34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 3 | 20250204 | 193100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250204 | 193000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250204 | 192900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250204 | 192800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250204 | 192700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250204 | 192600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250204 | 192500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250204 | 192400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250204 | 192300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250204 | 192200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250204 | 192100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250204 | 192000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250204 | 191900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250204 | 191800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250204 | 191700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250204 | 191600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250204 | 191500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250204 | 191400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250204 | 191300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250204 | 191200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250204 | 191100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250204 | 191000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250204 | 190900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250204 | 190800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250204 | 190700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250204 | 190600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250204 | 190500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250204 | 190400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250204 | 190300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250204 | 190200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 33 | 20250204 | 190100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250204 | 190000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250204 | 185900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250204 | 185800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250204 | 185700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250204 | 185600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250204 | 185500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250204 | 185400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250204 | 185300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250204 | 185200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250204 | 185100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250204 | 185000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250204 | 184900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250204 | 184800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250204 | 184700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250204 | 184600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250204 | 184500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250204 | 184400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250204 | 184300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250204 | 184200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250204 | 184100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250204 | 184000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250204 | 183900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250204 | 183800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250204 | 183700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250204 | 183600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250204 | 183500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250204 | 183400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250204 | 183300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250204 | 183200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 63 | 20250204 | 183100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250204 | 183000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250204 | 182900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250204 | 182800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250204 | 182700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250204 | 182600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250204 | 182500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250204 | 182400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250204 | 182300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250204 | 182200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250204 | 182100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250204 | 182000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250204 | 181900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250204 | 181800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250204 | 181700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250204 | 181600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250204 | 181500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250204 | 181400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250204 | 181300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250204 | 181200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250204 | 181100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250204 | 181000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250204 | 180900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250204 | 180800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250204 | 180700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250204 | 180600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250204 | 180500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250204 | 180400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250204 | 180300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250204 | 180200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 93 | 20250204 | 180100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250204 | 180000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250204 | 175900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250204 | 175800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250204 | 175700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250204 | 175600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250204 | 175500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250204 | 175400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250204 | 175300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250204 | 175200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250204 | 175100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250204 | 175000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250204 | 174900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250204 | 174800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250204 | 174700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250204 | 174600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250204 | 174500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250204 | 174400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250204 | 174300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250204 | 174200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250204 | 174100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250204 | 174000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250204 | 173900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250204 | 173800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250204 | 173700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250204 | 173600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250204 | 173500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250204 | 173400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250204 | 173300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250204 | 173200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 123 | 20250204 | 173100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250204 | 173000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250204 | 172900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250204 | 172800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250204 | 172700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250204 | 172600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250204 | 172500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250204 | 172400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250204 | 172300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250204 | 172200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250204 | 172100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250204 | 172000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250204 | 171900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250204 | 171800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250204 | 171700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250204 | 171600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250204 | 171500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250204 | 171400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250204 | 171300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250204 | 171200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250204 | 171100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250204 | 171000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250204 | 170900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250204 | 170800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250204 | 170700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250204 | 170600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250204 | 170500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250204 | 170400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250204 | 170300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250204 | 170200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 153 | 20250204 | 170100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250204 | 170000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250204 | 165900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250204 | 165800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250204 | 165700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250204 | 165600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250204 | 165500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250204 | 165400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250204 | 165300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250204 | 165200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250204 | 165100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250204 | 165000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250204 | 164900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250204 | 164800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250204 | 164700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250204 | 164600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250204 | 164500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250204 | 164400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250204 | 164300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250204 | 164200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250204 | 164100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250204 | 164000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250204 | 163900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250204 | 163800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250204 | 163700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250204 | 163600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250204 | 163500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250204 | 163400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250204 | 163300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250204 | 163200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 183 | 20250204 | 163100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250204 | 163000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250204 | 162900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250204 | 162800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250204 | 162700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250204 | 162600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250204 | 162500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250204 | 162400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250204 | 162300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250204 | 162200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250204 | 162100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250204 | 162000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250204 | 161900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250204 | 161800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250204 | 161700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250204 | 161600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250204 | 161500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250204 | 161400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250204 | 161300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250204 | 161200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250204 | 161100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250204 | 161000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250204 | 160900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250204 | 160800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250204 | 160700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250204 | 160600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250204 | 160500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250204 | 160400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250204 | 160300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250204 | 160200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 213 | 20250204 | 160100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250204 | 160000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20250204 | 155900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20250204 | 155800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20250204 | 155700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20250204 | 155600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20250204 | 155500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20250204 | 155400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20250204 | 155300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20250204 | 155200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20250204 | 155100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20250204 | 155000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20250204 | 154900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20250204 | 154800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20250204 | 154700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20250204 | 154600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20250204 | 154500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20250204 | 154400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20250204 | 154300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20250204 | 154200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20250204 | 154100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20250204 | 154000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20250204 | 153900 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20250204 | 153800 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20250204 | 153700 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20250204 | 153600 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20250204 | 153500 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20250204 | 153400 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20250204 | 153300 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20250204 | 153200 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 243 | 20250204 | 153100 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20250204 | 153000 | 5329763350 | 46800 | 46800 | 46800 | 46800 | 4585 |
| 245 | 20250204 | 152900 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 246 | 20250204 | 152800 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 247 | 20250204 | 152700 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 248 | 20250204 | 152600 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 249 | 20250204 | 152500 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 250 | 20250204 | 152400 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 251 | 20250204 | 152300 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 252 | 20250204 | 152200 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 253 | 20250204 | 152100 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 254 | 20250204 | 152000 | 5115185350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 255 | 20250204 | 151900 | 5115185350 | 46950 | 46950 | 47000 | 46850 | 1016 |
| 256 | 20250204 | 151800 | 5067515050 | 46950 | 47000 | 47000 | 46950 | 485 |
| 257 | 20250204 | 151700 | 5044721500 | 46950 | 46950 | 47000 | 46950 | 251 |
| 258 | 20250204 | 151600 | 5032926100 | 47000 | 46900 | 47000 | 46900 | 805 |
| 259 | 20250204 | 151500 | 4995132750 | 46950 | 46950 | 46950 | 46900 | 193 |
| 260 | 20250204 | 151400 | 4986075450 | 46950 | 46900 | 46950 | 46900 | 294 |
| 261 | 20250204 | 151300 | 4972274900 | 46900 | 46900 | 46950 | 46900 | 127 |
| 262 | 20250204 | 151200 | 4966315150 | 46950 | 46950 | 46950 | 46900 | 37 |
| 263 | 20250204 | 151100 | 4964579500 | 46900 | 46900 | 46950 | 46900 | 347 |
| 264 | 20250204 | 151000 | 4948304100 | 46950 | 46900 | 46950 | 46900 | 773 |
| 265 | 20250204 | 150900 | 4912012350 | 46900 | 46950 | 46950 | 46900 | 95 |
| 266 | 20250204 | 150800 | 4907554650 | 46950 | 46900 | 46950 | 46900 | 104 |
| 267 | 20250204 | 150700 | 4902676150 | 46950 | 46950 | 46950 | 46900 | 53 |
| 268 | 20250204 | 150600 | 4900189350 | 46950 | 46950 | 46950 | 46900 | 64 |
| 269 | 20250204 | 150500 | 4897186000 | 46900 | 46900 | 46950 | 46900 | 40 |
| 270 | 20250204 | 150400 | 4895309650 | 46900 | 46950 | 46950 | 46900 | 337 |
| 271 | 20250204 | 150300 | 4879503200 | 46950 | 46950 | 46950 | 46900 | 22 |
| 272 | 20250204 | 150200 | 4878471050 | 46900 | 46950 | 46950 | 46850 | 147 |
| 273 | 20250204 | 150100 | 4871573650 | 46850 | 46850 | 46950 | 46850 | 1334 |
| 274 | 20250204 | 150000 | 4809026400 | 46850 | 46850 | 46900 | 46800 | 60 |
| 275 | 20250204 | 145900 | 4806214450 | 46850 | 46850 | 46850 | 46800 | 59 |
| 276 | 20250204 | 145800 | 4803450950 | 46850 | 46800 | 46850 | 46800 | 944 |
| 277 | 20250204 | 145700 | 4759259200 | 46800 | 46900 | 46900 | 46800 | 348 |
| 278 | 20250204 | 145600 | 4742954200 | 46900 | 46850 | 46900 | 46850 | 140 |
| 279 | 20250204 | 145500 | 4736395000 | 46850 | 46900 | 46900 | 46850 | 135 |
| 280 | 20250204 | 145400 | 4730069350 | 46850 | 46850 | 46850 | 46850 | 55 |
| 281 | 20250204 | 145300 | 4727492600 | 46850 | 46900 | 46900 | 46850 | 420 |
| 282 | 20250204 | 145200 | 4707814700 | 46850 | 46900 | 46900 | 46850 | 26 |
| 283 | 20250204 | 145100 | 4706596450 | 46850 | 46850 | 46900 | 46850 | 169 |
| 284 | 20250204 | 145000 | 4698678050 | 46850 | 46900 | 46900 | 46850 | 74 |
| 285 | 20250204 | 144900 | 4695210350 | 46850 | 46850 | 46900 | 46850 | 155 |
| 286 | 20250204 | 144800 | 4687945900 | 46850 | 46900 | 46900 | 46850 | 50 |
| 287 | 20250204 | 144700 | 4685602700 | 46850 | 46850 | 46900 | 46850 | 239 |
| 288 | 20250204 | 144600 | 4674405450 | 46850 | 46900 | 46900 | 46850 | 40 |
| 289 | 20250204 | 144500 | 4672531300 | 46850 | 46900 | 46900 | 46850 | 70 |
| 290 | 20250204 | 144400 | 4669251650 | 46900 | 46850 | 46900 | 46850 | 125 |
| 291 | 20250204 | 144300 | 4663391800 | 46850 | 46850 | 46900 | 46850 | 73 |
| 292 | 20250204 | 144200 | 4659971700 | 46900 | 46850 | 46900 | 46850 | 32 |
| 293 | 20250204 | 144100 | 4658471950 | 46850 | 46850 | 46850 | 46850 | 22 |
| 294 | 20250204 | 144000 | 4657441250 | 46900 | 46850 | 46900 | 46850 | 161 |
| 295 | 20250204 | 143900 | 4649897350 | 46850 | 46800 | 46850 | 46800 | 191 |
| 296 | 20250204 | 143800 | 4640949900 | 46850 | 46900 | 46900 | 46850 | 47 |
| 297 | 20250204 | 143700 | 4638747850 | 46850 | 46850 | 46850 | 46800 | 87 |
| 298 | 20250204 | 143600 | 4634672500 | 46800 | 46850 | 46850 | 46800 | 55 |
| 299 | 20250204 | 143500 | 4632096250 | 46850 | 46850 | 46900 | 46800 | 606 |
| 300 | 20250204 | 143400 | 4603705500 | 46800 | 46850 | 46850 | 46800 | 169 |
| 301 | 20250204 | 143300 | 4595796100 | 46850 | 46850 | 46850 | 46750 | 213 |
| 302 | 20250204 | 143200 | 4585822750 | 46800 | 46800 | 46850 | 46800 | 151 |
| 303 | 20250204 | 143100 | 4578755700 | 46850 | 46800 | 46850 | 46800 | 69 |
| 304 | 20250204 | 143000 | 4575524900 | 46800 | 46850 | 46850 | 46800 | 124 |
| 305 | 20250204 | 142900 | 4569721600 | 46800 | 46850 | 46850 | 46800 | 143 |
| 306 | 20250204 | 142800 | 4563024200 | 46850 | 46800 | 46850 | 46800 | 28 |
| 307 | 20250204 | 142700 | 4561713550 | 46800 | 46750 | 46850 | 46750 | 658 |
| 308 | 20250204 | 142600 | 4530919650 | 46750 | 46750 | 46800 | 46750 | 555 |
| 309 | 20250204 | 142500 | 4504957800 | 46700 | 46750 | 46800 | 46700 | 119 |
| 310 | 20250204 | 142400 | 4499395050 | 46750 | 46700 | 46750 | 46650 | 561 |
| 311 | 20250204 | 142300 | 4473190500 | 46650 | 46650 | 46650 | 46650 | 94 |
| 312 | 20250204 | 142200 | 4468805400 | 46650 | 46700 | 46700 | 46650 | 48 |
| 313 | 20250204 | 142100 | 4466564850 | 46650 | 46700 | 46700 | 46650 | 187 |
| 314 | 20250204 | 142000 | 4457833450 | 46700 | 46700 | 46700 | 46650 | 530 |
| 315 | 20250204 | 141900 | 4433093500 | 46650 | 46700 | 46700 | 46650 | 221 |
| 316 | 20250204 | 141800 | 4422773850 | 46700 | 46700 | 46750 | 46700 | 42 |
| 317 | 20250204 | 141700 | 4420812350 | 46700 | 46700 | 46750 | 46700 | 512 |
| 318 | 20250204 | 141600 | 4396890050 | 46800 | 46750 | 46800 | 46700 | 1377 |
| 319 | 20250204 | 141500 | 4332518500 | 46750 | 46850 | 46850 | 46750 | 176 |
| 320 | 20250204 | 141400 | 4324282000 | 46800 | 46800 | 46800 | 46800 | 68 |
| 321 | 20250204 | 141300 | 4321099600 | 46800 | 46800 | 46800 | 46800 | 170 |
| 322 | 20250204 | 141200 | 4313143600 | 46900 | 46750 | 46900 | 46750 | 322 |
| 323 | 20250204 | 141100 | 4298063950 | 46800 | 46800 | 46800 | 46800 | 68 |
| 324 | 20250204 | 141000 | 4294881550 | 46850 | 46750 | 46850 | 46750 | 685 |
| 325 | 20250204 | 140900 | 4262799300 | 46800 | 46750 | 46800 | 46750 | 86 |
| 326 | 20250204 | 140800 | 4258777700 | 46750 | 46800 | 46800 | 46750 | 260 |
| 327 | 20250204 | 140700 | 4246611750 | 46800 | 46800 | 46850 | 46800 | 356 |
| 328 | 20250204 | 140600 | 4229947750 | 46800 | 46850 | 46850 | 46800 | 133 |
| 329 | 20250204 | 140500 | 4223721650 | 46850 | 46800 | 46850 | 46800 | 351 |
| 330 | 20250204 | 140400 | 4207277850 | 46850 | 46850 | 46850 | 46800 | 157 |
| 331 | 20250204 | 140300 | 4199922950 | 46850 | 46850 | 46900 | 46850 | 91 |
| 332 | 20250204 | 140200 | 4195657100 | 46900 | 46850 | 46900 | 46850 | 91 |
| 333 | 20250204 | 140100 | 4191393400 | 46850 | 46850 | 46900 | 46850 | 27 |
| 334 | 20250204 | 140000 | 4190128300 | 46850 | 46900 | 46950 | 46850 | 191 |
| 335 | 20250204 | 135900 | 4181169500 | 46900 | 46900 | 46900 | 46900 | 111 |
| 336 | 20250204 | 135800 | 4175963600 | 46900 | 46900 | 46900 | 46900 | 541 |
| 337 | 20250204 | 135700 | 4150590700 | 46950 | 46900 | 46950 | 46900 | 154 |
| 338 | 20250204 | 135600 | 4143366300 | 46900 | 46850 | 46900 | 46850 | 500 |
| 339 | 20250204 | 135500 | 4119918700 | 46850 | 46800 | 46850 | 46750 | 916 |
| 340 | 20250204 | 135400 | 4077028500 | 46800 | 46800 | 46800 | 46800 | 3 |
| 341 | 20250204 | 135300 | 4076888100 | 46800 | 46750 | 46800 | 46750 | 27 |
| 342 | 20250204 | 135200 | 4075624600 | 46800 | 46750 | 46800 | 46750 | 62 |
| 343 | 20250204 | 135100 | 4072723900 | 46750 | 46800 | 46800 | 46750 | 4 |
| 344 | 20250204 | 135000 | 4072536750 | 46800 | 46800 | 46800 | 46800 | 55 |
| 345 | 20250204 | 134900 | 4069962750 | 46750 | 46800 | 46800 | 46750 | 43 |
| 346 | 20250204 | 134800 | 4067950950 | 46800 | 46800 | 46800 | 46750 | 200 |
| 347 | 20250204 | 134700 | 4058591000 | 46800 | 46800 | 46800 | 46750 | 212 |
| 348 | 20250204 | 134600 | 4048669450 | 46750 | 46750 | 46750 | 46750 | 29 |
| 349 | 20250204 | 134500 | 4047313700 | 46750 | 46800 | 46850 | 46750 | 435 |
| 350 | 20250204 | 134400 | 4026955650 | 46800 | 46850 | 46850 | 46800 | 21 |
| 351 | 20250204 | 134300 | 4025972700 | 46800 | 46850 | 46850 | 46800 | 227 |
| 352 | 20250204 | 134200 | 4015340300 | 46850 | 46850 | 46850 | 46800 | 310 |
| 353 | 20250204 | 134100 | 4000817250 | 46800 | 46850 | 46850 | 46800 | 233 |
| 354 | 20250204 | 134000 | 3989912450 | 46850 | 46850 | 46850 | 46850 | 8 |
| 355 | 20250204 | 133900 | 3989537650 | 46800 | 46850 | 46850 | 46800 | 592 |
| 356 | 20250204 | 133800 | 3961802500 | 46800 | 46750 | 46800 | 46750 | 502 |
| 357 | 20250204 | 133700 | 3938312300 | 46800 | 46800 | 46800 | 46750 | 65 |
| 358 | 20250204 | 133600 | 3935273350 | 46750 | 46750 | 46750 | 46750 | 55 |
| 359 | 20250204 | 133500 | 3932702100 | 46750 | 46750 | 46800 | 46750 | 146 |
| 360 | 20250204 | 133400 | 3925876500 | 46750 | 46800 | 46800 | 46750 | 346 |
| 361 | 20250204 | 133300 | 3909687500 | 46800 | 46800 | 46850 | 46800 | 115 |
| 362 | 20250204 | 133200 | 3904305350 | 46850 | 46800 | 46850 | 46800 | 19 |
| 363 | 20250204 | 133100 | 3903416050 | 46800 | 46800 | 46800 | 46800 | 72 |
| 364 | 20250204 | 133000 | 3900046450 | 46800 | 46800 | 46850 | 46800 | 84 |
| 365 | 20250204 | 132900 | 3896115000 | 46800 | 46800 | 46850 | 46800 | 130 |
| 366 | 20250204 | 132800 | 3890029750 | 46800 | 46800 | 46800 | 46800 | 16 |
| 367 | 20250204 | 132700 | 3889280950 | 46850 | 46800 | 46850 | 46800 | 62 |
| 368 | 20250204 | 132600 | 3886379250 | 46850 | 46800 | 46850 | 46800 | 38 |
| 369 | 20250204 | 132500 | 3884600750 | 46800 | 46850 | 46850 | 46800 | 43 |
| 370 | 20250204 | 132400 | 3882586950 | 46800 | 46800 | 46800 | 46800 | 107 |
| 371 | 20250204 | 132300 | 3877579350 | 46800 | 46800 | 46850 | 46800 | 65 |
| 372 | 20250204 | 132200 | 3874537100 | 46800 | 46850 | 46850 | 46800 | 80 |
| 373 | 20250204 | 132100 | 3870790000 | 46900 | 46900 | 46900 | 46900 | 4 |
| 374 | 20250204 | 132000 | 3870602400 | 46900 | 46850 | 46900 | 46850 | 19 |
| 375 | 20250204 | 131900 | 3869711650 | 46900 | 46850 | 46900 | 46850 | 25 |
| 376 | 20250204 | 131800 | 3868540250 | 46900 | 46900 | 46900 | 46900 | 20 |
| 377 | 20250204 | 131700 | 3867602250 | 46900 | 46900 | 46900 | 46900 | 102 |
| 378 | 20250204 | 131600 | 3862818450 | 46900 | 46850 | 46900 | 46850 | 10 |
| 379 | 20250204 | 131500 | 3862349550 | 46850 | 46900 | 46900 | 46850 | 101 |
| 380 | 20250204 | 131400 | 3857612700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 381 | 20250204 | 131300 | 3857612700 | 46900 | 46900 | 46900 | 46900 | 274 |
| 382 | 20250204 | 131200 | 3844762100 | 46900 | 46850 | 46900 | 46800 | 210 |
| 383 | 20250204 | 131100 | 3834923450 | 46850 | 46850 | 46850 | 46850 | 19 |
| 384 | 20250204 | 131000 | 3834033300 | 46850 | 46850 | 46900 | 46850 | 53 |
| 385 | 20250204 | 130900 | 3831550200 | 46900 | 46900 | 46900 | 46900 | 3 |
| 386 | 20250204 | 130800 | 3831409500 | 46850 | 46900 | 46900 | 46850 | 20 |
| 387 | 20250204 | 130700 | 3830472400 | 46950 | 46950 | 46950 | 46950 | 3 |
| 388 | 20250204 | 130600 | 3830331550 | 46950 | 46900 | 46950 | 46900 | 302 |
| 389 | 20250204 | 130500 | 3816162150 | 46900 | 46850 | 46900 | 46850 | 107 |
| 390 | 20250204 | 130400 | 3811149000 | 46850 | 46850 | 46850 | 46850 | 268 |
| 391 | 20250204 | 130300 | 3798593200 | 46850 | 46850 | 46900 | 46800 | 441 |
| 392 | 20250204 | 130200 | 3777932550 | 46850 | 46800 | 46850 | 46800 | 244 |
| 393 | 20250204 | 130100 | 3766501850 | 46800 | 46850 | 46850 | 46800 | 4 |
| 394 | 20250204 | 130000 | 3766314600 | 46800 | 46800 | 46850 | 46800 | 30 |
| 395 | 20250204 | 125900 | 3764910450 | 46850 | 46850 | 46850 | 46850 | 3 |
| 396 | 20250204 | 125800 | 3764769900 | 46850 | 46800 | 46850 | 46800 | 25 |
| 397 | 20250204 | 125700 | 3763598750 | 46850 | 46800 | 46850 | 46800 | 99 |
| 398 | 20250204 | 125600 | 3758961550 | 46850 | 46850 | 46900 | 46850 | 528 |
| 399 | 20250204 | 125500 | 3734223650 | 46900 | 46900 | 46900 | 46850 | 5 |
| 400 | 20250204 | 125400 | 3733989200 | 46850 | 46900 | 46950 | 46800 | 80 |
| 401 | 20250204 | 125300 | 3730237050 | 46850 | 46900 | 46900 | 46850 | 46 |
| 402 | 20250204 | 125200 | 3728081900 | 46950 | 46800 | 46950 | 46800 | 1289 |
| 403 | 20250204 | 125100 | 3667676350 | 46900 | 46900 | 46900 | 46900 | 9 |
| 404 | 20250204 | 125000 | 3667254250 | 46900 | 46800 | 46900 | 46750 | 502 |
| 405 | 20250204 | 124900 | 3643747450 | 46800 | 46850 | 46850 | 46800 | 113 |
| 406 | 20250204 | 124800 | 3638455550 | 46800 | 46800 | 46800 | 46750 | 60 |
| 407 | 20250204 | 124700 | 3635649050 | 46750 | 46800 | 46800 | 46750 | 111 |
| 408 | 20250204 | 124600 | 3630455250 | 46850 | 46800 | 46850 | 46800 | 51 |
| 409 | 20250204 | 124500 | 3628068300 | 46850 | 46800 | 46850 | 46800 | 294 |
| 410 | 20250204 | 124400 | 3614308800 | 46800 | 46800 | 46800 | 46750 | 112 |
| 411 | 20250204 | 124300 | 3609067350 | 46750 | 46800 | 46800 | 46750 | 3 |
| 412 | 20250204 | 124200 | 3608927000 | 46750 | 46800 | 46800 | 46750 | 108 |
| 413 | 20250204 | 124100 | 3603877850 | 46750 | 46750 | 46750 | 46750 | 17 |
| 414 | 20250204 | 124000 | 3603083100 | 46800 | 46750 | 46800 | 46750 | 33 |
| 415 | 20250204 | 123900 | 3601540250 | 46750 | 46750 | 46750 | 46750 | 6 |
| 416 | 20250204 | 123800 | 3601259750 | 46750 | 46800 | 46800 | 46750 | 71 |
| 417 | 20250204 | 123700 | 3597940250 | 46750 | 46750 | 46750 | 46750 | 51 |
| 418 | 20250204 | 123600 | 3595556000 | 46800 | 46750 | 46800 | 46750 | 82 |
| 419 | 20250204 | 123500 | 3591722450 | 46750 | 46800 | 46800 | 46750 | 53 |
| 420 | 20250204 | 123400 | 3589244500 | 46800 | 46750 | 46800 | 46750 | 403 |
| 421 | 20250204 | 123300 | 3570384200 | 46800 | 46800 | 46800 | 46800 | 1 |
| 422 | 20250204 | 123200 | 3570337400 | 46700 | 46700 | 46750 | 46700 | 211 |
| 423 | 20250204 | 123100 | 3560473700 | 46700 | 46750 | 46800 | 46700 | 356 |
| 424 | 20250204 | 123000 | 3543830600 | 46800 | 46750 | 46800 | 46750 | 7 |
| 425 | 20250204 | 122900 | 3543503250 | 46750 | 46750 | 46750 | 46750 | 155 |
| 426 | 20250204 | 122800 | 3536257000 | 46750 | 46800 | 46800 | 46750 | 228 |
| 427 | 20250204 | 122700 | 3525597750 | 46750 | 46750 | 46800 | 46750 | 74 |
| 428 | 20250204 | 122600 | 3522138150 | 46750 | 46750 | 46750 | 46750 | 3 |
| 429 | 20250204 | 122500 | 3521997900 | 46800 | 46750 | 46800 | 46750 | 65 |
| 430 | 20250204 | 122400 | 3518958800 | 46800 | 46750 | 46800 | 46750 | 149 |
| 431 | 20250204 | 122300 | 3511992950 | 46750 | 46700 | 46750 | 46700 | 29 |
| 432 | 20250204 | 122200 | 3510637700 | 46700 | 46750 | 46750 | 46700 | 13 |
| 433 | 20250204 | 122100 | 3510030100 | 46750 | 46750 | 46750 | 46750 | 576 |
| 434 | 20250204 | 122000 | 3483102100 | 46750 | 46750 | 46750 | 46700 | 496 |
| 435 | 20250204 | 121900 | 3459915150 | 46750 | 46750 | 46750 | 46750 | 134 |
| 436 | 20250204 | 121800 | 3453650650 | 46700 | 46750 | 46750 | 46700 | 22 |
| 437 | 20250204 | 121700 | 3452623050 | 46750 | 46750 | 46750 | 46700 | 42 |
| 438 | 20250204 | 121600 | 3450661000 | 46750 | 46800 | 46800 | 46700 | 567 |
| 439 | 20250204 | 121500 | 3424153350 | 46800 | 46750 | 46800 | 46750 | 4 |
| 440 | 20250204 | 121400 | 3423966250 | 46750 | 46800 | 46800 | 46750 | 139 |
| 441 | 20250204 | 121300 | 3417461800 | 46750 | 46750 | 46800 | 46750 | 84 |
| 442 | 20250204 | 121200 | 3413534700 | 46750 | 46800 | 46800 | 46750 | 41 |
| 443 | 20250204 | 121100 | 3411616950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 444 | 20250204 | 121000 | 3411616950 | 46800 | 46750 | 46800 | 46750 | 34 |
| 445 | 20250204 | 120900 | 3410027200 | 46750 | 46750 | 46750 | 46750 | 47 |
| 446 | 20250204 | 120800 | 3407829950 | 46750 | 46750 | 46800 | 46750 | 24 |
| 447 | 20250204 | 120700 | 3406707900 | 46750 | 46800 | 46800 | 46750 | 31 |
| 448 | 20250204 | 120600 | 3405258500 | 46750 | 46750 | 46800 | 46750 | 30 |
| 449 | 20250204 | 120500 | 3403855950 | 46800 | 46800 | 46850 | 46750 | 149 |
| 450 | 20250204 | 120400 | 3396886500 | 46800 | 46850 | 46850 | 46800 | 293 |
| 451 | 20250204 | 120300 | 3383174000 | 46850 | 46800 | 46850 | 46800 | 16 |
| 452 | 20250204 | 120200 | 3382425100 | 46800 | 46800 | 46800 | 46800 | 336 |
| 453 | 20250204 | 120100 | 3366700300 | 46800 | 46800 | 46800 | 46800 | 15 |
| 454 | 20250204 | 120000 | 3365998300 | 46850 | 46800 | 46850 | 46750 | 540 |
| 455 | 20250204 | 115900 | 3340726250 | 46800 | 46750 | 46800 | 46750 | 17 |
| 456 | 20250204 | 115800 | 3339931350 | 46750 | 46800 | 46800 | 46750 | 362 |
| 457 | 20250204 | 115700 | 3323007750 | 46750 | 46700 | 46750 | 46700 | 161 |
| 458 | 20250204 | 115600 | 3315481150 | 46700 | 46700 | 46700 | 46700 | 53 |
| 459 | 20250204 | 115500 | 3313006050 | 46750 | 46700 | 46750 | 46700 | 206 |
| 460 | 20250204 | 115400 | 3303376600 | 46700 | 46700 | 46700 | 46700 | 230 |
| 461 | 20250204 | 115300 | 3292635600 | 46650 | 46700 | 46700 | 46650 | 411 |
| 462 | 20250204 | 115200 | 3273443300 | 46700 | 46700 | 46700 | 46700 | 9 |
| 463 | 20250204 | 115100 | 3273023000 | 46700 | 46750 | 46750 | 46700 | 375 |
| 464 | 20250204 | 115000 | 3255510350 | 46750 | 46700 | 46750 | 46700 | 29 |
| 465 | 20250204 | 114900 | 3254155350 | 46700 | 46700 | 46750 | 46700 | 88 |
| 466 | 20250204 | 114800 | 3250045500 | 46700 | 46700 | 46700 | 46700 | 173 |
| 467 | 20250204 | 114700 | 3241966400 | 46700 | 46600 | 46700 | 46600 | 65 |
| 468 | 20250204 | 114600 | 3238933600 | 46650 | 46650 | 46700 | 46600 | 436 |
| 469 | 20250204 | 114500 | 3218592950 | 46650 | 46600 | 46650 | 46600 | 345 |
| 470 | 20250204 | 114400 | 3202515850 | 46600 | 46600 | 46600 | 46600 | 31 |
| 471 | 20250204 | 114300 | 3201071250 | 46600 | 46650 | 46650 | 46600 | 92 |
| 472 | 20250204 | 114200 | 3196780600 | 46650 | 46750 | 46750 | 46650 | 3464 |
| 473 | 20250204 | 114100 | 3034939250 | 46750 | 46750 | 46750 | 46750 | 185 |
| 474 | 20250204 | 114000 | 3026290500 | 46750 | 46750 | 46750 | 46700 | 87 |
| 475 | 20250204 | 113900 | 3022224650 | 46750 | 46700 | 46750 | 46700 | 13 |
| 476 | 20250204 | 113800 | 3021617400 | 46700 | 46700 | 46750 | 46700 | 504 |
| 477 | 20250204 | 113700 | 2998064600 | 46700 | 46700 | 46700 | 46700 | 18 |
| 478 | 20250204 | 113600 | 2997224000 | 46700 | 46750 | 46750 | 46700 | 239 |
| 479 | 20250204 | 113500 | 2986059950 | 46750 | 46750 | 46750 | 46700 | 2048 |
| 480 | 20250204 | 113400 | 2890317000 | 46750 | 46750 | 46750 | 46750 | 19 |
| 481 | 20250204 | 113300 | 2889428750 | 46800 | 46800 | 46800 | 46750 | 56 |
| 482 | 20250204 | 113200 | 2886809550 | 46750 | 46800 | 46800 | 46750 | 925 |
| 483 | 20250204 | 113100 | 2843520450 | 46800 | 46850 | 46850 | 46800 | 3 |
| 484 | 20250204 | 113000 | 2843380000 | 46800 | 46850 | 46850 | 46800 | 298 |
| 485 | 20250204 | 112900 | 2829418750 | 46900 | 46850 | 46900 | 46850 | 359 |
| 486 | 20250204 | 112800 | 2812599400 | 46850 | 46800 | 46850 | 46800 | 20 |
| 487 | 20250204 | 112700 | 2811663250 | 46800 | 46850 | 46850 | 46800 | 14 |
| 488 | 20250204 | 112600 | 2811007550 | 46800 | 46850 | 46850 | 46800 | 25 |
| 489 | 20250204 | 112500 | 2809837250 | 46850 | 46850 | 46850 | 46800 | 123 |
| 490 | 20250204 | 112400 | 2804075750 | 46850 | 46900 | 46900 | 46800 | 972 |
| 491 | 20250204 | 112300 | 2758502050 | 46950 | 46900 | 46950 | 46900 | 105 |
| 492 | 20250204 | 112200 | 2753577400 | 46900 | 47000 | 47000 | 46900 | 1060 |
| 493 | 20250204 | 112100 | 2703810300 | 46950 | 47000 | 47000 | 46950 | 55 |
| 494 | 20250204 | 112000 | 2701227850 | 46950 | 47000 | 47000 | 46950 | 280 |
| 495 | 20250204 | 111900 | 2688069350 | 46950 | 47000 | 47000 | 46950 | 26 |
| 496 | 20250204 | 111800 | 2686848500 | 47000 | 46950 | 47000 | 46950 | 22 |
| 497 | 20250204 | 111700 | 2685815450 | 47000 | 47000 | 47000 | 46950 | 24 |
| 498 | 20250204 | 111600 | 2684687600 | 46950 | 46950 | 47000 | 46950 | 29 |
| 499 | 20250204 | 111500 | 2683325250 | 46950 | 47000 | 47000 | 46950 | 5 |
| 500 | 20250204 | 111400 | 2683090350 | 47000 | 47000 | 47000 | 47000 | 178 |
| 501 | 20250204 | 111300 | 2674724350 | 47000 | 47000 | 47050 | 47000 | 233 |
| 502 | 20250204 | 111200 | 2663773200 | 47000 | 47000 | 47050 | 47000 | 15 |
| 503 | 20250204 | 111100 | 2663068100 | 47000 | 47000 | 47000 | 47000 | 42 |
| 504 | 20250204 | 111000 | 2661094100 | 46950 | 47000 | 47000 | 46950 | 105 |
| 505 | 20250204 | 110900 | 2656160000 | 46950 | 47000 | 47000 | 46950 | 62 |
| 506 | 20250204 | 110800 | 2653246100 | 47000 | 47000 | 47000 | 47000 | 50 |
| 507 | 20250204 | 110700 | 2650896100 | 46950 | 47000 | 47000 | 46950 | 248 |
| 508 | 20250204 | 110600 | 2639240250 | 47000 | 47000 | 47050 | 47000 | 51 |
| 509 | 20250204 | 110500 | 2636843150 | 47000 | 47000 | 47050 | 47000 | 391 |
| 510 | 20250204 | 110400 | 2618463800 | 47000 | 47000 | 47000 | 47000 | 190 |
| 511 | 20250204 | 110300 | 2609533800 | 47050 | 47000 | 47050 | 47000 | 2364 |
| 512 | 20250204 | 110200 | 2498389600 | 46950 | 46950 | 46950 | 46950 | 23 |
| 513 | 20250204 | 110100 | 2497309750 | 47000 | 47000 | 47000 | 46950 | 143 |
| 514 | 20250204 | 110000 | 2490590150 | 47000 | 46950 | 47000 | 46950 | 10 |
| 515 | 20250204 | 105900 | 2490120600 | 46950 | 46950 | 46950 | 46950 | 53 |
| 516 | 20250204 | 105800 | 2487632250 | 47000 | 46950 | 47000 | 46950 | 243 |
| 517 | 20250204 | 105700 | 2476222150 | 47000 | 47000 | 47000 | 47000 | 182 |
| 518 | 20250204 | 105600 | 2467668150 | 47000 | 46950 | 47000 | 46950 | 263 |
| 519 | 20250204 | 105500 | 2455310850 | 46950 | 46950 | 46950 | 46950 | 0 |
| 520 | 20250204 | 105400 | 2455310850 | 46950 | 46900 | 46950 | 46900 | 505 |
| 521 | 20250204 | 105300 | 2431601700 | 46950 | 46900 | 46950 | 46900 | 60 |
| 522 | 20250204 | 105200 | 2428787650 | 46950 | 46950 | 46950 | 46950 | 531 |
| 523 | 20250204 | 105100 | 2403857200 | 46900 | 46900 | 46950 | 46900 | 791 |
| 524 | 20250204 | 105000 | 2366726150 | 46900 | 46800 | 46950 | 46800 | 1990 |
| 525 | 20250204 | 104900 | 2273449800 | 46800 | 46800 | 46800 | 46800 | 104 |
| 526 | 20250204 | 104800 | 2268582600 | 46800 | 46850 | 46850 | 46800 | 319 |
| 527 | 20250204 | 104700 | 2253643450 | 46850 | 46800 | 46850 | 46800 | 804 |
| 528 | 20250204 | 104600 | 2215986500 | 46800 | 46850 | 46850 | 46800 | 599 |
| 529 | 20250204 | 104500 | 2187943500 | 46850 | 46800 | 46850 | 46800 | 156 |
| 530 | 20250204 | 104400 | 2180637550 | 46800 | 46850 | 46850 | 46800 | 183 |
| 531 | 20250204 | 104300 | 2172070500 | 46850 | 46850 | 46850 | 46850 | 3 |
| 532 | 20250204 | 104200 | 2171929950 | 46900 | 46900 | 46900 | 46900 | 430 |
| 533 | 20250204 | 104100 | 2151762950 | 46900 | 46950 | 46950 | 46900 | 60 |
| 534 | 20250204 | 104000 | 2148946850 | 46950 | 46900 | 46950 | 46900 | 268 |
| 535 | 20250204 | 103900 | 2136366200 | 46900 | 46900 | 46900 | 46900 | 11 |
| 536 | 20250204 | 103800 | 2135850300 | 46950 | 46900 | 46950 | 46900 | 105 |
| 537 | 20250204 | 103700 | 2130923250 | 46900 | 46900 | 46950 | 46900 | 23 |
| 538 | 20250204 | 103600 | 2129844400 | 46950 | 46900 | 46950 | 46900 | 46 |
| 539 | 20250204 | 103500 | 2127686800 | 46950 | 46950 | 46950 | 46900 | 236 |
| 540 | 20250204 | 103400 | 2116616800 | 46900 | 46900 | 46950 | 46900 | 29 |
| 541 | 20250204 | 103300 | 2115256300 | 46950 | 46900 | 46950 | 46900 | 17 |
| 542 | 20250204 | 103200 | 2114458500 | 46900 | 46950 | 46950 | 46900 | 210 |
| 543 | 20250204 | 103100 | 2104609100 | 46950 | 46950 | 47000 | 46950 | 131 |
| 544 | 20250204 | 103000 | 2098457600 | 46950 | 46950 | 47000 | 46900 | 242 |
| 545 | 20250204 | 102900 | 2087095850 | 46950 | 46950 | 46950 | 46950 | 357 |
| 546 | 20250204 | 102800 | 2070334700 | 46950 | 46950 | 46950 | 46950 | 20 |
| 547 | 20250204 | 102700 | 2069395700 | 46950 | 46950 | 47000 | 46950 | 15 |
| 548 | 20250204 | 102600 | 2068691250 | 46950 | 46950 | 47000 | 46950 | 297 |
| 549 | 20250204 | 102500 | 2054746600 | 47050 | 46950 | 47050 | 46950 | 213 |
| 550 | 20250204 | 102400 | 2044737000 | 46950 | 47000 | 47000 | 46950 | 36 |
| 551 | 20250204 | 102300 | 2043046150 | 46950 | 47000 | 47000 | 46950 | 761 |
| 552 | 20250204 | 102200 | 2007286600 | 47000 | 46950 | 47000 | 46950 | 921 |
| 553 | 20250204 | 102100 | 1964030650 | 46950 | 46950 | 46950 | 46900 | 126 |
| 554 | 20250204 | 102000 | 1958115000 | 46950 | 46900 | 46950 | 46850 | 241 |
| 555 | 20250204 | 101900 | 1946812200 | 46850 | 46850 | 46850 | 46850 | 18 |
| 556 | 20250204 | 101800 | 1945968900 | 46900 | 46900 | 46900 | 46850 | 138 |
| 557 | 20250204 | 101700 | 1939496800 | 46950 | 46950 | 46950 | 46950 | 35 |
| 558 | 20250204 | 101600 | 1937853550 | 46950 | 46950 | 46950 | 46900 | 126 |
| 559 | 20250204 | 101500 | 1931938250 | 46900 | 46950 | 46950 | 46900 | 43 |
| 560 | 20250204 | 101400 | 1929919500 | 46950 | 46950 | 46950 | 46950 | 297 |
| 561 | 20250204 | 101300 | 1915975350 | 46950 | 46850 | 46950 | 46800 | 454 |
| 562 | 20250204 | 101200 | 1894691750 | 46800 | 46850 | 46850 | 46800 | 7 |
| 563 | 20250204 | 101100 | 1894363900 | 46850 | 46800 | 46850 | 46800 | 250 |
| 564 | 20250204 | 101000 | 1882659850 | 46800 | 46800 | 46800 | 46750 | 84 |
| 565 | 20250204 | 100900 | 1878728800 | 46800 | 46800 | 46800 | 46800 | 101 |
| 566 | 20250204 | 100800 | 1874002000 | 46750 | 46750 | 46750 | 46750 | 22 |
| 567 | 20250204 | 100700 | 1872973500 | 46800 | 46750 | 46800 | 46750 | 529 |
| 568 | 20250204 | 100600 | 1848228050 | 46800 | 46800 | 46900 | 46750 | 194 |
| 569 | 20250204 | 100500 | 1839148100 | 46800 | 46750 | 46800 | 46750 | 44 |
| 570 | 20250204 | 100400 | 1837090900 | 46800 | 46800 | 46850 | 46800 | 111 |
| 571 | 20250204 | 100300 | 1831895750 | 46800 | 46800 | 47000 | 46800 | 340 |
| 572 | 20250204 | 100200 | 1815949500 | 46850 | 46800 | 46850 | 46800 | 40 |
| 573 | 20250204 | 100100 | 1814076500 | 46900 | 46850 | 46900 | 46750 | 522 |
| 574 | 20250204 | 100000 | 1789640300 | 46850 | 46900 | 46900 | 46850 | 884 |
| 575 | 20250204 | 095900 | 1748218200 | 46950 | 46900 | 46950 | 46900 | 38 |
| 576 | 20250204 | 095800 | 1746435900 | 46900 | 46950 | 47000 | 46900 | 236 |
| 577 | 20250204 | 095700 | 1735358250 | 46950 | 46950 | 47000 | 46950 | 148 |
| 578 | 20250204 | 095600 | 1728404950 | 46950 | 46900 | 47000 | 46900 | 998 |
| 579 | 20250204 | 095500 | 1681545250 | 46900 | 46950 | 46950 | 46900 | 125 |
| 580 | 20250204 | 095400 | 1675682700 | 46900 | 46800 | 46900 | 46800 | 2926 |
| 581 | 20250204 | 095300 | 1538645400 | 46750 | 46750 | 46750 | 46750 | 102 |
| 582 | 20250204 | 095200 | 1533876900 | 46800 | 46750 | 46800 | 46700 | 669 |
| 583 | 20250204 | 095100 | 1502601300 | 46750 | 46700 | 46750 | 46700 | 51 |
| 584 | 20250204 | 095000 | 1500218750 | 46700 | 46700 | 46750 | 46700 | 169 |
| 585 | 20250204 | 094900 | 1492322350 | 46750 | 46750 | 46800 | 46750 | 95 |
| 586 | 20250204 | 094800 | 1487881000 | 46750 | 46800 | 46800 | 46750 | 126 |
| 587 | 20250204 | 094700 | 1481984300 | 46700 | 46800 | 46800 | 46700 | 260 |
| 588 | 20250204 | 094600 | 1469832400 | 46750 | 46750 | 46850 | 46700 | 1457 |
| 589 | 20250204 | 094500 | 1401675500 | 46750 | 46700 | 46750 | 46650 | 48 |
| 590 | 20250204 | 094400 | 1399433500 | 46750 | 46500 | 46750 | 46500 | 1468 |
| 591 | 20250204 | 094300 | 1330966250 | 46450 | 46450 | 46450 | 46450 | 2 |
| 592 | 20250204 | 094200 | 1330873350 | 46600 | 46400 | 46600 | 46350 | 2515 |
| 593 | 20250204 | 094100 | 1214198700 | 46400 | 46450 | 46450 | 46400 | 1100 |
| 594 | 20250204 | 094000 | 1163114700 | 46400 | 46500 | 46500 | 46400 | 2064 |
| 595 | 20250204 | 093900 | 1067290700 | 46500 | 46450 | 46550 | 46450 | 1008 |
| 596 | 20250204 | 093800 | 1020421350 | 46500 | 46450 | 46500 | 46450 | 329 |
| 597 | 20250204 | 093700 | 1005137100 | 46450 | 46500 | 46500 | 46450 | 75 |
| 598 | 20250204 | 093600 | 1001653050 | 46450 | 46450 | 46450 | 46400 | 1978 |
| 599 | 20250204 | 093500 | 909776350 | 46450 | 46500 | 46500 | 46450 | 151 |
| 600 | 20250204 | 093400 | 902760400 | 46500 | 46500 | 46500 | 46500 | 19 |
| 601 | 20250204 | 093300 | 901876900 | 46500 | 46500 | 46500 | 46450 | 1204 |
| 602 | 20250204 | 093200 | 845923950 | 46550 | 46600 | 46650 | 46550 | 1052 |
| 603 | 20250204 | 093100 | 796939900 | 46550 | 46600 | 46600 | 46550 | 182 |
| 604 | 20250204 | 093000 | 788459350 | 46550 | 46600 | 46600 | 46550 | 79 |
| 605 | 20250204 | 092900 | 784780950 | 46550 | 46600 | 46650 | 46550 | 300 |
| 606 | 20250204 | 092800 | 770796650 | 46650 | 46600 | 46650 | 46600 | 26 |
| 607 | 20250204 | 092700 | 769584950 | 46600 | 46550 | 46600 | 46550 | 488 |
| 608 | 20250204 | 092600 | 746851900 | 46600 | 46550 | 46600 | 46550 | 332 |
| 609 | 20250204 | 092500 | 731394900 | 46500 | 46450 | 46500 | 46450 | 502 |
| 610 | 20250204 | 092400 | 708063100 | 46450 | 46500 | 46500 | 46450 | 161 |
| 611 | 20250204 | 092300 | 700583150 | 46450 | 46450 | 46500 | 46450 | 223 |
| 612 | 20250204 | 092200 | 690215700 | 46450 | 46550 | 46600 | 46450 | 514 |
| 613 | 20250204 | 092100 | 666314950 | 46550 | 46550 | 46550 | 46500 | 382 |
| 614 | 20250204 | 092000 | 648532950 | 46450 | 46450 | 46550 | 46400 | 460 |
| 615 | 20250204 | 091900 | 627149250 | 46500 | 46500 | 46500 | 46400 | 1845 |
| 616 | 20250204 | 091800 | 541443600 | 46500 | 46500 | 46500 | 46500 | 97 |
| 617 | 20250204 | 091700 | 536933100 | 46500 | 46500 | 46500 | 46450 | 405 |
| 618 | 20250204 | 091600 | 518107250 | 46450 | 46500 | 46550 | 46450 | 592 |
| 619 | 20250204 | 091500 | 490579700 | 46550 | 46600 | 46600 | 46550 | 400 |
| 620 | 20250204 | 091400 | 471950750 | 46600 | 46600 | 46650 | 46600 | 151 |
| 621 | 20250204 | 091300 | 464909150 | 46600 | 46650 | 46650 | 46600 | 75 |
| 622 | 20250204 | 091200 | 461412250 | 46700 | 46700 | 46700 | 46650 | 274 |
| 623 | 20250204 | 091100 | 448628600 | 46650 | 46750 | 46750 | 46650 | 330 |
| 624 | 20250204 | 091000 | 433216200 | 46750 | 46650 | 46750 | 46650 | 867 |
| 625 | 20250204 | 090900 | 392759850 | 46650 | 46650 | 46650 | 46550 | 182 |
| 626 | 20250204 | 090800 | 384269750 | 46650 | 46500 | 46650 | 46450 | 569 |
| 627 | 20250204 | 090700 | 357811100 | 46550 | 46600 | 46650 | 46500 | 680 |
| 628 | 20250204 | 090600 | 326172900 | 46600 | 46550 | 46700 | 46550 | 119 |
| 629 | 20250204 | 090500 | 320631450 | 46550 | 46550 | 46600 | 46500 | 337 |
| 630 | 20250204 | 090400 | 304946900 | 46550 | 46600 | 46700 | 46500 | 1802 |
| 631 | 20250204 | 090300 | 221002950 | 46600 | 46600 | 46700 | 46600 | 444 |
| 632 | 20250204 | 090200 | 200306550 | 46600 | 46750 | 46750 | 46600 | 281 |
| 633 | 20250204 | 090100 | 187186900 | 46750 | 47050 | 47050 | 46750 | 1382 |
| 634 | 20250204 | 090000 | 122303900 | 47000 | 46900 | 47050 | 46750 | 2607 |