38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 204300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 3 | 20250204 | 204200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250204 | 204100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250204 | 204000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250204 | 203900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250204 | 203800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250204 | 203700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250204 | 203600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250204 | 203500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250204 | 203400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250204 | 203300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250204 | 203200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250204 | 203100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250204 | 203000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250204 | 202900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250204 | 202800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250204 | 202700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250204 | 202600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250204 | 202500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250204 | 202400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250204 | 202300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250204 | 202200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250204 | 202100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250204 | 202000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250204 | 201900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250204 | 201800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250204 | 201700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250204 | 201600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250204 | 201500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250204 | 201400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250204 | 201300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 33 | 20250204 | 201200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250204 | 201100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250204 | 201000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250204 | 200900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250204 | 200800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250204 | 200700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250204 | 200600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250204 | 200500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250204 | 200400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250204 | 200300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250204 | 200200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250204 | 200100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250204 | 200000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250204 | 195900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250204 | 195800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250204 | 195700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250204 | 195600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250204 | 195500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250204 | 195400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250204 | 195300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250204 | 195200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250204 | 195100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250204 | 195000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250204 | 194900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250204 | 194800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250204 | 194700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250204 | 194600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250204 | 194500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250204 | 194400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250204 | 194300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 63 | 20250204 | 194200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250204 | 194100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250204 | 194000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250204 | 193900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250204 | 193800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250204 | 193700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250204 | 193600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250204 | 193500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250204 | 193400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250204 | 193300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250204 | 193200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250204 | 193100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250204 | 193000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250204 | 192900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250204 | 192800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250204 | 192700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250204 | 192600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250204 | 192500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250204 | 192400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250204 | 192300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250204 | 192200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250204 | 192100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250204 | 192000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250204 | 191900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250204 | 191800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250204 | 191700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250204 | 191600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250204 | 191500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250204 | 191400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250204 | 191300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 93 | 20250204 | 191200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250204 | 191100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250204 | 191000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250204 | 190900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250204 | 190800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250204 | 190700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250204 | 190600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250204 | 190500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250204 | 190400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250204 | 190300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250204 | 190200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250204 | 190100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250204 | 190000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250204 | 185900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250204 | 185800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250204 | 185700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250204 | 185600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250204 | 185500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250204 | 185400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250204 | 185300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250204 | 185200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250204 | 185100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250204 | 185000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250204 | 184900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250204 | 184800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250204 | 184700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250204 | 184600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250204 | 184500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250204 | 184400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250204 | 184300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 123 | 20250204 | 184200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250204 | 184100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250204 | 184000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250204 | 183900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250204 | 183800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250204 | 183700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250204 | 183600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250204 | 183500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250204 | 183400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250204 | 183300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250204 | 183200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250204 | 183100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250204 | 183000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250204 | 182900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250204 | 182800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250204 | 182700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250204 | 182600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250204 | 182500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250204 | 182400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250204 | 182300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250204 | 182200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250204 | 182100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250204 | 182000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250204 | 181900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250204 | 181800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250204 | 181700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250204 | 181600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250204 | 181500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250204 | 181400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250204 | 181300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 153 | 20250204 | 181200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250204 | 181100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250204 | 181000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250204 | 180900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250204 | 180800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250204 | 180700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250204 | 180600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250204 | 180500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250204 | 180400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250204 | 180300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250204 | 180200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250204 | 180100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250204 | 180000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250204 | 175900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250204 | 175800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250204 | 175700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250204 | 175600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250204 | 175500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250204 | 175400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250204 | 175300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250204 | 175200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250204 | 175100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250204 | 175000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250204 | 174900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250204 | 174800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250204 | 174700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250204 | 174600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250204 | 174500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250204 | 174400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250204 | 174300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 183 | 20250204 | 174200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250204 | 174100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250204 | 174000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250204 | 173900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250204 | 173800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250204 | 173700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250204 | 173600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250204 | 173500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250204 | 173400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250204 | 173300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250204 | 173200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250204 | 173100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250204 | 173000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250204 | 172900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250204 | 172800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250204 | 172700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20250204 | 172600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20250204 | 172500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20250204 | 172400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20250204 | 172300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20250204 | 172200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20250204 | 172100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20250204 | 172000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20250204 | 171900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20250204 | 171800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20250204 | 171700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20250204 | 171600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20250204 | 171500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20250204 | 171400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20250204 | 171300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 213 | 20250204 | 171200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20250204 | 171100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20250204 | 171000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20250204 | 170900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20250204 | 170800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20250204 | 170700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20250204 | 170600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20250204 | 170500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20250204 | 170400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20250204 | 170300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20250204 | 170200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20250204 | 170100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20250204 | 170000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20250204 | 165900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20250204 | 165800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20250204 | 165700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20250204 | 165600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20250204 | 165500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20250204 | 165400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20250204 | 165300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20250204 | 165200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20250204 | 165100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20250204 | 165000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20250204 | 164900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20250204 | 164800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20250204 | 164700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20250204 | 164600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20250204 | 164500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20250204 | 164400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20250204 | 164300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 243 | 20250204 | 164200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20250204 | 164100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20250204 | 164000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20250204 | 163900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20250204 | 163800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20250204 | 163700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20250204 | 163600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20250204 | 163500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20250204 | 163400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20250204 | 163300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20250204 | 163200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20250204 | 163100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20250204 | 163000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20250204 | 162900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 257 | 20250204 | 162800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 258 | 20250204 | 162700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 259 | 20250204 | 162600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 260 | 20250204 | 162500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 261 | 20250204 | 162400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 262 | 20250204 | 162300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 263 | 20250204 | 162200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 264 | 20250204 | 162100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 265 | 20250204 | 162000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 266 | 20250204 | 161900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 267 | 20250204 | 161800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 268 | 20250204 | 161700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 269 | 20250204 | 161600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 270 | 20250204 | 161500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 271 | 20250204 | 161400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 272 | 20250204 | 161300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 273 | 20250204 | 161200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 274 | 20250204 | 161100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 275 | 20250204 | 161000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 276 | 20250204 | 160900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 277 | 20250204 | 160800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 278 | 20250204 | 160700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 279 | 20250204 | 160600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 280 | 20250204 | 160500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 281 | 20250204 | 160400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 282 | 20250204 | 160300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 283 | 20250204 | 160200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 284 | 20250204 | 160100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20250204 | 160000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 286 | 20250204 | 155900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 287 | 20250204 | 155800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 288 | 20250204 | 155700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 289 | 20250204 | 155600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 290 | 20250204 | 155500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20250204 | 155400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20250204 | 155300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20250204 | 155200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20250204 | 155100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20250204 | 155000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20250204 | 154900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20250204 | 154800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20250204 | 154700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20250204 | 154600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20250204 | 154500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 301 | 20250204 | 154400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 302 | 20250204 | 154300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 303 | 20250204 | 154200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 304 | 20250204 | 154100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 305 | 20250204 | 154000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 306 | 20250204 | 153900 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 307 | 20250204 | 153800 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 308 | 20250204 | 153700 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 309 | 20250204 | 153600 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 310 | 20250204 | 153500 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 311 | 20250204 | 153400 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 312 | 20250204 | 153300 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 313 | 20250204 | 153200 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 314 | 20250204 | 153100 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 315 | 20250204 | 153000 | 16906299400 | 45300 | 45300 | 45300 | 45300 | 9111 |
| 316 | 20250204 | 152900 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 317 | 20250204 | 152800 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 318 | 20250204 | 152700 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 319 | 20250204 | 152600 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 320 | 20250204 | 152500 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 321 | 20250204 | 152400 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 322 | 20250204 | 152300 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20250204 | 152200 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 324 | 20250204 | 152100 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 325 | 20250204 | 152000 | 16493571100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 326 | 20250204 | 151900 | 16493571100 | 45250 | 45250 | 45250 | 45200 | 1685 |
| 327 | 20250204 | 151800 | 16417379700 | 45250 | 45200 | 45250 | 45200 | 1001 |
| 328 | 20250204 | 151700 | 16372128300 | 45250 | 45300 | 45300 | 45200 | 2103 |
| 329 | 20250204 | 151600 | 16276970850 | 45300 | 45300 | 45300 | 45250 | 639 |
| 330 | 20250204 | 151500 | 16248043450 | 45300 | 45300 | 45300 | 45250 | 281 |
| 331 | 20250204 | 151400 | 16235321650 | 45250 | 45250 | 45300 | 45200 | 583 |
| 332 | 20250204 | 151300 | 16208939700 | 45250 | 45300 | 45300 | 45200 | 705 |
| 333 | 20250204 | 151200 | 16177028150 | 45300 | 45250 | 45300 | 45150 | 1281 |
| 334 | 20250204 | 151100 | 16119094050 | 45250 | 45200 | 45250 | 45200 | 152 |
| 335 | 20250204 | 151000 | 16112223200 | 45250 | 45200 | 45250 | 45200 | 299 |
| 336 | 20250204 | 150900 | 16098706600 | 45200 | 45250 | 45250 | 45200 | 190 |
| 337 | 20250204 | 150800 | 16090113250 | 45250 | 45200 | 45250 | 45200 | 226 |
| 338 | 20250204 | 150700 | 16079893800 | 45250 | 45250 | 45250 | 45200 | 409 |
| 339 | 20250204 | 150600 | 16061387500 | 45250 | 45250 | 45250 | 45200 | 275 |
| 340 | 20250204 | 150500 | 16048950750 | 45250 | 45250 | 45300 | 45200 | 715 |
| 341 | 20250204 | 150400 | 16016595600 | 45250 | 45200 | 45300 | 45200 | 767 |
| 342 | 20250204 | 150300 | 15981899700 | 45250 | 45200 | 45250 | 45200 | 584 |
| 343 | 20250204 | 150200 | 15955492100 | 45200 | 45200 | 45200 | 45200 | 158 |
| 344 | 20250204 | 150100 | 15948350500 | 45200 | 45200 | 45200 | 45150 | 335 |
| 345 | 20250204 | 150000 | 15933212750 | 45150 | 45250 | 45300 | 45150 | 1740 |
| 346 | 20250204 | 145900 | 15854464050 | 45300 | 45250 | 45300 | 45200 | 765 |
| 347 | 20250204 | 145800 | 15819847650 | 45250 | 45250 | 45250 | 45200 | 128 |
| 348 | 20250204 | 145700 | 15814059850 | 45250 | 45250 | 45250 | 45200 | 136 |
| 349 | 20250204 | 145600 | 15807908600 | 45200 | 45250 | 45300 | 45200 | 614 |
| 350 | 20250204 | 145500 | 15780130050 | 45300 | 45350 | 45350 | 45250 | 124 |
| 351 | 20250204 | 145400 | 15774512900 | 45350 | 45350 | 45400 | 45250 | 1833 |
| 352 | 20250204 | 145300 | 15691444950 | 45400 | 45400 | 45400 | 45300 | 1455 |
| 353 | 20250204 | 145200 | 15625433450 | 45400 | 45300 | 45450 | 45300 | 3964 |
| 354 | 20250204 | 145100 | 15445675900 | 45300 | 45300 | 45300 | 45250 | 724 |
| 355 | 20250204 | 145000 | 15412887250 | 45300 | 45250 | 45300 | 45250 | 583 |
| 356 | 20250204 | 144900 | 15386501350 | 45250 | 45250 | 45250 | 45200 | 1291 |
| 357 | 20250204 | 144800 | 15328088500 | 45200 | 45150 | 45250 | 45150 | 672 |
| 358 | 20250204 | 144700 | 15297726100 | 45150 | 45150 | 45150 | 45150 | 62 |
| 359 | 20250204 | 144600 | 15294926800 | 45100 | 45100 | 45150 | 45050 | 699 |
| 360 | 20250204 | 144500 | 15263399000 | 45100 | 45200 | 45200 | 45100 | 258 |
| 361 | 20250204 | 144400 | 15251741400 | 45200 | 45150 | 45200 | 45100 | 625 |
| 362 | 20250204 | 144300 | 15223510050 | 45100 | 45150 | 45150 | 45100 | 223 |
| 363 | 20250204 | 144200 | 15213450150 | 45100 | 45050 | 45150 | 45050 | 839 |
| 364 | 20250204 | 144100 | 15175636600 | 45050 | 45000 | 45050 | 44950 | 313 |
| 365 | 20250204 | 144000 | 15161552300 | 45050 | 45050 | 45100 | 45000 | 1019 |
| 366 | 20250204 | 143900 | 15115680350 | 45050 | 45100 | 45100 | 45050 | 606 |
| 367 | 20250204 | 143800 | 15088357950 | 45100 | 45150 | 45150 | 45100 | 518 |
| 368 | 20250204 | 143700 | 15064974350 | 45200 | 45150 | 45250 | 45150 | 250 |
| 369 | 20250204 | 143600 | 15053672400 | 45200 | 45250 | 45250 | 45150 | 430 |
| 370 | 20250204 | 143500 | 15034230000 | 45250 | 45250 | 45250 | 45200 | 273 |
| 371 | 20250204 | 143400 | 15021885500 | 45250 | 45200 | 45300 | 45200 | 347 |
| 372 | 20250204 | 143300 | 15006182750 | 45150 | 45250 | 45250 | 45100 | 811 |
| 373 | 20250204 | 143200 | 14969533300 | 45250 | 45300 | 45300 | 45100 | 1446 |
| 374 | 20250204 | 143100 | 14904125550 | 45250 | 45250 | 45300 | 45250 | 380 |
| 375 | 20250204 | 143000 | 14886930000 | 45250 | 45350 | 45350 | 45250 | 503 |
| 376 | 20250204 | 142900 | 14864142450 | 45400 | 45350 | 45400 | 45250 | 651 |
| 377 | 20250204 | 142800 | 14834630200 | 45300 | 45300 | 45400 | 45300 | 3391 |
| 378 | 20250204 | 142700 | 14680910850 | 45300 | 45200 | 45300 | 45150 | 1728 |
| 379 | 20250204 | 142600 | 14602824150 | 45200 | 45100 | 45200 | 45100 | 953 |
| 380 | 20250204 | 142500 | 14559794650 | 45100 | 45000 | 45150 | 45000 | 883 |
| 381 | 20250204 | 142400 | 14520008550 | 45050 | 45000 | 45050 | 45000 | 1087 |
| 382 | 20250204 | 142300 | 14471085650 | 45000 | 45050 | 45100 | 44950 | 1994 |
| 383 | 20250204 | 142200 | 14381367600 | 45100 | 45150 | 45150 | 45050 | 1144 |
| 384 | 20250204 | 142100 | 14329765100 | 45200 | 45150 | 45200 | 45150 | 273 |
| 385 | 20250204 | 142000 | 14317438750 | 45150 | 45200 | 45200 | 45100 | 561 |
| 386 | 20250204 | 141900 | 14292121300 | 45200 | 45100 | 45250 | 45100 | 572 |
| 387 | 20250204 | 141800 | 14266295600 | 45100 | 45300 | 45350 | 45100 | 1227 |
| 388 | 20250204 | 141700 | 14210787000 | 45250 | 44950 | 45250 | 44950 | 3357 |
| 389 | 20250204 | 141600 | 14059372950 | 45000 | 45250 | 45300 | 44950 | 2828 |
| 390 | 20250204 | 141500 | 13931745000 | 45300 | 45350 | 45400 | 45250 | 950 |
| 391 | 20250204 | 141400 | 13888686350 | 45400 | 45250 | 45400 | 45250 | 768 |
| 392 | 20250204 | 141300 | 13853848800 | 45250 | 45150 | 45300 | 45100 | 1110 |
| 393 | 20250204 | 141200 | 13803667700 | 45100 | 45300 | 45350 | 45100 | 2286 |
| 394 | 20250204 | 141100 | 13700357650 | 45350 | 45500 | 45500 | 45300 | 2446 |
| 395 | 20250204 | 141000 | 13589395100 | 45500 | 45350 | 45500 | 45300 | 3568 |
| 396 | 20250204 | 140900 | 13427408900 | 45350 | 45350 | 45550 | 45250 | 7368 |
| 397 | 20250204 | 140800 | 13092497350 | 45350 | 45050 | 45500 | 45050 | 17328 |
| 398 | 20250204 | 140700 | 12307879450 | 45050 | 44750 | 45050 | 44750 | 6973 |
| 399 | 20250204 | 140600 | 11994277000 | 44750 | 44750 | 44750 | 44600 | 706 |
| 400 | 20250204 | 140500 | 11962749900 | 44750 | 44800 | 44800 | 44700 | 402 |
| 401 | 20250204 | 140400 | 11944775250 | 44800 | 44750 | 44800 | 44700 | 497 |
| 402 | 20250204 | 140300 | 11922548350 | 44750 | 44700 | 44750 | 44650 | 286 |
| 403 | 20250204 | 140200 | 11909769550 | 44700 | 44700 | 44700 | 44650 | 532 |
| 404 | 20250204 | 140100 | 11886009300 | 44750 | 44750 | 44750 | 44650 | 45 |
| 405 | 20250204 | 140000 | 11883998100 | 44700 | 44750 | 44750 | 44650 | 872 |
| 406 | 20250204 | 135900 | 11845038900 | 44800 | 44750 | 44800 | 44750 | 134 |
| 407 | 20250204 | 135800 | 11839036200 | 44800 | 44800 | 44800 | 44750 | 13 |
| 408 | 20250204 | 135700 | 11838454300 | 44800 | 44800 | 44800 | 44750 | 116 |
| 409 | 20250204 | 135600 | 11833258300 | 44800 | 44750 | 44800 | 44750 | 235 |
| 410 | 20250204 | 135500 | 11822742000 | 44750 | 44750 | 44750 | 44700 | 256 |
| 411 | 20250204 | 135400 | 11811288250 | 44750 | 44750 | 44750 | 44750 | 189 |
| 412 | 20250204 | 135300 | 11802830500 | 44750 | 44750 | 44800 | 44750 | 527 |
| 413 | 20250204 | 135200 | 11779246400 | 44800 | 44800 | 44800 | 44750 | 218 |
| 414 | 20250204 | 135100 | 11769484850 | 44750 | 44750 | 44800 | 44750 | 153 |
| 415 | 20250204 | 135000 | 11762635350 | 44800 | 44800 | 44800 | 44750 | 44 |
| 416 | 20250204 | 134900 | 11760664550 | 44800 | 44800 | 44800 | 44800 | 169 |
| 417 | 20250204 | 134800 | 11753093350 | 44800 | 44750 | 44800 | 44750 | 101 |
| 418 | 20250204 | 134700 | 11748569100 | 44800 | 44750 | 44800 | 44750 | 223 |
| 419 | 20250204 | 134600 | 11738584700 | 44750 | 44850 | 44850 | 44750 | 872 |
| 420 | 20250204 | 134500 | 11699491550 | 44850 | 44900 | 44900 | 44850 | 1358 |
| 421 | 20250204 | 134400 | 11638518200 | 44900 | 44900 | 44950 | 44900 | 74 |
| 422 | 20250204 | 134300 | 11635195050 | 44900 | 44950 | 44950 | 44900 | 237 |
| 423 | 20250204 | 134200 | 11624542450 | 44950 | 44950 | 44950 | 44950 | 85 |
| 424 | 20250204 | 134100 | 11620721700 | 44900 | 44900 | 44950 | 44900 | 199 |
| 425 | 20250204 | 134000 | 11611782850 | 44900 | 44900 | 44950 | 44900 | 515 |
| 426 | 20250204 | 133900 | 11588652400 | 44900 | 44850 | 44900 | 44850 | 87 |
| 427 | 20250204 | 133800 | 11584748050 | 44850 | 44850 | 44900 | 44850 | 75 |
| 428 | 20250204 | 133700 | 11581382400 | 44900 | 44900 | 44900 | 44850 | 664 |
| 429 | 20250204 | 133600 | 11551569500 | 44850 | 44850 | 44900 | 44850 | 106 |
| 430 | 20250204 | 133500 | 11546815250 | 44850 | 44850 | 44900 | 44850 | 243 |
| 431 | 20250204 | 133400 | 11535916650 | 44850 | 44900 | 44900 | 44850 | 119 |
| 432 | 20250204 | 133300 | 11530576800 | 44850 | 44950 | 44950 | 44850 | 340 |
| 433 | 20250204 | 133200 | 11515310900 | 44900 | 44850 | 44950 | 44850 | 433 |
| 434 | 20250204 | 133100 | 11495871250 | 44850 | 44850 | 44900 | 44800 | 913 |
| 435 | 20250204 | 133000 | 11454922850 | 44850 | 44900 | 44950 | 44850 | 568 |
| 436 | 20250204 | 132900 | 11429427100 | 44900 | 44900 | 44950 | 44900 | 204 |
| 437 | 20250204 | 132800 | 11420266500 | 44950 | 44900 | 45000 | 44900 | 2790 |
| 438 | 20250204 | 132700 | 11294885500 | 44900 | 44800 | 44900 | 44800 | 393 |
| 439 | 20250204 | 132600 | 11277259600 | 44850 | 44800 | 44850 | 44750 | 767 |
| 440 | 20250204 | 132500 | 11242874500 | 44800 | 44800 | 44800 | 44750 | 288 |
| 441 | 20250204 | 132400 | 11229973550 | 44800 | 44750 | 44800 | 44750 | 245 |
| 442 | 20250204 | 132300 | 11219006350 | 44750 | 44750 | 44800 | 44750 | 122 |
| 443 | 20250204 | 132200 | 11213546700 | 44700 | 44700 | 44750 | 44700 | 140 |
| 444 | 20250204 | 132100 | 11207283100 | 44750 | 44750 | 44750 | 44700 | 76 |
| 445 | 20250204 | 132000 | 11203883100 | 44750 | 44750 | 44750 | 44700 | 126 |
| 446 | 20250204 | 131900 | 11198246500 | 44750 | 44700 | 44750 | 44650 | 217 |
| 447 | 20250204 | 131800 | 11188550050 | 44700 | 44650 | 44700 | 44600 | 660 |
| 448 | 20250204 | 131700 | 11159055250 | 44650 | 44600 | 44650 | 44600 | 104 |
| 449 | 20250204 | 131600 | 11154413150 | 44600 | 44650 | 44650 | 44600 | 85 |
| 450 | 20250204 | 131500 | 11150622100 | 44650 | 44650 | 44650 | 44600 | 31 |
| 451 | 20250204 | 131400 | 11149238400 | 44600 | 44600 | 44650 | 44600 | 168 |
| 452 | 20250204 | 131300 | 11141745550 | 44600 | 44600 | 44600 | 44600 | 94 |
| 453 | 20250204 | 131200 | 11137553150 | 44600 | 44650 | 44650 | 44600 | 106 |
| 454 | 20250204 | 131100 | 11132822650 | 44650 | 44650 | 44650 | 44650 | 255 |
| 455 | 20250204 | 131000 | 11121436900 | 44700 | 44650 | 44700 | 44600 | 224 |
| 456 | 20250204 | 130900 | 11111433350 | 44650 | 44650 | 44650 | 44600 | 126 |
| 457 | 20250204 | 130800 | 11105808550 | 44650 | 44650 | 44650 | 44650 | 287 |
| 458 | 20250204 | 130700 | 11092994000 | 44650 | 44650 | 44700 | 44650 | 55 |
| 459 | 20250204 | 130600 | 11090538150 | 44650 | 44650 | 44650 | 44650 | 9 |
| 460 | 20250204 | 130500 | 11090136300 | 44700 | 44650 | 44700 | 44650 | 290 |
| 461 | 20250204 | 130400 | 11077186500 | 44650 | 44650 | 44650 | 44650 | 265 |
| 462 | 20250204 | 130300 | 11065354250 | 44650 | 44750 | 44750 | 44650 | 86 |
| 463 | 20250204 | 130200 | 11061512750 | 44750 | 44750 | 44750 | 44700 | 74 |
| 464 | 20250204 | 130100 | 11058202700 | 44700 | 44750 | 44750 | 44700 | 78 |
| 465 | 20250204 | 130000 | 11054712950 | 44800 | 44700 | 44800 | 44600 | 808 |
| 466 | 20250204 | 125900 | 11018579550 | 44600 | 44600 | 44650 | 44600 | 48 |
| 467 | 20250204 | 125800 | 11016437150 | 44600 | 44650 | 44650 | 44600 | 1051 |
| 468 | 20250204 | 125700 | 10969510800 | 44650 | 44650 | 44650 | 44650 | 19 |
| 469 | 20250204 | 125600 | 10968662450 | 44700 | 44650 | 44700 | 44650 | 74 |
| 470 | 20250204 | 125500 | 10965355250 | 44700 | 44650 | 44700 | 44650 | 464 |
| 471 | 20250204 | 125400 | 10944636400 | 44650 | 44650 | 44700 | 44650 | 97 |
| 472 | 20250204 | 125300 | 10940303400 | 44650 | 44650 | 44650 | 44650 | 60 |
| 473 | 20250204 | 125200 | 10937624400 | 44650 | 44650 | 44650 | 44650 | 122 |
| 474 | 20250204 | 125100 | 10932177100 | 44700 | 44750 | 44750 | 44650 | 544 |
| 475 | 20250204 | 125000 | 10907858050 | 44750 | 44700 | 44800 | 44700 | 55 |
| 476 | 20250204 | 124900 | 10905397500 | 44700 | 44800 | 44800 | 44700 | 2 |
| 477 | 20250204 | 124800 | 10905308000 | 44750 | 44750 | 44800 | 44750 | 372 |
| 478 | 20250204 | 124700 | 10888658550 | 44800 | 44700 | 44800 | 44700 | 152 |
| 479 | 20250204 | 124600 | 10881857000 | 44700 | 44750 | 44750 | 44700 | 66 |
| 480 | 20250204 | 124500 | 10878906750 | 44750 | 44700 | 44750 | 44700 | 130 |
| 481 | 20250204 | 124400 | 10873091400 | 44700 | 44700 | 44700 | 44700 | 168 |
| 482 | 20250204 | 124300 | 10865581800 | 44700 | 44750 | 44750 | 44700 | 273 |
| 483 | 20250204 | 124200 | 10853378000 | 44750 | 44750 | 44750 | 44750 | 402 |
| 484 | 20250204 | 124100 | 10835388500 | 44750 | 44750 | 44750 | 44750 | 56 |
| 485 | 20250204 | 124000 | 10832882500 | 44750 | 44850 | 44850 | 44750 | 1794 |
| 486 | 20250204 | 123900 | 10752437950 | 44900 | 44850 | 44900 | 44850 | 134 |
| 487 | 20250204 | 123800 | 10746426900 | 44900 | 44850 | 44900 | 44850 | 44 |
| 488 | 20250204 | 123700 | 10744451800 | 44850 | 44900 | 44900 | 44850 | 11 |
| 489 | 20250204 | 123600 | 10743958400 | 44850 | 44850 | 44900 | 44850 | 162 |
| 490 | 20250204 | 123500 | 10736687650 | 44900 | 44950 | 44950 | 44850 | 411 |
| 491 | 20250204 | 123400 | 10718234050 | 44900 | 44900 | 44900 | 44900 | 59 |
| 492 | 20250204 | 123300 | 10715584950 | 44900 | 44900 | 44950 | 44900 | 135 |
| 493 | 20250204 | 123200 | 10709523400 | 44900 | 44950 | 44950 | 44850 | 25 |
| 494 | 20250204 | 123100 | 10708401250 | 44950 | 44900 | 44950 | 44850 | 317 |
| 495 | 20250204 | 123000 | 10694158900 | 44950 | 44900 | 44950 | 44900 | 702 |
| 496 | 20250204 | 122900 | 10662606700 | 44900 | 44900 | 44900 | 44900 | 14 |
| 497 | 20250204 | 122800 | 10661978100 | 44900 | 44950 | 44950 | 44900 | 27 |
| 498 | 20250204 | 122700 | 10660765150 | 44900 | 44950 | 44950 | 44900 | 779 |
| 499 | 20250204 | 122600 | 10625756700 | 44950 | 44950 | 45000 | 44950 | 152 |
| 500 | 20250204 | 122500 | 10618920350 | 45000 | 45000 | 45000 | 44950 | 294 |
| 501 | 20250204 | 122400 | 10605693100 | 45000 | 44850 | 45000 | 44850 | 643 |
| 502 | 20250204 | 122300 | 10576814350 | 44850 | 44900 | 44900 | 44850 | 10 |
| 503 | 20250204 | 122200 | 10576365400 | 44900 | 44850 | 44900 | 44850 | 104 |
| 504 | 20250204 | 122100 | 10571700750 | 44850 | 44850 | 44850 | 44850 | 64 |
| 505 | 20250204 | 122000 | 10568830350 | 44900 | 44900 | 44900 | 44850 | 758 |
| 506 | 20250204 | 121900 | 10534798050 | 44900 | 44900 | 44950 | 44900 | 85 |
| 507 | 20250204 | 121800 | 10530981450 | 44900 | 44950 | 44950 | 44900 | 40 |
| 508 | 20250204 | 121700 | 10529183650 | 44900 | 44950 | 44950 | 44900 | 343 |
| 509 | 20250204 | 121600 | 10513779200 | 44950 | 44900 | 44950 | 44900 | 12 |
| 510 | 20250204 | 121500 | 10513239850 | 44900 | 44950 | 44950 | 44900 | 412 |
| 511 | 20250204 | 121400 | 10494721650 | 45000 | 44950 | 45000 | 44950 | 144 |
| 512 | 20250204 | 121300 | 10488242100 | 45000 | 44900 | 45000 | 44900 | 3246 |
| 513 | 20250204 | 121200 | 10342227650 | 44900 | 44900 | 44900 | 44850 | 472 |
| 514 | 20250204 | 121100 | 10321035300 | 44900 | 44850 | 44900 | 44800 | 729 |
| 515 | 20250204 | 121000 | 10288333150 | 44800 | 44850 | 44850 | 44800 | 88 |
| 516 | 20250204 | 120900 | 10284390000 | 44850 | 44800 | 44850 | 44800 | 45 |
| 517 | 20250204 | 120800 | 10282373800 | 44800 | 44850 | 44850 | 44800 | 620 |
| 518 | 20250204 | 120700 | 10254581300 | 44850 | 44850 | 44850 | 44800 | 18 |
| 519 | 20250204 | 120600 | 10253774450 | 44850 | 44850 | 44850 | 44800 | 27 |
| 520 | 20250204 | 120500 | 10252563900 | 44750 | 44700 | 44850 | 44700 | 1730 |
| 521 | 20250204 | 120400 | 10175075350 | 44750 | 44700 | 44750 | 44700 | 58 |
| 522 | 20250204 | 120300 | 10172480750 | 44750 | 44750 | 44750 | 44700 | 368 |
| 523 | 20250204 | 120200 | 10156017350 | 44750 | 44750 | 44750 | 44700 | 20 |
| 524 | 20250204 | 120100 | 10155122800 | 44750 | 44750 | 44750 | 44750 | 33 |
| 525 | 20250204 | 120000 | 10153646050 | 44750 | 44700 | 44750 | 44700 | 247 |
| 526 | 20250204 | 115900 | 10142596150 | 44700 | 44700 | 44750 | 44700 | 71 |
| 527 | 20250204 | 115800 | 10139421250 | 44700 | 44700 | 44700 | 44700 | 65 |
| 528 | 20250204 | 115700 | 10136515750 | 44700 | 44700 | 44750 | 44650 | 253 |
| 529 | 20250204 | 115600 | 10125206900 | 44650 | 44600 | 44700 | 44600 | 361 |
| 530 | 20250204 | 115500 | 10109088000 | 44600 | 44650 | 44650 | 44600 | 123 |
| 531 | 20250204 | 115400 | 10103599700 | 44650 | 44650 | 44650 | 44600 | 81 |
| 532 | 20250204 | 115300 | 10099984000 | 44650 | 44550 | 44650 | 44550 | 101 |
| 533 | 20250204 | 115200 | 10095476700 | 44600 | 44600 | 44600 | 44550 | 80 |
| 534 | 20250204 | 115100 | 10091909150 | 44600 | 44650 | 44650 | 44600 | 73 |
| 535 | 20250204 | 115000 | 10088652700 | 44600 | 44600 | 44600 | 44550 | 247 |
| 536 | 20250204 | 114900 | 10077636950 | 44600 | 44650 | 44650 | 44550 | 181 |
| 537 | 20250204 | 114800 | 10069571800 | 44650 | 44550 | 44700 | 44550 | 983 |
| 538 | 20250204 | 114700 | 10025698150 | 44500 | 44550 | 44550 | 44500 | 60 |
| 539 | 20250204 | 114600 | 10023027700 | 44550 | 44500 | 44550 | 44450 | 72 |
| 540 | 20250204 | 114500 | 10019823700 | 44500 | 44450 | 44500 | 44450 | 64 |
| 541 | 20250204 | 114400 | 10016977200 | 44500 | 44450 | 44500 | 44400 | 104 |
| 542 | 20250204 | 114300 | 10012354750 | 44450 | 44400 | 44450 | 44400 | 146 |
| 543 | 20250204 | 114200 | 10005871950 | 44450 | 44450 | 44450 | 44400 | 98 |
| 544 | 20250204 | 114100 | 10001516300 | 44450 | 44450 | 44450 | 44400 | 283 |
| 545 | 20250204 | 114000 | 9988937700 | 44450 | 44400 | 44450 | 44400 | 112 |
| 546 | 20250204 | 113900 | 9983961550 | 44400 | 44350 | 44400 | 44350 | 333 |
| 547 | 20250204 | 113800 | 9969178850 | 44350 | 44350 | 44350 | 44350 | 141 |
| 548 | 20250204 | 113700 | 9962925500 | 44350 | 44400 | 44400 | 44350 | 164 |
| 549 | 20250204 | 113600 | 9955650100 | 44400 | 44350 | 44500 | 44350 | 498 |
| 550 | 20250204 | 113500 | 9933525350 | 44350 | 44500 | 44500 | 44350 | 250 |
| 551 | 20250204 | 113400 | 9922429900 | 44450 | 44500 | 44500 | 44450 | 198 |
| 552 | 20250204 | 113300 | 9913627450 | 44500 | 44500 | 44500 | 44400 | 56 |
| 553 | 20250204 | 113200 | 9911136750 | 44550 | 44350 | 44550 | 44350 | 3735 |
| 554 | 20250204 | 113100 | 9745227000 | 44350 | 44400 | 44500 | 44350 | 580 |
| 555 | 20250204 | 113000 | 9719474800 | 44400 | 44550 | 44550 | 44350 | 2082 |
| 556 | 20250204 | 112900 | 9626959550 | 44500 | 44500 | 44500 | 44500 | 697 |
| 557 | 20250204 | 112800 | 9595943050 | 44500 | 44500 | 44550 | 44500 | 107 |
| 558 | 20250204 | 112700 | 9591177350 | 44550 | 44550 | 44600 | 44550 | 498 |
| 559 | 20250204 | 112600 | 9568988900 | 44600 | 44500 | 44600 | 44500 | 445 |
| 560 | 20250204 | 112500 | 9549174600 | 44500 | 44550 | 44550 | 44500 | 27 |
| 561 | 20250204 | 112400 | 9547973050 | 44500 | 44550 | 44550 | 44500 | 106 |
| 562 | 20250204 | 112300 | 9543255600 | 44550 | 44550 | 44600 | 44550 | 293 |
| 563 | 20250204 | 112200 | 9530202300 | 44550 | 44550 | 44550 | 44550 | 20 |
| 564 | 20250204 | 112100 | 9529311300 | 44550 | 44550 | 44600 | 44500 | 231 |
| 565 | 20250204 | 112000 | 9519020550 | 44550 | 44550 | 44600 | 44500 | 826 |
| 566 | 20250204 | 111900 | 9482250850 | 44550 | 44550 | 44550 | 44550 | 565 |
| 567 | 20250204 | 111800 | 9457080100 | 44600 | 44600 | 44600 | 44600 | 365 |
| 568 | 20250204 | 111700 | 9440801100 | 44600 | 44600 | 44600 | 44550 | 367 |
| 569 | 20250204 | 111600 | 9424435550 | 44600 | 44600 | 44600 | 44550 | 69 |
| 570 | 20250204 | 111500 | 9421358550 | 44600 | 44650 | 44650 | 44550 | 397 |
| 571 | 20250204 | 111400 | 9403657250 | 44650 | 44750 | 44750 | 44600 | 1618 |
| 572 | 20250204 | 111300 | 9331370250 | 44750 | 44750 | 44800 | 44700 | 93 |
| 573 | 20250204 | 111200 | 9327209400 | 44750 | 44750 | 44750 | 44700 | 273 |
| 574 | 20250204 | 111100 | 9314992700 | 44750 | 44700 | 44750 | 44700 | 28 |
| 575 | 20250204 | 111000 | 9313740350 | 44700 | 44750 | 44750 | 44650 | 304 |
| 576 | 20250204 | 110900 | 9300150400 | 44750 | 44600 | 44750 | 44600 | 257 |
| 577 | 20250204 | 110800 | 9288664850 | 44600 | 44650 | 44700 | 44600 | 485 |
| 578 | 20250204 | 110700 | 9267013750 | 44650 | 44650 | 44700 | 44650 | 107 |
| 579 | 20250204 | 110600 | 9262236000 | 44650 | 44750 | 44750 | 44650 | 521 |
| 580 | 20250204 | 110500 | 9238953400 | 44750 | 44750 | 44800 | 44700 | 582 |
| 581 | 20250204 | 110400 | 9212909400 | 44700 | 44700 | 44750 | 44700 | 201 |
| 582 | 20250204 | 110300 | 9203923400 | 44650 | 44650 | 44700 | 44600 | 159 |
| 583 | 20250204 | 110200 | 9196825250 | 44650 | 44600 | 44650 | 44550 | 214 |
| 584 | 20250204 | 110100 | 9187283050 | 44600 | 44700 | 44700 | 44600 | 432 |
| 585 | 20250204 | 110000 | 9168013950 | 44750 | 44750 | 44750 | 44700 | 305 |
| 586 | 20250204 | 105900 | 9154372750 | 44800 | 44700 | 44850 | 44700 | 1165 |
| 587 | 20250204 | 105800 | 9102222850 | 44750 | 44700 | 44750 | 44700 | 4 |
| 588 | 20250204 | 105700 | 9102043950 | 44650 | 44700 | 44700 | 44650 | 58 |
| 589 | 20250204 | 105600 | 9099452650 | 44700 | 44600 | 44700 | 44550 | 261 |
| 590 | 20250204 | 105500 | 9087809050 | 44650 | 44650 | 44650 | 44600 | 11 |
| 591 | 20250204 | 105400 | 9087318050 | 44600 | 44600 | 44650 | 44550 | 61 |
| 592 | 20250204 | 105300 | 9084597550 | 44650 | 44750 | 44750 | 44600 | 1435 |
| 593 | 20250204 | 105200 | 9020452400 | 44750 | 44450 | 44750 | 44450 | 3734 |
| 594 | 20250204 | 105100 | 8854146950 | 44500 | 44550 | 44550 | 44500 | 1574 |
| 595 | 20250204 | 105000 | 8784098550 | 44550 | 44500 | 44550 | 44500 | 527 |
| 596 | 20250204 | 104900 | 8760642600 | 44500 | 44600 | 44650 | 44500 | 107 |
| 597 | 20250204 | 104800 | 8755874300 | 44600 | 44550 | 44600 | 44550 | 356 |
| 598 | 20250204 | 104700 | 8740004900 | 44550 | 44550 | 44550 | 44500 | 94 |
| 599 | 20250204 | 104600 | 8735817950 | 44550 | 44600 | 44600 | 44450 | 975 |
| 600 | 20250204 | 104500 | 8692414550 | 44600 | 44650 | 44700 | 44550 | 754 |
| 601 | 20250204 | 104400 | 8658775350 | 44650 | 44600 | 44700 | 44550 | 318 |
| 602 | 20250204 | 104300 | 8644586900 | 44600 | 44600 | 44600 | 44550 | 493 |
| 603 | 20250204 | 104200 | 8622621350 | 44600 | 44650 | 44650 | 44550 | 314 |
| 604 | 20250204 | 104100 | 8608622400 | 44650 | 44700 | 44700 | 44550 | 406 |
| 605 | 20250204 | 104000 | 8590526050 | 44550 | 44500 | 44700 | 44500 | 1479 |
| 606 | 20250204 | 103900 | 8524572600 | 44600 | 44600 | 44650 | 44400 | 3293 |
| 607 | 20250204 | 103800 | 8377900150 | 44600 | 44750 | 44750 | 44600 | 1268 |
| 608 | 20250204 | 103700 | 8321213350 | 44750 | 44800 | 44800 | 44750 | 892 |
| 609 | 20250204 | 103600 | 8281255200 | 44850 | 44800 | 44850 | 44800 | 327 |
| 610 | 20250204 | 103500 | 8266598950 | 44800 | 44800 | 44850 | 44800 | 61 |
| 611 | 20250204 | 103400 | 8263864200 | 44750 | 44850 | 44850 | 44750 | 312 |
| 612 | 20250204 | 103300 | 8249892100 | 44950 | 44750 | 44950 | 44750 | 1598 |
| 613 | 20250204 | 103200 | 8178284200 | 44750 | 44850 | 44850 | 44750 | 1105 |
| 614 | 20250204 | 103100 | 8128752050 | 44950 | 45050 | 45050 | 44900 | 1707 |
| 615 | 20250204 | 103000 | 8052049150 | 45000 | 45100 | 45100 | 45000 | 235 |
| 616 | 20250204 | 102900 | 8041454950 | 45100 | 45000 | 45100 | 44950 | 3050 |
| 617 | 20250204 | 102800 | 7904128650 | 45000 | 44950 | 45000 | 44900 | 1015 |
| 618 | 20250204 | 102700 | 7858500500 | 44950 | 45000 | 45000 | 44950 | 363 |
| 619 | 20250204 | 102600 | 7842181300 | 45000 | 45000 | 45000 | 44950 | 195 |
| 620 | 20250204 | 102500 | 7833410950 | 44950 | 44900 | 44950 | 44900 | 689 |
| 621 | 20250204 | 102400 | 7802450850 | 44900 | 44950 | 45000 | 44900 | 917 |
| 622 | 20250204 | 102300 | 7761231050 | 44950 | 45150 | 45150 | 44900 | 1914 |
| 623 | 20250204 | 102200 | 7675100100 | 45150 | 45100 | 45200 | 45100 | 1006 |
| 624 | 20250204 | 102100 | 7629671900 | 45100 | 45100 | 45150 | 45050 | 616 |
| 625 | 20250204 | 102000 | 7601880200 | 45100 | 45050 | 45100 | 45000 | 1157 |
| 626 | 20250204 | 101900 | 7549722400 | 45050 | 44950 | 45050 | 44950 | 509 |
| 627 | 20250204 | 101800 | 7526815400 | 44950 | 44950 | 44950 | 44900 | 274 |
| 628 | 20250204 | 101700 | 7514502500 | 44950 | 44950 | 44950 | 44900 | 211 |
| 629 | 20250204 | 101600 | 7505024150 | 44900 | 45000 | 45000 | 44900 | 3245 |
| 630 | 20250204 | 101500 | 7359192100 | 45050 | 45050 | 45100 | 45000 | 1342 |
| 631 | 20250204 | 101400 | 7298782200 | 45050 | 45000 | 45100 | 45000 | 782 |
| 632 | 20250204 | 101300 | 7263547750 | 45000 | 45150 | 45150 | 44900 | 1940 |
| 633 | 20250204 | 101200 | 7176212100 | 45150 | 45100 | 45200 | 45100 | 2168 |
| 634 | 20250204 | 101100 | 7078363450 | 45100 | 44950 | 45100 | 44900 | 2352 |
| 635 | 20250204 | 101000 | 6972474400 | 44950 | 44900 | 44950 | 44900 | 759 |
| 636 | 20250204 | 100900 | 6938360600 | 44900 | 44900 | 44950 | 44850 | 3190 |
| 637 | 20250204 | 100800 | 6795215450 | 44850 | 44850 | 45000 | 44800 | 2019 |
| 638 | 20250204 | 100700 | 6704578550 | 44850 | 44900 | 44950 | 44850 | 1219 |
| 639 | 20250204 | 100600 | 6649843350 | 44900 | 44850 | 44900 | 44850 | 584 |
| 640 | 20250204 | 100500 | 6623640950 | 44850 | 44950 | 45000 | 44850 | 2110 |
| 641 | 20250204 | 100400 | 6528867250 | 44950 | 44800 | 45000 | 44800 | 8294 |
| 642 | 20250204 | 100300 | 6156201500 | 44850 | 44600 | 44850 | 44600 | 5332 |
| 643 | 20250204 | 100200 | 5917616300 | 44600 | 44600 | 44600 | 44550 | 750 |
| 644 | 20250204 | 100100 | 5884177050 | 44600 | 44650 | 44700 | 44600 | 1677 |
| 645 | 20250204 | 100000 | 5809344100 | 44650 | 44600 | 44700 | 44450 | 1886 |
| 646 | 20250204 | 095900 | 5725140900 | 44600 | 44350 | 44600 | 44350 | 2570 |
| 647 | 20250204 | 095800 | 5610735250 | 44350 | 44350 | 44350 | 44300 | 269 |
| 648 | 20250204 | 095700 | 5598816300 | 44300 | 44350 | 44350 | 44300 | 1219 |
| 649 | 20250204 | 095600 | 5544804600 | 44300 | 44350 | 44350 | 44300 | 404 |
| 650 | 20250204 | 095500 | 5526901900 | 44300 | 44450 | 44500 | 44300 | 818 |
| 651 | 20250204 | 095400 | 5490568950 | 44450 | 44500 | 44500 | 44450 | 727 |
| 652 | 20250204 | 095300 | 5458231750 | 44450 | 44350 | 44500 | 44300 | 1785 |
| 653 | 20250204 | 095200 | 5378962150 | 44350 | 44350 | 44350 | 44300 | 37 |
| 654 | 20250204 | 095100 | 5377321750 | 44350 | 44400 | 44450 | 44350 | 189 |
| 655 | 20250204 | 095000 | 5368932800 | 44400 | 44400 | 44450 | 44400 | 433 |
| 656 | 20250204 | 094900 | 5349706900 | 44400 | 44450 | 44500 | 44400 | 777 |
| 657 | 20250204 | 094800 | 5315187500 | 44400 | 44450 | 44500 | 44400 | 431 |
| 658 | 20250204 | 094700 | 5296041050 | 44450 | 44350 | 44500 | 44350 | 456 |
| 659 | 20250204 | 094600 | 5275792650 | 44350 | 44300 | 44350 | 44200 | 2135 |
| 660 | 20250204 | 094500 | 5181307400 | 44350 | 44550 | 44550 | 44300 | 1384 |
| 661 | 20250204 | 094400 | 5119910100 | 44550 | 44450 | 44550 | 44450 | 769 |
| 662 | 20250204 | 094300 | 5085694550 | 44500 | 44450 | 44500 | 44400 | 734 |
| 663 | 20250204 | 094200 | 5053040300 | 44450 | 44400 | 44450 | 44400 | 252 |
| 664 | 20250204 | 094100 | 5041843300 | 44450 | 44300 | 44450 | 44300 | 1375 |
| 665 | 20250204 | 094000 | 4980802650 | 44400 | 44350 | 44400 | 44300 | 389 |
| 666 | 20250204 | 093900 | 4963545250 | 44200 | 44200 | 44350 | 44150 | 1153 |
| 667 | 20250204 | 093800 | 4912581250 | 44200 | 44300 | 44300 | 44200 | 469 |
| 668 | 20250204 | 093700 | 4891836850 | 44300 | 44250 | 44300 | 44250 | 1336 |
| 669 | 20250204 | 093600 | 4832694800 | 44250 | 44250 | 44300 | 44250 | 733 |
| 670 | 20250204 | 093500 | 4800250900 | 44250 | 44200 | 44250 | 44150 | 1320 |
| 671 | 20250204 | 093400 | 4741933300 | 44150 | 44350 | 44350 | 44150 | 1762 |
| 672 | 20250204 | 093300 | 4663896600 | 44400 | 44350 | 44400 | 44350 | 268 |
| 673 | 20250204 | 093200 | 4652003950 | 44350 | 44350 | 44400 | 44300 | 616 |
| 674 | 20250204 | 093100 | 4624693150 | 44350 | 44300 | 44400 | 44300 | 332 |
| 675 | 20250204 | 093000 | 4609980800 | 44300 | 44500 | 44500 | 44300 | 1480 |
| 676 | 20250204 | 092900 | 4544239450 | 44550 | 44500 | 44550 | 44500 | 616 |
| 677 | 20250204 | 092800 | 4516798800 | 44500 | 44500 | 44600 | 44500 | 906 |
| 678 | 20250204 | 092700 | 4476437600 | 44550 | 44450 | 44550 | 44400 | 796 |
| 679 | 20250204 | 092600 | 4441010400 | 44450 | 44450 | 44550 | 44400 | 974 |
| 680 | 20250204 | 092500 | 4397704000 | 44500 | 44400 | 44500 | 44350 | 836 |
| 681 | 20250204 | 092400 | 4360555100 | 44400 | 44450 | 44500 | 44350 | 2351 |
| 682 | 20250204 | 092300 | 4256209200 | 44500 | 44550 | 44600 | 44500 | 1706 |
| 683 | 20250204 | 092200 | 4180217400 | 44600 | 44400 | 44600 | 44300 | 2320 |
| 684 | 20250204 | 092100 | 4077097900 | 44350 | 44100 | 44350 | 44100 | 1058 |
| 685 | 20250204 | 092000 | 4030267800 | 44250 | 44150 | 44250 | 44050 | 838 |
| 686 | 20250204 | 091900 | 3993267800 | 44050 | 43950 | 44150 | 43900 | 2570 |
| 687 | 20250204 | 091800 | 3880105050 | 44000 | 44050 | 44200 | 43850 | 3994 |
| 688 | 20250204 | 091700 | 3704364950 | 44050 | 44050 | 44100 | 44000 | 1018 |
| 689 | 20250204 | 091600 | 3659520850 | 44050 | 44050 | 44150 | 44050 | 1306 |
| 690 | 20250204 | 091500 | 3601932250 | 44100 | 44200 | 44200 | 44050 | 3931 |
| 691 | 20250204 | 091400 | 3428354450 | 44150 | 44150 | 44250 | 44150 | 4117 |
| 692 | 20250204 | 091300 | 3246373800 | 44200 | 43950 | 44200 | 43950 | 2933 |
| 693 | 20250204 | 091200 | 3117148600 | 43950 | 44000 | 44000 | 43950 | 1998 |
| 694 | 20250204 | 091100 | 3029285100 | 43950 | 44000 | 44050 | 43950 | 657 |
| 695 | 20250204 | 091000 | 3000379000 | 44050 | 44100 | 44100 | 44000 | 1709 |
| 696 | 20250204 | 090900 | 2925098900 | 44100 | 44200 | 44200 | 43850 | 3560 |
| 697 | 20250204 | 090800 | 2768496550 | 44200 | 43900 | 44250 | 43850 | 4619 |
| 698 | 20250204 | 090700 | 2564744800 | 43900 | 43800 | 43900 | 43800 | 1411 |
| 699 | 20250204 | 090600 | 2502864150 | 43850 | 43750 | 43950 | 43750 | 2981 |
| 700 | 20250204 | 090500 | 2372262100 | 43750 | 43750 | 43800 | 43650 | 2086 |
| 701 | 20250204 | 090400 | 2281022500 | 43700 | 43800 | 43800 | 43650 | 4878 |
| 702 | 20250204 | 090300 | 2067843650 | 43700 | 43950 | 43950 | 43700 | 7473 |
| 703 | 20250204 | 090200 | 1740678600 | 43950 | 43750 | 43950 | 43650 | 5130 |
| 704 | 20250204 | 090100 | 1516262550 | 43750 | 44000 | 44150 | 43700 | 10946 |
| 705 | 20250204 | 090000 | 1036278750 | 44000 | 43800 | 44650 | 43800 | 21457 |