36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 201100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 3 | 20250204 | 201000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20250204 | 200900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20250204 | 200800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20250204 | 200700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20250204 | 200600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20250204 | 200500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20250204 | 200400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20250204 | 200300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20250204 | 200200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20250204 | 200100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20250204 | 200000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20250204 | 195900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20250204 | 195800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20250204 | 195700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20250204 | 195600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20250204 | 195500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20250204 | 195400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20250204 | 195300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20250204 | 195200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20250204 | 195100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20250204 | 195000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20250204 | 194900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20250204 | 194800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20250204 | 194700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20250204 | 194600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20250204 | 194500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20250204 | 194400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20250204 | 194300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20250204 | 194200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20250204 | 194100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 33 | 20250204 | 194000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20250204 | 193900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20250204 | 193800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20250204 | 193700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20250204 | 193600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20250204 | 193500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20250204 | 193400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20250204 | 193300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20250204 | 193200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20250204 | 193100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20250204 | 193000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20250204 | 192900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20250204 | 192800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20250204 | 192700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20250204 | 192600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20250204 | 192500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20250204 | 192400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20250204 | 192300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20250204 | 192200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20250204 | 192100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20250204 | 192000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20250204 | 191900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20250204 | 191800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20250204 | 191700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20250204 | 191600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20250204 | 191500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20250204 | 191400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20250204 | 191300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20250204 | 191200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20250204 | 191100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 63 | 20250204 | 191000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20250204 | 190900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20250204 | 190800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20250204 | 190700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20250204 | 190600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20250204 | 190500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20250204 | 190400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20250204 | 190300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20250204 | 190200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20250204 | 190100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20250204 | 190000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20250204 | 185900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20250204 | 185800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20250204 | 185700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20250204 | 185600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20250204 | 185500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20250204 | 185400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20250204 | 185300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20250204 | 185200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20250204 | 185100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20250204 | 185000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20250204 | 184900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20250204 | 184800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20250204 | 184700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20250204 | 184600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20250204 | 184500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20250204 | 184400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20250204 | 184300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20250204 | 184200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20250204 | 184100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 93 | 20250204 | 184000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20250204 | 183900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20250204 | 183800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20250204 | 183700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20250204 | 183600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20250204 | 183500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20250204 | 183400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20250204 | 183300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20250204 | 183200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20250204 | 183100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20250204 | 183000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20250204 | 182900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20250204 | 182800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20250204 | 182700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20250204 | 182600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20250204 | 182500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20250204 | 182400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20250204 | 182300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20250204 | 182200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20250204 | 182100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20250204 | 182000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20250204 | 181900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20250204 | 181800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20250204 | 181700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20250204 | 181600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20250204 | 181500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20250204 | 181400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20250204 | 181300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20250204 | 181200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20250204 | 181100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 123 | 20250204 | 181000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20250204 | 180900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20250204 | 180800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20250204 | 180700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20250204 | 180600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20250204 | 180500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20250204 | 180400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20250204 | 180300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20250204 | 180200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20250204 | 180100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20250204 | 180000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20250204 | 175900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20250204 | 175800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20250204 | 175700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20250204 | 175600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20250204 | 175500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20250204 | 175400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20250204 | 175300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20250204 | 175200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20250204 | 175100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20250204 | 175000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20250204 | 174900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20250204 | 174800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20250204 | 174700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20250204 | 174600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20250204 | 174500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20250204 | 174400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20250204 | 174300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20250204 | 174200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20250204 | 174100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 153 | 20250204 | 174000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20250204 | 173900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20250204 | 173800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20250204 | 173700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20250204 | 173600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20250204 | 173500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20250204 | 173400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20250204 | 173300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20250204 | 173200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20250204 | 173100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20250204 | 173000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20250204 | 172900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20250204 | 172800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20250204 | 172700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20250204 | 172600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20250204 | 172500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20250204 | 172400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20250204 | 172300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20250204 | 172200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20250204 | 172100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20250204 | 172000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20250204 | 171900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20250204 | 171800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20250204 | 171700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20250204 | 171600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20250204 | 171500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20250204 | 171400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20250204 | 171300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20250204 | 171200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20250204 | 171100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 183 | 20250204 | 171000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20250204 | 170900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20250204 | 170800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20250204 | 170700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20250204 | 170600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20250204 | 170500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20250204 | 170400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20250204 | 170300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20250204 | 170200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20250204 | 170100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20250204 | 170000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20250204 | 165900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20250204 | 165800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20250204 | 165700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20250204 | 165600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20250204 | 165500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20250204 | 165400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20250204 | 165300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20250204 | 165200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20250204 | 165100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20250204 | 165000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20250204 | 164900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20250204 | 164800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20250204 | 164700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20250204 | 164600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20250204 | 164500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20250204 | 164400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20250204 | 164300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20250204 | 164200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20250204 | 164100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 213 | 20250204 | 164000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20250204 | 163900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20250204 | 163800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20250204 | 163700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20250204 | 163600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20250204 | 163500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20250204 | 163400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20250204 | 163300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20250204 | 163200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20250204 | 163100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20250204 | 163000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20250204 | 162900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20250204 | 162800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20250204 | 162700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20250204 | 162600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20250204 | 162500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20250204 | 162400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20250204 | 162300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20250204 | 162200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20250204 | 162100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20250204 | 162000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20250204 | 161900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20250204 | 161800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20250204 | 161700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20250204 | 161600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20250204 | 161500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20250204 | 161400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20250204 | 161300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20250204 | 161200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20250204 | 161100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 243 | 20250204 | 161000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 244 | 20250204 | 160900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 245 | 20250204 | 160800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 246 | 20250204 | 160700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 247 | 20250204 | 160600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 248 | 20250204 | 160500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 249 | 20250204 | 160400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 250 | 20250204 | 160300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 251 | 20250204 | 160200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 252 | 20250204 | 160100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 253 | 20250204 | 160000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 254 | 20250204 | 155900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 255 | 20250204 | 155800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 256 | 20250204 | 155700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 257 | 20250204 | 155600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 258 | 20250204 | 155500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 259 | 20250204 | 155400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 260 | 20250204 | 155300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 261 | 20250204 | 155200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 262 | 20250204 | 155100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 263 | 20250204 | 155000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 264 | 20250204 | 154900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 265 | 20250204 | 154800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 266 | 20250204 | 154700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 267 | 20250204 | 154600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 268 | 20250204 | 154500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 269 | 20250204 | 154400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 270 | 20250204 | 154300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 271 | 20250204 | 154200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 272 | 20250204 | 154100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 273 | 20250204 | 154000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 274 | 20250204 | 153900 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 275 | 20250204 | 153800 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 276 | 20250204 | 153700 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 277 | 20250204 | 153600 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 278 | 20250204 | 153500 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 279 | 20250204 | 153400 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 280 | 20250204 | 153300 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 281 | 20250204 | 153200 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 282 | 20250204 | 153100 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 283 | 20250204 | 153000 | 9389106750 | 40250 | 40250 | 40250 | 40250 | 4384 |
| 284 | 20250204 | 152900 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 285 | 20250204 | 152800 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 286 | 20250204 | 152700 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 287 | 20250204 | 152600 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 288 | 20250204 | 152500 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 289 | 20250204 | 152400 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 290 | 20250204 | 152300 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 291 | 20250204 | 152200 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 292 | 20250204 | 152100 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 293 | 20250204 | 152000 | 9212650750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 294 | 20250204 | 151900 | 9212650750 | 40150 | 40200 | 40250 | 40150 | 1514 |
| 295 | 20250204 | 151800 | 9151789150 | 40150 | 40300 | 40300 | 40150 | 863 |
| 296 | 20250204 | 151700 | 9117088050 | 40300 | 40250 | 40300 | 40250 | 572 |
| 297 | 20250204 | 151600 | 9094063300 | 40250 | 40200 | 40300 | 40200 | 349 |
| 298 | 20250204 | 151500 | 9080014650 | 40200 | 40250 | 40350 | 40200 | 421 |
| 299 | 20250204 | 151400 | 9063066850 | 40250 | 40300 | 40300 | 40250 | 522 |
| 300 | 20250204 | 151300 | 9042054400 | 40300 | 40300 | 40350 | 40200 | 983 |
| 301 | 20250204 | 151200 | 9002464350 | 40350 | 40300 | 40350 | 40300 | 195 |
| 302 | 20250204 | 151100 | 8994604750 | 40300 | 40300 | 40400 | 40250 | 2090 |
| 303 | 20250204 | 151000 | 8910346250 | 40250 | 40250 | 40300 | 40200 | 653 |
| 304 | 20250204 | 150900 | 8884065000 | 40250 | 40300 | 40300 | 40250 | 510 |
| 305 | 20250204 | 150800 | 8863532000 | 40250 | 40350 | 40350 | 40250 | 377 |
| 306 | 20250204 | 150700 | 8848334200 | 40350 | 40350 | 40350 | 40300 | 216 |
| 307 | 20250204 | 150600 | 8839618700 | 40350 | 40250 | 40350 | 40250 | 1313 |
| 308 | 20250204 | 150500 | 8786703300 | 40300 | 40250 | 40300 | 40250 | 267 |
| 309 | 20250204 | 150400 | 8775943300 | 40250 | 40350 | 40350 | 40150 | 1802 |
| 310 | 20250204 | 150300 | 8703353000 | 40350 | 40350 | 40400 | 40300 | 331 |
| 311 | 20250204 | 150200 | 8689999800 | 40400 | 40400 | 40400 | 40350 | 431 |
| 312 | 20250204 | 150100 | 8672603850 | 40400 | 40400 | 40450 | 40350 | 458 |
| 313 | 20250204 | 150000 | 8654108150 | 40450 | 40450 | 40450 | 40400 | 219 |
| 314 | 20250204 | 145900 | 8645254550 | 40450 | 40450 | 40450 | 40400 | 210 |
| 315 | 20250204 | 145800 | 8636760150 | 40450 | 40400 | 40450 | 40400 | 389 |
| 316 | 20250204 | 145700 | 8621026350 | 40450 | 40450 | 40450 | 40400 | 718 |
| 317 | 20250204 | 145600 | 8592000150 | 40450 | 40450 | 40450 | 40400 | 1103 |
| 318 | 20250204 | 145500 | 8547427850 | 40450 | 40450 | 40450 | 40450 | 563 |
| 319 | 20250204 | 145400 | 8524654500 | 40450 | 40450 | 40450 | 40400 | 168 |
| 320 | 20250204 | 145300 | 8517862000 | 40400 | 40450 | 40500 | 40400 | 1008 |
| 321 | 20250204 | 145200 | 8477095600 | 40450 | 40450 | 40500 | 40450 | 1232 |
| 322 | 20250204 | 145100 | 8427260050 | 40450 | 40350 | 40450 | 40350 | 2301 |
| 323 | 20250204 | 145000 | 8334260600 | 40400 | 40400 | 40400 | 40350 | 928 |
| 324 | 20250204 | 144900 | 8296799500 | 40350 | 40300 | 40400 | 40300 | 1264 |
| 325 | 20250204 | 144800 | 8245774250 | 40300 | 40300 | 40350 | 40300 | 587 |
| 326 | 20250204 | 144700 | 8222097600 | 40300 | 40250 | 40300 | 40250 | 228 |
| 327 | 20250204 | 144600 | 8212911800 | 40250 | 40300 | 40300 | 40200 | 581 |
| 328 | 20250204 | 144500 | 8189523100 | 40250 | 40300 | 40350 | 40250 | 303 |
| 329 | 20250204 | 144400 | 8177306500 | 40300 | 40350 | 40350 | 40300 | 568 |
| 330 | 20250204 | 144300 | 8154406650 | 40350 | 40350 | 40350 | 40300 | 206 |
| 331 | 20250204 | 144200 | 8146097250 | 40300 | 40200 | 40350 | 40200 | 1226 |
| 332 | 20250204 | 144100 | 8096768350 | 40200 | 40150 | 40200 | 40050 | 310 |
| 333 | 20250204 | 144000 | 8084326650 | 40200 | 40250 | 40300 | 40200 | 543 |
| 334 | 20250204 | 143900 | 8062465600 | 40300 | 40300 | 40350 | 40250 | 525 |
| 335 | 20250204 | 143800 | 8041307700 | 40350 | 40350 | 40400 | 40300 | 1678 |
| 336 | 20250204 | 143700 | 7973600500 | 40400 | 40300 | 40400 | 40300 | 1706 |
| 337 | 20250204 | 143600 | 7904760550 | 40300 | 40200 | 40300 | 40200 | 252 |
| 338 | 20250204 | 143500 | 7894617550 | 40250 | 40150 | 40250 | 40150 | 499 |
| 339 | 20250204 | 143400 | 7874567050 | 40200 | 40200 | 40200 | 40150 | 652 |
| 340 | 20250204 | 143300 | 7848368700 | 40200 | 40250 | 40250 | 40200 | 388 |
| 341 | 20250204 | 143200 | 7832756500 | 40300 | 40300 | 40300 | 40250 | 165 |
| 342 | 20250204 | 143100 | 7826108150 | 40250 | 40200 | 40300 | 40200 | 576 |
| 343 | 20250204 | 143000 | 7802928250 | 40200 | 40250 | 40300 | 40150 | 345 |
| 344 | 20250204 | 142900 | 7789050800 | 40250 | 40150 | 40250 | 40150 | 726 |
| 345 | 20250204 | 142800 | 7759843850 | 40200 | 40200 | 40200 | 40150 | 397 |
| 346 | 20250204 | 142700 | 7743884500 | 40200 | 40150 | 40200 | 40150 | 356 |
| 347 | 20250204 | 142600 | 7729581300 | 40200 | 40100 | 40200 | 40100 | 548 |
| 348 | 20250204 | 142500 | 7707575700 | 40100 | 40000 | 40150 | 40000 | 1298 |
| 349 | 20250204 | 142400 | 7655623600 | 39950 | 40000 | 40000 | 39950 | 1214 |
| 350 | 20250204 | 142300 | 7607109650 | 40000 | 40000 | 40000 | 39950 | 267 |
| 351 | 20250204 | 142200 | 7596434900 | 40000 | 40000 | 40000 | 39950 | 520 |
| 352 | 20250204 | 142100 | 7575646050 | 40050 | 40000 | 40050 | 40000 | 924 |
| 353 | 20250204 | 142000 | 7538674500 | 40000 | 39950 | 40000 | 39900 | 1355 |
| 354 | 20250204 | 141900 | 7484503200 | 39950 | 40050 | 40050 | 39850 | 3098 |
| 355 | 20250204 | 141800 | 7360975250 | 40000 | 40100 | 40100 | 39950 | 630 |
| 356 | 20250204 | 141700 | 7335744450 | 40100 | 40050 | 40100 | 40000 | 2205 |
| 357 | 20250204 | 141600 | 7247423650 | 40050 | 40150 | 40150 | 40000 | 2656 |
| 358 | 20250204 | 141500 | 7141106450 | 40150 | 40300 | 40300 | 40150 | 740 |
| 359 | 20250204 | 141400 | 7111350500 | 40250 | 40300 | 40300 | 40250 | 370 |
| 360 | 20250204 | 141300 | 7096447650 | 40250 | 40300 | 40300 | 40250 | 809 |
| 361 | 20250204 | 141200 | 7063875050 | 40350 | 40300 | 40350 | 40250 | 627 |
| 362 | 20250204 | 141100 | 7038604100 | 40300 | 40400 | 40400 | 40250 | 1396 |
| 363 | 20250204 | 141000 | 6982353350 | 40300 | 40300 | 40400 | 40250 | 545 |
| 364 | 20250204 | 140900 | 6960374300 | 40300 | 40300 | 40300 | 40250 | 423 |
| 365 | 20250204 | 140800 | 6943340650 | 40300 | 40400 | 40400 | 40250 | 1219 |
| 366 | 20250204 | 140700 | 6894194300 | 40350 | 40450 | 40500 | 40350 | 1446 |
| 367 | 20250204 | 140600 | 6835769700 | 40450 | 40500 | 40500 | 40450 | 571 |
| 368 | 20250204 | 140500 | 6812667850 | 40500 | 40600 | 40600 | 40500 | 812 |
| 369 | 20250204 | 140400 | 6779739250 | 40650 | 40600 | 40650 | 40550 | 1554 |
| 370 | 20250204 | 140300 | 6716643000 | 40550 | 40550 | 40650 | 40450 | 3316 |
| 371 | 20250204 | 140200 | 6582195350 | 40500 | 40550 | 40550 | 40450 | 1672 |
| 372 | 20250204 | 140100 | 6514462400 | 40550 | 40450 | 40550 | 40450 | 6337 |
| 373 | 20250204 | 140000 | 6257891050 | 40400 | 40400 | 40450 | 40350 | 195 |
| 374 | 20250204 | 135900 | 6250008650 | 40400 | 40450 | 40450 | 40400 | 893 |
| 375 | 20250204 | 135800 | 6213924400 | 40450 | 40350 | 40450 | 40350 | 2297 |
| 376 | 20250204 | 135700 | 6121074450 | 40400 | 40400 | 40400 | 40350 | 737 |
| 377 | 20250204 | 135600 | 6091308250 | 40400 | 40350 | 40450 | 40350 | 1126 |
| 378 | 20250204 | 135500 | 6045802100 | 40400 | 40350 | 40400 | 40300 | 1438 |
| 379 | 20250204 | 135400 | 5987766300 | 40350 | 40350 | 40400 | 40300 | 1865 |
| 380 | 20250204 | 135300 | 5912448650 | 40350 | 40300 | 40400 | 40250 | 3456 |
| 381 | 20250204 | 135200 | 5773148850 | 40250 | 40300 | 40300 | 40250 | 182 |
| 382 | 20250204 | 135100 | 5765816850 | 40250 | 40250 | 40300 | 40250 | 644 |
| 383 | 20250204 | 135000 | 5739888650 | 40300 | 40250 | 40300 | 40250 | 293 |
| 384 | 20250204 | 134900 | 5728081250 | 40300 | 40300 | 40300 | 40250 | 449 |
| 385 | 20250204 | 134800 | 5709994500 | 40300 | 40350 | 40350 | 40250 | 498 |
| 386 | 20250204 | 134700 | 5689917950 | 40300 | 40300 | 40350 | 40200 | 2314 |
| 387 | 20250204 | 134600 | 5596629050 | 40300 | 40350 | 40350 | 40200 | 1094 |
| 388 | 20250204 | 134500 | 5552517350 | 40300 | 40150 | 40300 | 40150 | 4091 |
| 389 | 20250204 | 134400 | 5387974250 | 40150 | 40200 | 40200 | 40150 | 287 |
| 390 | 20250204 | 134300 | 5376441250 | 40200 | 40150 | 40250 | 40150 | 2226 |
| 391 | 20250204 | 134200 | 5286970050 | 40200 | 40100 | 40200 | 40050 | 3091 |
| 392 | 20250204 | 134100 | 5162896250 | 40100 | 39950 | 40100 | 39950 | 2251 |
| 393 | 20250204 | 134000 | 5072884950 | 39900 | 39750 | 39900 | 39750 | 357 |
| 394 | 20250204 | 133900 | 5058651150 | 39750 | 39900 | 39900 | 39750 | 388 |
| 395 | 20250204 | 133800 | 5043205450 | 39900 | 39900 | 39900 | 39850 | 61 |
| 396 | 20250204 | 133700 | 5040773100 | 39850 | 39800 | 39900 | 39750 | 119 |
| 397 | 20250204 | 133600 | 5036034300 | 39800 | 39750 | 39800 | 39750 | 247 |
| 398 | 20250204 | 133500 | 5026203800 | 39750 | 39750 | 39800 | 39750 | 79 |
| 399 | 20250204 | 133400 | 5023062150 | 39750 | 39850 | 39850 | 39750 | 299 |
| 400 | 20250204 | 133300 | 5011169050 | 39850 | 39900 | 39900 | 39850 | 21 |
| 401 | 20250204 | 133200 | 5010332150 | 39800 | 39750 | 39800 | 39750 | 544 |
| 402 | 20250204 | 133100 | 4988700950 | 39750 | 39750 | 39800 | 39750 | 220 |
| 403 | 20250204 | 133000 | 4979954800 | 39700 | 39800 | 39800 | 39700 | 103 |
| 404 | 20250204 | 132900 | 4975863150 | 39800 | 39750 | 39800 | 39700 | 78 |
| 405 | 20250204 | 132800 | 4972763250 | 39750 | 39800 | 39800 | 39700 | 385 |
| 406 | 20250204 | 132700 | 4957462300 | 39900 | 39850 | 39900 | 39800 | 99 |
| 407 | 20250204 | 132600 | 4953520650 | 39850 | 39750 | 39850 | 39750 | 328 |
| 408 | 20250204 | 132500 | 4940464300 | 39750 | 39750 | 39800 | 39750 | 451 |
| 409 | 20250204 | 132400 | 4922529400 | 39750 | 39750 | 39750 | 39650 | 603 |
| 410 | 20250204 | 132300 | 4898611350 | 39750 | 39750 | 39750 | 39700 | 23 |
| 411 | 20250204 | 132200 | 4897697150 | 39750 | 39750 | 39750 | 39750 | 102 |
| 412 | 20250204 | 132100 | 4893642650 | 39750 | 39850 | 39850 | 39750 | 40 |
| 413 | 20250204 | 132000 | 4892050100 | 39800 | 39800 | 39850 | 39750 | 85 |
| 414 | 20250204 | 131900 | 4888669600 | 39850 | 39750 | 39850 | 39750 | 178 |
| 415 | 20250204 | 131800 | 4881589200 | 39750 | 39750 | 39750 | 39750 | 9 |
| 416 | 20250204 | 131700 | 4881231450 | 39750 | 39800 | 39800 | 39750 | 314 |
| 417 | 20250204 | 131600 | 4868740450 | 39800 | 39800 | 39800 | 39800 | 144 |
| 418 | 20250204 | 131500 | 4863009250 | 39800 | 39850 | 39900 | 39800 | 278 |
| 419 | 20250204 | 131400 | 4851931950 | 39850 | 39850 | 39900 | 39850 | 42 |
| 420 | 20250204 | 131300 | 4850257100 | 39850 | 39950 | 39950 | 39800 | 2616 |
| 421 | 20250204 | 131200 | 4745887400 | 39950 | 39950 | 40000 | 39950 | 21 |
| 422 | 20250204 | 131100 | 4745048300 | 39950 | 40050 | 40050 | 39950 | 914 |
| 423 | 20250204 | 131000 | 4708450300 | 40000 | 40050 | 40050 | 40000 | 1314 |
| 424 | 20250204 | 130900 | 4655863350 | 40050 | 40100 | 40100 | 40050 | 262 |
| 425 | 20250204 | 130800 | 4645357500 | 40100 | 40200 | 40200 | 40100 | 592 |
| 426 | 20250204 | 130700 | 4621592750 | 40200 | 40200 | 40200 | 40150 | 709 |
| 427 | 20250204 | 130600 | 4593091450 | 40250 | 40200 | 40250 | 40150 | 1294 |
| 428 | 20250204 | 130500 | 4541048650 | 40200 | 40100 | 40200 | 40100 | 1349 |
| 429 | 20250204 | 130400 | 4486928300 | 40050 | 40150 | 40200 | 40050 | 1174 |
| 430 | 20250204 | 130300 | 4439828800 | 40100 | 40100 | 40200 | 40050 | 1350 |
| 431 | 20250204 | 130200 | 4385667350 | 40050 | 39900 | 40200 | 39850 | 9481 |
| 432 | 20250204 | 130100 | 4006570950 | 39900 | 39800 | 39900 | 39800 | 745 |
| 433 | 20250204 | 130000 | 3976877000 | 39800 | 39600 | 39900 | 39600 | 5132 |
| 434 | 20250204 | 125900 | 3773021100 | 39550 | 39550 | 39600 | 39550 | 1062 |
| 435 | 20250204 | 125800 | 3730990900 | 39600 | 39500 | 39600 | 39500 | 2386 |
| 436 | 20250204 | 125700 | 3636623850 | 39500 | 39500 | 39550 | 39500 | 35 |
| 437 | 20250204 | 125600 | 3635240900 | 39500 | 39500 | 39550 | 39500 | 1061 |
| 438 | 20250204 | 125500 | 3593321750 | 39500 | 39400 | 39500 | 39400 | 361 |
| 439 | 20250204 | 125400 | 3579080150 | 39400 | 39450 | 39450 | 39400 | 199 |
| 440 | 20250204 | 125300 | 3571230350 | 39400 | 39400 | 39450 | 39400 | 168 |
| 441 | 20250204 | 125200 | 3564610000 | 39450 | 39450 | 39450 | 39450 | 68 |
| 442 | 20250204 | 125100 | 3561927400 | 39400 | 39400 | 39400 | 39400 | 396 |
| 443 | 20250204 | 125000 | 3546325000 | 39350 | 39400 | 39400 | 39350 | 25 |
| 444 | 20250204 | 124900 | 3545341100 | 39400 | 39400 | 39500 | 39350 | 277 |
| 445 | 20250204 | 124800 | 3534427100 | 39400 | 39400 | 39400 | 39400 | 38 |
| 446 | 20250204 | 124700 | 3532929900 | 39400 | 39450 | 39500 | 39400 | 503 |
| 447 | 20250204 | 124600 | 3513111050 | 39500 | 39500 | 39500 | 39500 | 35 |
| 448 | 20250204 | 124500 | 3511728550 | 39400 | 39450 | 39500 | 39400 | 835 |
| 449 | 20250204 | 124400 | 3478788250 | 39400 | 39450 | 39450 | 39400 | 44 |
| 450 | 20250204 | 124300 | 3477053600 | 39400 | 39400 | 39450 | 39400 | 30 |
| 451 | 20250204 | 124200 | 3475870600 | 39450 | 39400 | 39450 | 39400 | 58 |
| 452 | 20250204 | 124100 | 3473585300 | 39400 | 39450 | 39450 | 39400 | 23 |
| 453 | 20250204 | 124000 | 3472679050 | 39400 | 39400 | 39400 | 39400 | 22 |
| 454 | 20250204 | 123900 | 3471812250 | 39450 | 39450 | 39450 | 39450 | 53 |
| 455 | 20250204 | 123800 | 3469721400 | 39450 | 39450 | 39500 | 39450 | 169 |
| 456 | 20250204 | 123700 | 3463054300 | 39500 | 39450 | 39500 | 39450 | 440 |
| 457 | 20250204 | 123600 | 3445695650 | 39450 | 39400 | 39450 | 39400 | 56 |
| 458 | 20250204 | 123500 | 3443487150 | 39400 | 39450 | 39450 | 39400 | 39 |
| 459 | 20250204 | 123400 | 3441949700 | 39450 | 39450 | 39450 | 39450 | 16 |
| 460 | 20250204 | 123300 | 3441318500 | 39450 | 39400 | 39450 | 39350 | 681 |
| 461 | 20250204 | 123200 | 3414478550 | 39350 | 39400 | 39400 | 39350 | 65 |
| 462 | 20250204 | 123100 | 3411918600 | 39350 | 39400 | 39400 | 39350 | 524 |
| 463 | 20250204 | 123000 | 3391299050 | 39400 | 39350 | 39400 | 39350 | 114 |
| 464 | 20250204 | 122900 | 3386812450 | 39350 | 39400 | 39450 | 39350 | 153 |
| 465 | 20250204 | 122800 | 3380785250 | 39450 | 39450 | 39450 | 39400 | 173 |
| 466 | 20250204 | 122700 | 3373968650 | 39450 | 39400 | 39450 | 39400 | 102 |
| 467 | 20250204 | 122600 | 3369949750 | 39400 | 39400 | 39400 | 39400 | 34 |
| 468 | 20250204 | 122500 | 3368610150 | 39450 | 39450 | 39450 | 39450 | 4 |
| 469 | 20250204 | 122400 | 3368452350 | 39400 | 39400 | 39400 | 39400 | 227 |
| 470 | 20250204 | 122300 | 3359508550 | 39350 | 39350 | 39350 | 39350 | 23 |
| 471 | 20250204 | 122200 | 3358603500 | 39350 | 39350 | 39350 | 39350 | 15 |
| 472 | 20250204 | 122100 | 3358013250 | 39350 | 39300 | 39350 | 39300 | 2 |
| 473 | 20250204 | 122000 | 3357934600 | 39300 | 39350 | 39350 | 39300 | 157 |
| 474 | 20250204 | 121900 | 3351757750 | 39350 | 39400 | 39400 | 39350 | 58 |
| 475 | 20250204 | 121800 | 3349475100 | 39350 | 39350 | 39350 | 39350 | 183 |
| 476 | 20250204 | 121700 | 3342274050 | 39350 | 39350 | 39350 | 39300 | 195 |
| 477 | 20250204 | 121600 | 3334601850 | 39300 | 39300 | 39300 | 39300 | 13 |
| 478 | 20250204 | 121500 | 3334090950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 479 | 20250204 | 121400 | 3334090950 | 39300 | 39350 | 39350 | 39300 | 63 |
| 480 | 20250204 | 121300 | 3331613000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 481 | 20250204 | 121200 | 3331613000 | 39400 | 39400 | 39400 | 39400 | 40 |
| 482 | 20250204 | 121100 | 3330037000 | 39300 | 39300 | 39350 | 39300 | 122 |
| 483 | 20250204 | 121000 | 3325237450 | 39350 | 39350 | 39350 | 39300 | 17 |
| 484 | 20250204 | 120900 | 3324568550 | 39350 | 39300 | 39350 | 39300 | 16 |
| 485 | 20250204 | 120800 | 3323939500 | 39300 | 39300 | 39300 | 39300 | 22 |
| 486 | 20250204 | 120700 | 3323074900 | 39400 | 39400 | 39400 | 39400 | 3 |
| 487 | 20250204 | 120600 | 3322956700 | 39400 | 39350 | 39400 | 39350 | 11 |
| 488 | 20250204 | 120500 | 3322523350 | 39300 | 39300 | 39300 | 39300 | 102 |
| 489 | 20250204 | 120400 | 3318514750 | 39300 | 39400 | 39450 | 39300 | 186 |
| 490 | 20250204 | 120300 | 3311196800 | 39350 | 39400 | 39400 | 39350 | 12 |
| 491 | 20250204 | 120200 | 3310724100 | 39400 | 39450 | 39450 | 39400 | 10 |
| 492 | 20250204 | 120100 | 3310330050 | 39400 | 39300 | 39400 | 39300 | 97 |
| 493 | 20250204 | 120000 | 3306511000 | 39350 | 39350 | 39400 | 39350 | 340 |
| 494 | 20250204 | 115900 | 3293124250 | 39350 | 39350 | 39350 | 39350 | 120 |
| 495 | 20250204 | 115800 | 3288402250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 496 | 20250204 | 115700 | 3288402250 | 39400 | 39400 | 39400 | 39400 | 138 |
| 497 | 20250204 | 115600 | 3282965050 | 39400 | 39400 | 39450 | 39400 | 485 |
| 498 | 20250204 | 115500 | 3263855650 | 39450 | 39400 | 39450 | 39400 | 482 |
| 499 | 20250204 | 115400 | 3244862700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 500 | 20250204 | 115300 | 3244862700 | 39350 | 39300 | 39350 | 39300 | 24 |
| 501 | 20250204 | 115200 | 3243919450 | 39400 | 39350 | 39400 | 39350 | 307 |
| 502 | 20250204 | 115100 | 3231838900 | 39350 | 39300 | 39350 | 39300 | 22 |
| 503 | 20250204 | 115000 | 3230973250 | 39350 | 39350 | 39350 | 39350 | 17 |
| 504 | 20250204 | 114900 | 3230304300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 505 | 20250204 | 114800 | 3230304300 | 39350 | 39350 | 39350 | 39350 | 13 |
| 506 | 20250204 | 114700 | 3229792750 | 39350 | 39350 | 39400 | 39350 | 51 |
| 507 | 20250204 | 114600 | 3227784700 | 39350 | 39350 | 39350 | 39350 | 47 |
| 508 | 20250204 | 114500 | 3225935250 | 39350 | 39350 | 39350 | 39350 | 51 |
| 509 | 20250204 | 114400 | 3223928400 | 39350 | 39400 | 39400 | 39350 | 39 |
| 510 | 20250204 | 114300 | 3222393150 | 39400 | 39400 | 39400 | 39400 | 0 |
| 511 | 20250204 | 114200 | 3222393150 | 39400 | 39400 | 39400 | 39400 | 43 |
| 512 | 20250204 | 114100 | 3220698950 | 39300 | 39300 | 39300 | 39300 | 121 |
| 513 | 20250204 | 114000 | 3215943650 | 39300 | 39300 | 39350 | 39300 | 87 |
| 514 | 20250204 | 113900 | 3212522500 | 39350 | 39350 | 39350 | 39350 | 121 |
| 515 | 20250204 | 113800 | 3207761150 | 39350 | 39350 | 39400 | 39350 | 128 |
| 516 | 20250204 | 113700 | 3202724100 | 39400 | 39400 | 39400 | 39400 | 302 |
| 517 | 20250204 | 113600 | 3190825300 | 39400 | 39450 | 39450 | 39400 | 15 |
| 518 | 20250204 | 113500 | 3190234250 | 39500 | 39500 | 39500 | 39400 | 873 |
| 519 | 20250204 | 113400 | 3155796700 | 39500 | 39500 | 39500 | 39450 | 454 |
| 520 | 20250204 | 113300 | 3137866350 | 39500 | 39500 | 39500 | 39450 | 48 |
| 521 | 20250204 | 113200 | 3135972400 | 39500 | 39500 | 39550 | 39450 | 89 |
| 522 | 20250204 | 113100 | 3132458450 | 39500 | 39500 | 39500 | 39500 | 632 |
| 523 | 20250204 | 113000 | 3107494450 | 39500 | 39450 | 39500 | 39450 | 20 |
| 524 | 20250204 | 112900 | 3106704500 | 39500 | 39400 | 39500 | 39400 | 1464 |
| 525 | 20250204 | 112800 | 3048935400 | 39400 | 39400 | 39400 | 39400 | 4 |
| 526 | 20250204 | 112700 | 3048777800 | 39400 | 39350 | 39450 | 39350 | 1366 |
| 527 | 20250204 | 112600 | 2994948350 | 39350 | 39400 | 39400 | 39350 | 201 |
| 528 | 20250204 | 112500 | 2987035950 | 39400 | 39450 | 39450 | 39400 | 315 |
| 529 | 20250204 | 112400 | 2974623050 | 39450 | 39450 | 39450 | 39450 | 19 |
| 530 | 20250204 | 112300 | 2973873500 | 39450 | 39350 | 39450 | 39350 | 470 |
| 531 | 20250204 | 112200 | 2955367000 | 39350 | 39250 | 39350 | 39250 | 717 |
| 532 | 20250204 | 112100 | 2927184650 | 39250 | 39300 | 39300 | 39250 | 205 |
| 533 | 20250204 | 112000 | 2919128900 | 39300 | 39300 | 39300 | 39250 | 505 |
| 534 | 20250204 | 111900 | 2899283650 | 39300 | 39300 | 39350 | 39250 | 620 |
| 535 | 20250204 | 111800 | 2874918350 | 39300 | 39250 | 39300 | 39250 | 291 |
| 536 | 20250204 | 111700 | 2863484550 | 39300 | 39300 | 39300 | 39250 | 612 |
| 537 | 20250204 | 111600 | 2839433000 | 39300 | 39300 | 39300 | 39300 | 1 |
| 538 | 20250204 | 111500 | 2839393700 | 39350 | 39350 | 39350 | 39350 | 146 |
| 539 | 20250204 | 111400 | 2833648600 | 39350 | 39350 | 39400 | 39350 | 169 |
| 540 | 20250204 | 111300 | 2826998300 | 39350 | 39350 | 39400 | 39350 | 94 |
| 541 | 20250204 | 111200 | 2823298100 | 39350 | 39350 | 39400 | 39350 | 792 |
| 542 | 20250204 | 111100 | 2792132550 | 39350 | 39350 | 39400 | 39350 | 44 |
| 543 | 20250204 | 111000 | 2790400600 | 39400 | 39350 | 39400 | 39350 | 357 |
| 544 | 20250204 | 110900 | 2776336050 | 39350 | 39350 | 39350 | 39350 | 32 |
| 545 | 20250204 | 110800 | 2775076850 | 39350 | 39400 | 39400 | 39350 | 91 |
| 546 | 20250204 | 110700 | 2771492650 | 39450 | 39450 | 39450 | 39400 | 116 |
| 547 | 20250204 | 110600 | 2766921950 | 39400 | 39400 | 39450 | 39400 | 148 |
| 548 | 20250204 | 110500 | 2761090700 | 39400 | 39400 | 39400 | 39350 | 271 |
| 549 | 20250204 | 110400 | 2750414400 | 39450 | 39400 | 39450 | 39350 | 428 |
| 550 | 20250204 | 110300 | 2733550950 | 39350 | 39300 | 39400 | 39300 | 19 |
| 551 | 20250204 | 110200 | 2732803200 | 39400 | 39400 | 39400 | 39300 | 126 |
| 552 | 20250204 | 110100 | 2727840900 | 39400 | 39400 | 39450 | 39400 | 1209 |
| 553 | 20250204 | 110000 | 2680193300 | 39400 | 39350 | 39400 | 39350 | 602 |
| 554 | 20250204 | 105900 | 2656495650 | 39350 | 39400 | 39400 | 39350 | 82 |
| 555 | 20250204 | 105800 | 2653268500 | 39350 | 39350 | 39400 | 39300 | 1201 |
| 556 | 20250204 | 105700 | 2606002600 | 39350 | 39350 | 39350 | 39300 | 15 |
| 557 | 20250204 | 105600 | 2605412450 | 39300 | 39350 | 39350 | 39300 | 35 |
| 558 | 20250204 | 105500 | 2604036800 | 39300 | 39300 | 39350 | 39300 | 40 |
| 559 | 20250204 | 105400 | 2602464650 | 39300 | 39350 | 39350 | 39300 | 145 |
| 560 | 20250204 | 105300 | 2596765150 | 39300 | 39350 | 39350 | 39300 | 211 |
| 561 | 20250204 | 105200 | 2588470750 | 39350 | 39250 | 39400 | 39200 | 1407 |
| 562 | 20250204 | 105100 | 2533142150 | 39300 | 39200 | 39300 | 39150 | 712 |
| 563 | 20250204 | 105000 | 2505209650 | 39150 | 39200 | 39200 | 39150 | 35 |
| 564 | 20250204 | 104900 | 2503839100 | 39200 | 39150 | 39200 | 39150 | 320 |
| 565 | 20250204 | 104800 | 2491297450 | 39150 | 39150 | 39150 | 39150 | 113 |
| 566 | 20250204 | 104700 | 2486873500 | 39200 | 39200 | 39200 | 39150 | 126 |
| 567 | 20250204 | 104600 | 2481940350 | 39150 | 39150 | 39150 | 39150 | 115 |
| 568 | 20250204 | 104500 | 2477438100 | 39200 | 39200 | 39200 | 39200 | 3 |
| 569 | 20250204 | 104400 | 2477320500 | 39150 | 39150 | 39200 | 39150 | 56 |
| 570 | 20250204 | 104300 | 2475127900 | 39150 | 39150 | 39150 | 39150 | 470 |
| 571 | 20250204 | 104200 | 2456727400 | 39100 | 39150 | 39150 | 39100 | 67 |
| 572 | 20250204 | 104100 | 2454107050 | 39150 | 39150 | 39150 | 39100 | 71 |
| 573 | 20250204 | 104000 | 2451330500 | 39100 | 39150 | 39150 | 39000 | 458 |
| 574 | 20250204 | 103900 | 2433450350 | 39100 | 39050 | 39100 | 39050 | 43 |
| 575 | 20250204 | 103800 | 2431769150 | 39100 | 39050 | 39100 | 39050 | 139 |
| 576 | 20250204 | 103700 | 2426339150 | 39100 | 39050 | 39100 | 39050 | 452 |
| 577 | 20250204 | 103600 | 2408666000 | 39050 | 39150 | 39150 | 39050 | 250 |
| 578 | 20250204 | 103500 | 2398885300 | 39150 | 39100 | 39150 | 39050 | 38 |
| 579 | 20250204 | 103400 | 2397400450 | 39150 | 39150 | 39150 | 39150 | 4 |
| 580 | 20250204 | 103300 | 2397243850 | 39050 | 39050 | 39050 | 39050 | 106 |
| 581 | 20250204 | 103200 | 2393104550 | 39050 | 39100 | 39100 | 39000 | 468 |
| 582 | 20250204 | 103100 | 2374816450 | 39100 | 39150 | 39150 | 39100 | 297 |
| 583 | 20250204 | 103000 | 2363197900 | 39150 | 39100 | 39150 | 39100 | 99 |
| 584 | 20250204 | 102900 | 2359326750 | 39100 | 39050 | 39100 | 39050 | 159 |
| 585 | 20250204 | 102800 | 2353116700 | 39050 | 39050 | 39050 | 39050 | 113 |
| 586 | 20250204 | 102700 | 2348704050 | 39050 | 39150 | 39150 | 39050 | 151 |
| 587 | 20250204 | 102600 | 2342807400 | 39150 | 39000 | 39150 | 39000 | 561 |
| 588 | 20250204 | 102500 | 2320878000 | 39050 | 39050 | 39050 | 39000 | 83 |
| 589 | 20250204 | 102400 | 2317636900 | 39000 | 39000 | 39000 | 39000 | 2 |
| 590 | 20250204 | 102300 | 2317558900 | 39000 | 39050 | 39050 | 39000 | 25 |
| 591 | 20250204 | 102200 | 2316583750 | 39050 | 39000 | 39050 | 39000 | 48 |
| 592 | 20250204 | 102100 | 2314709700 | 39050 | 39000 | 39050 | 39000 | 8 |
| 593 | 20250204 | 102000 | 2314397550 | 39000 | 39000 | 39000 | 38900 | 584 |
| 594 | 20250204 | 101900 | 2291656250 | 39000 | 39050 | 39050 | 39000 | 55 |
| 595 | 20250204 | 101800 | 2289508550 | 39000 | 39050 | 39050 | 39000 | 226 |
| 596 | 20250204 | 101700 | 2280694500 | 39050 | 39100 | 39100 | 39050 | 84 |
| 597 | 20250204 | 101600 | 2277414100 | 39100 | 39100 | 39150 | 39050 | 847 |
| 598 | 20250204 | 101500 | 2244297600 | 39100 | 39100 | 39100 | 39100 | 129 |
| 599 | 20250204 | 101400 | 2239253700 | 39100 | 39150 | 39150 | 39100 | 42 |
| 600 | 20250204 | 101300 | 2237611450 | 39100 | 39150 | 39150 | 39050 | 188 |
| 601 | 20250204 | 101200 | 2230265250 | 39150 | 39150 | 39150 | 39100 | 129 |
| 602 | 20250204 | 101100 | 2225221150 | 39150 | 39050 | 39150 | 39050 | 465 |
| 603 | 20250204 | 101000 | 2207034850 | 39100 | 39100 | 39150 | 39050 | 209 |
| 604 | 20250204 | 100900 | 2198863400 | 39150 | 39100 | 39200 | 39100 | 1295 |
| 605 | 20250204 | 100800 | 2148196900 | 39100 | 39050 | 39100 | 39000 | 260 |
| 606 | 20250204 | 100700 | 2138034000 | 39050 | 39050 | 39050 | 39050 | 114 |
| 607 | 20250204 | 100600 | 2133582300 | 39050 | 39050 | 39050 | 39050 | 285 |
| 608 | 20250204 | 100500 | 2122453050 | 38950 | 38950 | 38950 | 38950 | 24 |
| 609 | 20250204 | 100400 | 2121518250 | 39000 | 39000 | 39000 | 39000 | 128 |
| 610 | 20250204 | 100300 | 2116526250 | 39050 | 39050 | 39050 | 39000 | 139 |
| 611 | 20250204 | 100200 | 2111100300 | 39050 | 39000 | 39050 | 39000 | 166 |
| 612 | 20250204 | 100100 | 2104619100 | 39050 | 39050 | 39050 | 39050 | 63 |
| 613 | 20250204 | 100000 | 2102158950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 614 | 20250204 | 095900 | 2102158950 | 39050 | 39000 | 39050 | 38950 | 601 |
| 615 | 20250204 | 095800 | 2078711400 | 38950 | 38950 | 38950 | 38900 | 363 |
| 616 | 20250204 | 095700 | 2064577550 | 38950 | 38900 | 38950 | 38900 | 77 |
| 617 | 20250204 | 095600 | 2061581900 | 38900 | 38950 | 38950 | 38900 | 68 |
| 618 | 20250204 | 095500 | 2058933550 | 39000 | 39000 | 39050 | 39000 | 235 |
| 619 | 20250204 | 095400 | 2049768400 | 39050 | 39000 | 39100 | 39000 | 541 |
| 620 | 20250204 | 095300 | 2028653950 | 38950 | 38850 | 39000 | 38850 | 895 |
| 621 | 20250204 | 095200 | 1993789700 | 38900 | 38900 | 38900 | 38850 | 169 |
| 622 | 20250204 | 095100 | 1987223350 | 38900 | 38850 | 38900 | 38850 | 389 |
| 623 | 20250204 | 095000 | 1972106950 | 38850 | 38850 | 38850 | 38800 | 170 |
| 624 | 20250204 | 094900 | 1965503550 | 38850 | 38850 | 38850 | 38850 | 168 |
| 625 | 20250204 | 094800 | 1958976750 | 38900 | 38850 | 38900 | 38800 | 708 |
| 626 | 20250204 | 094700 | 1931462500 | 38850 | 38750 | 38850 | 38750 | 98 |
| 627 | 20250204 | 094600 | 1927661100 | 38800 | 38800 | 38900 | 38750 | 635 |
| 628 | 20250204 | 094500 | 1903038500 | 38800 | 38900 | 38900 | 38800 | 436 |
| 629 | 20250204 | 094400 | 1886114500 | 38900 | 38850 | 38900 | 38800 | 253 |
| 630 | 20250204 | 094300 | 1876279050 | 38850 | 38800 | 38850 | 38800 | 41 |
| 631 | 20250204 | 094200 | 1874686850 | 38800 | 38950 | 38950 | 38750 | 408 |
| 632 | 20250204 | 094100 | 1858865550 | 38950 | 38750 | 39000 | 38700 | 1161 |
| 633 | 20250204 | 094000 | 1813816750 | 38700 | 39000 | 39000 | 38700 | 3071 |
| 634 | 20250204 | 093900 | 1694525250 | 39000 | 38950 | 39000 | 38950 | 177 |
| 635 | 20250204 | 093800 | 1687625100 | 38950 | 38950 | 38950 | 38950 | 22 |
| 636 | 20250204 | 093700 | 1686768200 | 39000 | 39000 | 39000 | 38950 | 13 |
| 637 | 20250204 | 093600 | 1686261550 | 39000 | 39050 | 39050 | 39000 | 311 |
| 638 | 20250204 | 093500 | 1674132350 | 39000 | 39050 | 39100 | 39000 | 147 |
| 639 | 20250204 | 093400 | 1668392400 | 39050 | 39000 | 39100 | 39000 | 423 |
| 640 | 20250204 | 093300 | 1651873300 | 39000 | 38900 | 39000 | 38800 | 639 |
| 641 | 20250204 | 093200 | 1627031600 | 38900 | 38900 | 39050 | 38900 | 464 |
| 642 | 20250204 | 093100 | 1608970850 | 38900 | 39000 | 39000 | 38900 | 1370 |
| 643 | 20250204 | 093000 | 1555610750 | 39050 | 39000 | 39150 | 39000 | 389 |
| 644 | 20250204 | 092900 | 1540423900 | 39000 | 39000 | 39050 | 38950 | 309 |
| 645 | 20250204 | 092800 | 1528374000 | 39000 | 39050 | 39050 | 39000 | 200 |
| 646 | 20250204 | 092700 | 1520573100 | 39050 | 39000 | 39050 | 39000 | 169 |
| 647 | 20250204 | 092600 | 1513981650 | 38950 | 39150 | 39150 | 38950 | 1073 |
| 648 | 20250204 | 092500 | 1472119300 | 39150 | 39100 | 39150 | 39050 | 105 |
| 649 | 20250204 | 092400 | 1468014250 | 39100 | 39150 | 39150 | 39050 | 1106 |
| 650 | 20250204 | 092300 | 1424787100 | 39150 | 39150 | 39200 | 39150 | 994 |
| 651 | 20250204 | 092200 | 1385854050 | 39150 | 39100 | 39150 | 39100 | 140 |
| 652 | 20250204 | 092100 | 1380373200 | 39100 | 39100 | 39100 | 39050 | 264 |
| 653 | 20250204 | 092000 | 1370057800 | 39100 | 39050 | 39100 | 39000 | 296 |
| 654 | 20250204 | 091900 | 1358507100 | 39050 | 39200 | 39200 | 39050 | 1992 |
| 655 | 20250204 | 091800 | 1280626450 | 39200 | 39150 | 39200 | 39150 | 1609 |
| 656 | 20250204 | 091700 | 1217617850 | 39150 | 39200 | 39200 | 39000 | 547 |
| 657 | 20250204 | 091600 | 1196216150 | 39200 | 39150 | 39200 | 39000 | 911 |
| 658 | 20250204 | 091500 | 1160600950 | 39200 | 39100 | 39200 | 39100 | 475 |
| 659 | 20250204 | 091400 | 1142002200 | 39000 | 39000 | 39050 | 38850 | 1785 |
| 660 | 20250204 | 091300 | 1072415300 | 39000 | 39050 | 39050 | 39000 | 1544 |
| 661 | 20250204 | 091200 | 1012147150 | 39050 | 39200 | 39200 | 39050 | 811 |
| 662 | 20250204 | 091100 | 980421300 | 39200 | 39200 | 39250 | 39150 | 236 |
| 663 | 20250204 | 091000 | 971172550 | 39200 | 39150 | 39250 | 39150 | 117 |
| 664 | 20250204 | 090900 | 966589650 | 39150 | 39200 | 39250 | 39150 | 954 |
| 665 | 20250204 | 090800 | 929212750 | 39150 | 39200 | 39250 | 39150 | 598 |
| 666 | 20250204 | 090700 | 905763000 | 39200 | 39300 | 39300 | 39200 | 578 |
| 667 | 20250204 | 090600 | 883090000 | 39300 | 39400 | 39400 | 39250 | 1701 |
| 668 | 20250204 | 090500 | 816233250 | 39350 | 39500 | 39550 | 39350 | 2081 |
| 669 | 20250204 | 090400 | 734110300 | 39500 | 39250 | 39500 | 39250 | 2704 |
| 670 | 20250204 | 090300 | 627515450 | 39350 | 39400 | 39400 | 39250 | 1221 |
| 671 | 20250204 | 090200 | 579455450 | 39500 | 39400 | 39600 | 39400 | 4184 |
| 672 | 20250204 | 090100 | 414172900 | 39400 | 39250 | 39450 | 39150 | 5660 |
| 673 | 20250204 | 090000 | 191887350 | 39250 | 39800 | 39850 | 38750 | 4851 |