5807275400 | 20500 | 20550 | 20550 | 20500 | 196 |
| 546 | 20250204 | 102500 | 5803257300 | 20550 | 20550 | 20550 | 20500 | 157 |
| 547 | 20250204 | 102400 | 5800036050 | 20550 | 20500 | 20550 | 20500 | 479 |
| 548 | 20250204 | 102300 | 5790214850 | 20500 | 20550 | 20600 | 20500 | 781 |
| 549 | 20250204 | 102200 | 5774166500 | 20550 | 20600 | 20600 | 20550 | 146 |
| 550 | 20250204 | 102100 | 5771161350 | 20600 | 20600 | 20600 | 20550 | 55 |
| 551 | 20250204 | 102000 | 5770029150 | 20600 | 20550 | 20600 | 20500 | 180 |
| 552 | 20250204 | 101900 | 5766332550 | 20550 | 20550 | 20600 | 20500 | 1070 |
| 553 | 20250204 | 101800 | 5744344450 | 20550 | 20600 | 20600 | 20550 | 1077 |
| 554 | 20250204 | 101700 | 5722162000 | 20600 | 20550 | 20600 | 20550 | 1817 |
| 555 | 20250204 | 101600 | 5684732050 | 20600 | 20500 | 20600 | 20500 | 1148 |
| 556 | 20250204 | 101500 | 5661148250 | 20450 | 20450 | 20500 | 20450 | 516 |
| 557 | 20250204 | 101400 | 5650588300 | 20450 | 20400 | 20500 | 20400 | 955 |
| 558 | 20250204 | 101300 | 5631035950 | 20400 | 20450 | 20450 | 20400 | 1694 |
| 559 | 20250204 | 101200 | 5596439850 | 20450 | 20500 | 20500 | 20450 | 354 |
| 560 | 20250204 | 101100 | 5589199650 | 20450 | 20400 | 20500 | 20400 | 878 |
| 561 | 20250204 | 101000 | 5571271000 | 20400 | 20400 | 20450 | 20400 | 1912 |
| 562 | 20250204 | 100900 | 5532266150 | 20450 | 20450 | 20500 | 20450 | 570 |
| 563 | 20250204 | 100800 | 5520609600 | 20450 | 20500 | 20500 | 20450 | 3342 |
| 564 | 20250204 | 100700 | 5452158750 | 20550 | 20550 | 20550 | 20500 | 632 |
| 565 | 20250204 | 100600 | 5439172350 | 20550 | 20450 | 20550 | 20450 | 554 |
| 566 | 20250204 | 100500 | 5427826700 | 20500 | 20500 | 20550 | 20500 | 495 |
| 567 | 20250204 | 100400 | 5417679050 | 20500 | 20500 | 20500 | 20500 | 204 |
| 568 | 20250204 | 100300 | 5413497050 | 20450 | 20500 | 20500 | 20450 | 667 |
| 569 | 20250204 | 100200 | 5399841100 | 20500 | 20550 | 20550 | 20500 | 350 |
| 570 | 20250204 | 100100 | 5392665600 | 20550 | 20500 | 20550 | 20500 | 827 |
| 571 | 20250204 | 100000 | 5375678750 | 20550 | 20500 | 20550 | 20500 | 67 |
| 572 | 20250204 | 095900 | 5374304750 | 20450 | 20400 | 20550 | 20400 | 2635 |
| 573 | 20250204 | 095800 | 5320279550 | 20500 | 20550 | 20550 | 20400 | 4367 |
| 574 | 20250204 | 095700 | 5230995300 | 20550 | 20600 | 20600 | 20500 | 719 |
| 575 | 20250204 | 095600 | 5216251200 | 20500 | 20550 | 20550 | 20450 | 2739 |
| 576 | 20250204 | 095500 | 5160138650 | 20550 | 20550 | 20550 | 20450 | 1162 |
| 577 | 20250204 | 095400 | 5136312450 | 20550 | 20500 | 20600 | 20500 | 742 |
| 578 | 20250204 | 095300 | 5121071300 | 20450 | 20550 | 20550 | 20450 | 1615 |
| 579 | 20250204 | 095200 | 5087993950 | 20550 | 20550 | 20550 | 20550 | 143 |
| 580 | 20250204 | 095100 | 5085055300 | 20500 | 20500 | 20550 | 20500 | 2783 |
| 581 | 20250204 | 095000 | 5027997100 | 20500 | 20650 | 20650 | 20500 | 1038 |
| 582 | 20250204 | 094900 | 5006682000 | 20500 | 20600 | 20650 | 20500 | 4137 |
| 583 | 20250204 | 094800 | 4921534800 | 20600 | 20500 | 20700 | 20500 | 566 |
| 584 | 20250204 | 094700 | 4909888200 | 20550 | 20600 | 20600 | 20550 | 2016 |
| 585 | 20250204 | 094600 | 4868456250 | 20600 | 20700 | 20700 | 20600 | 422 |
| 586 | 20250204 | 094500 | 4859752950 | 20650 | 20550 | 20700 | 20550 | 3704 |
| 587 | 20250204 | 094400 | 4783221350 | 20550 | 20550 | 20600 | 20550 | 2534 |
| 588 | 20250204 | 094300 | 4731140250 | 20500 | 20500 | 20550 | 20500 | 875 |
| 589 | 20250204 | 094200 | 4713171250 | 20500 | 20600 | 20600 | 20500 | 3258 |
| 590 | 20250204 | 094100 | 4646322800 | 20550 | 20550 | 20600 | 20500 | 636 |
| 591 | 20250204 | 094000 | 4633255750 | 20500 | 20550 | 20550 | 20500 | 1274 |
| 592 | 20250204 | 093900 | 4607103100 | 20550 | 20550 | 20550 | 20500 | 743 |
| 593 | 20250204 | 093800 | 4591847000 | 20500 | 20600 | 20600 | 20500 | 2400 |
| 594 | 20250204 | 093700 | 4542502000 | 20600 | 20600 | 20600 | 20550 | 1106 |
| 595 | 20250204 | 093600 | 4519733350 | 20550 | 20550 | 20600 | 20500 | 920 |
| 596 | 20250204 | 093500 | 4500826600 | 20550 | 20500 | 20550 | 20450 | 6831 |
| 597 | 20250204 | 093400 | 4360893900 | 20500 | 20600 | 20650 | 20500 | 2979 |
| 598 | 20250204 | 093300 | 4299662150 | 20600 | 20650 | 20700 | 20600 | 6114 |
| 599 | 20250204 | 093200 | 4173558300 | 20650 | 20650 | 20750 | 20600 | 1243 |
| 600 | 20250204 | 093100 | 4147868950 | 20600 | 20600 | 20650 | 20550 | 3201 |
| 601 | 20250204 | 093000 | 4081905600 | 20600 | 20500 | 20600 | 20500 | 4917 |
| 602 | 20250204 | 092900 | 3980881050 | 20550 | 20550 | 20600 | 20550 | 6985 |
| 603 | 20250204 | 092800 | 3837277600 | 20600 | 20600 | 20650 | 20550 | 2188 |
| 604 | 20250204 | 092700 | 3792204750 | 20600 | 20650 | 20650 | 20600 | 2327 |
| 605 | 20250204 | 092600 | 3744177850 | 20650 | 20700 | 20750 | 20650 | 777 |
| 606 | 20250204 | 092500 | 3728101000 | 20750 | 20700 | 20750 | 20700 | 1832 |
| 607 | 20250204 | 092400 | 3690171400 | 20700 | 20800 | 20800 | 20700 | 3550 |
| 608 | 20250204 | 092300 | 3616565500 | 20800 | 20800 | 20850 | 20800 | 2664 |
| 609 | 20250204 | 092200 | 3561111050 | 20800 | 20800 | 20850 | 20800 | 1165 |
| 610 | 20250204 | 092100 | 3536877550 | 20850 | 20900 | 20900 | 20800 | 3560 |
| 611 | 20250204 | 092000 | 3462670250 | 20900 | 20850 | 21000 | 20800 | 4155 |
| 612 | 20250204 | 091900 | 3375808850 | 20850 | 20900 | 20900 | 20750 | 4910 |
| 613 | 20250204 | 091800 | 3273749900 | 20900 | 21050 | 21050 | 20800 | 5439 |
| 614 | 20250204 | 091700 | 3159795750 | 21050 | 21050 | 21100 | 21000 | 3460 |
| 615 | 20250204 | 091600 | 3086904600 | 21100 | 21050 | 21200 | 21050 | 14252 |
| 616 | 20250204 | 091500 | 2785636050 | 21100 | 21250 | 21300 | 21050 | 8675 |
| 617 | 20250204 | 091400 | 2601926450 | 21300 | 21050 | 21300 | 21000 | 11454 |
| 618 | 20250204 | 091300 | 2359101900 | 21050 | 21100 | 21150 | 21000 | 4231 |
| 619 | 20250204 | 091200 | 2269846450 | 21100 | 21200 | 21300 | 21100 | 9410 |
| 620 | 20250204 | 091100 | 2070343000 | 21150 | 21050 | 21200 | 21000 | 10841 |
| 621 | 20250204 | 091000 | 1841098150 | 21000 | 21150 | 21150 | 21000 | 10157 |
| 622 | 20250204 | 090900 | 1627020350 | 21100 | 21000 | 21150 | 20950 | 12015 |
| 623 | 20250204 | 090800 | 1374181550 | 20950 | 20850 | 21000 | 20850 | 12628 |
| 624 | 20250204 | 090700 | 1109946700 | 20850 | 20800 | 20900 | 20800 | 6155 |
| 625 | 20250204 | 090600 | 981756900 | 20850 | 20650 | 20900 | 20650 | 5818 |
| 626 | 20250204 | 090500 | 860672200 | 20700 | 20700 | 20750 | 20700 | 3945 |
| 627 | 20250204 | 090400 | 778975600 | 20750 | 20800 | 20850 | 20650 | 1776 |
| 628 | 20250204 | 090300 | 742135500 | 20800 | 20650 | 20850 | 20600 | 7495 |
| 629 | 20250204 | 090200 | 586915500 | 20700 | 20550 | 20700 | 20550 | 4591 |
| 630 | 20250204 | 090100 | 492125750 | 20550 | 20600 | 20650 | 20500 | 6420 |
| 631 | 20250204 | 090000 | 359908900 | 20550 | 20400 | 20600 | 20350 | 17561 |