36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 201100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 3 | 20250204 | 201000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20250204 | 200900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20250204 | 200800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20250204 | 200700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20250204 | 200600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20250204 | 200500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20250204 | 200400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20250204 | 200300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20250204 | 200200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20250204 | 200100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20250204 | 200000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20250204 | 195900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20250204 | 195800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20250204 | 195700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20250204 | 195600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20250204 | 195500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20250204 | 195400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20250204 | 195300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20250204 | 195200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20250204 | 195100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20250204 | 195000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20250204 | 194900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20250204 | 194800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20250204 | 194700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20250204 | 194600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20250204 | 194500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20250204 | 194400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20250204 | 194300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20250204 | 194200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20250204 | 194100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 33 | 20250204 | 194000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20250204 | 193900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20250204 | 193800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20250204 | 193700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20250204 | 193600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20250204 | 193500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20250204 | 193400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20250204 | 193300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20250204 | 193200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20250204 | 193100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20250204 | 193000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20250204 | 192900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20250204 | 192800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20250204 | 192700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20250204 | 192600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20250204 | 192500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20250204 | 192400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20250204 | 192300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20250204 | 192200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20250204 | 192100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20250204 | 192000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20250204 | 191900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20250204 | 191800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20250204 | 191700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20250204 | 191600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20250204 | 191500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20250204 | 191400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20250204 | 191300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20250204 | 191200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20250204 | 191100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 63 | 20250204 | 191000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20250204 | 190900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20250204 | 190800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20250204 | 190700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20250204 | 190600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20250204 | 190500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20250204 | 190400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20250204 | 190300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20250204 | 190200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20250204 | 190100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20250204 | 190000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20250204 | 185900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20250204 | 185800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20250204 | 185700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20250204 | 185600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20250204 | 185500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20250204 | 185400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20250204 | 185300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20250204 | 185200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20250204 | 185100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20250204 | 185000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20250204 | 184900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20250204 | 184800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20250204 | 184700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20250204 | 184600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20250204 | 184500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20250204 | 184400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20250204 | 184300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20250204 | 184200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20250204 | 184100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 93 | 20250204 | 184000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20250204 | 183900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20250204 | 183800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20250204 | 183700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20250204 | 183600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20250204 | 183500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20250204 | 183400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20250204 | 183300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20250204 | 183200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20250204 | 183100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20250204 | 183000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20250204 | 182900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20250204 | 182800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20250204 | 182700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20250204 | 182600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20250204 | 182500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20250204 | 182400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20250204 | 182300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20250204 | 182200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20250204 | 182100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20250204 | 182000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20250204 | 181900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20250204 | 181800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20250204 | 181700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20250204 | 181600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20250204 | 181500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20250204 | 181400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20250204 | 181300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20250204 | 181200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20250204 | 181100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 123 | 20250204 | 181000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20250204 | 180900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20250204 | 180800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20250204 | 180700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20250204 | 180600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20250204 | 180500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20250204 | 180400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20250204 | 180300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20250204 | 180200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20250204 | 180100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20250204 | 180000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20250204 | 175900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20250204 | 175800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20250204 | 175700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20250204 | 175600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20250204 | 175500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20250204 | 175400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20250204 | 175300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20250204 | 175200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20250204 | 175100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20250204 | 175000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20250204 | 174900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20250204 | 174800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20250204 | 174700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20250204 | 174600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20250204 | 174500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20250204 | 174400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20250204 | 174300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20250204 | 174200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20250204 | 174100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 153 | 20250204 | 174000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20250204 | 173900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20250204 | 173800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20250204 | 173700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20250204 | 173600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20250204 | 173500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20250204 | 173400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20250204 | 173300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20250204 | 173200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20250204 | 173100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20250204 | 173000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20250204 | 172900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20250204 | 172800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20250204 | 172700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20250204 | 172600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20250204 | 172500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20250204 | 172400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250204 | 172300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250204 | 172200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250204 | 172100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250204 | 172000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250204 | 171900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250204 | 171800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250204 | 171700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250204 | 171600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250204 | 171500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250204 | 171400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20250204 | 171300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20250204 | 171200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250204 | 171100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 183 | 20250204 | 171000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250204 | 170900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250204 | 170800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250204 | 170700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250204 | 170600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250204 | 170500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250204 | 170400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250204 | 170300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250204 | 170200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20250204 | 170100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20250204 | 170000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20250204 | 165900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20250204 | 165800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20250204 | 165700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20250204 | 165600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20250204 | 165500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20250204 | 165400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20250204 | 165300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20250204 | 165200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20250204 | 165100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20250204 | 165000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20250204 | 164900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20250204 | 164800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20250204 | 164700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20250204 | 164600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20250204 | 164500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20250204 | 164400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20250204 | 164300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20250204 | 164200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20250204 | 164100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 213 | 20250204 | 164000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20250204 | 163900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20250204 | 163800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20250204 | 163700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20250204 | 163600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20250204 | 163500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20250204 | 163400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20250204 | 163300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20250204 | 163200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20250204 | 163100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20250204 | 163000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20250204 | 162900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20250204 | 162800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20250204 | 162700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20250204 | 162600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20250204 | 162500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20250204 | 162400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20250204 | 162300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20250204 | 162200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20250204 | 162100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20250204 | 162000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20250204 | 161900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20250204 | 161800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20250204 | 161700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20250204 | 161600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20250204 | 161500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20250204 | 161400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20250204 | 161300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20250204 | 161200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20250204 | 161100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 243 | 20250204 | 161000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20250204 | 160900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20250204 | 160800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20250204 | 160700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20250204 | 160600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20250204 | 160500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20250204 | 160400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20250204 | 160300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20250204 | 160200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20250204 | 160100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20250204 | 160000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20250204 | 155900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20250204 | 155800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20250204 | 155700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20250204 | 155600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20250204 | 155500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20250204 | 155400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20250204 | 155300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20250204 | 155200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20250204 | 155100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20250204 | 155000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20250204 | 154900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20250204 | 154800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20250204 | 154700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20250204 | 154600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20250204 | 154500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20250204 | 154400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20250204 | 154300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20250204 | 154200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20250204 | 154100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 273 | 20250204 | 154000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20250204 | 153900 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20250204 | 153800 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20250204 | 153700 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20250204 | 153600 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20250204 | 153500 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20250204 | 153400 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20250204 | 153300 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20250204 | 153200 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20250204 | 153100 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20250204 | 153000 | 9384283050 | 39700 | 39700 | 39700 | 39700 | 10736 |
| 284 | 20250204 | 152900 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20250204 | 152800 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20250204 | 152700 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20250204 | 152600 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20250204 | 152500 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20250204 | 152400 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20250204 | 152300 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20250204 | 152200 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20250204 | 152100 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20250204 | 152000 | 8958063850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20250204 | 151900 | 8958063850 | 39700 | 39700 | 39800 | 39700 | 1156 |
| 295 | 20250204 | 151800 | 8912113400 | 39750 | 39750 | 39750 | 39750 | 272 |
| 296 | 20250204 | 151700 | 8901301400 | 39750 | 39750 | 39800 | 39750 | 740 |
| 297 | 20250204 | 151600 | 8871883650 | 39800 | 39800 | 39800 | 39750 | 175 |
| 298 | 20250204 | 151500 | 8864919500 | 39750 | 39800 | 39800 | 39700 | 1040 |
| 299 | 20250204 | 151400 | 8823576000 | 39750 | 39750 | 39800 | 39750 | 1288 |
| 300 | 20250204 | 151300 | 8772367700 | 39750 | 39800 | 39800 | 39750 | 208 |
| 301 | 20250204 | 151200 | 8764091000 | 39800 | 39800 | 39800 | 39750 | 132 |
| 302 | 20250204 | 151100 | 8758837550 | 39800 | 39750 | 39800 | 39750 | 1061 |
| 303 | 20250204 | 151000 | 8716658650 | 39750 | 39750 | 39750 | 39700 | 357 |
| 304 | 20250204 | 150900 | 8702475600 | 39750 | 39700 | 39750 | 39700 | 503 |
| 305 | 20250204 | 150800 | 8682484100 | 39700 | 39750 | 39750 | 39700 | 447 |
| 306 | 20250204 | 150700 | 8664727700 | 39750 | 39750 | 39750 | 39700 | 459 |
| 307 | 20250204 | 150600 | 8646484100 | 39750 | 39700 | 39800 | 39700 | 972 |
| 308 | 20250204 | 150500 | 8607853400 | 39700 | 39750 | 39750 | 39700 | 581 |
| 309 | 20250204 | 150400 | 8584777450 | 39700 | 39800 | 39800 | 39700 | 383 |
| 310 | 20250204 | 150300 | 8569560300 | 39750 | 39750 | 39800 | 39700 | 489 |
| 311 | 20250204 | 150200 | 8550120350 | 39750 | 39750 | 39750 | 39700 | 746 |
| 312 | 20250204 | 150100 | 8520480650 | 39750 | 39750 | 39800 | 39700 | 452 |
| 313 | 20250204 | 150000 | 8502518050 | 39750 | 39750 | 39800 | 39750 | 606 |
| 314 | 20250204 | 145900 | 8478421150 | 39750 | 39800 | 39800 | 39750 | 208 |
| 315 | 20250204 | 145800 | 8470148000 | 39800 | 39750 | 39800 | 39750 | 199 |
| 316 | 20250204 | 145700 | 8462231800 | 39800 | 39850 | 39850 | 39750 | 610 |
| 317 | 20250204 | 145600 | 8437951850 | 39800 | 39850 | 39850 | 39800 | 221 |
| 318 | 20250204 | 145500 | 8429148000 | 39850 | 39850 | 39850 | 39800 | 295 |
| 319 | 20250204 | 145400 | 8417395000 | 39800 | 39800 | 39850 | 39800 | 159 |
| 320 | 20250204 | 145300 | 8411062550 | 39800 | 39850 | 39850 | 39800 | 116 |
| 321 | 20250204 | 145200 | 8406440700 | 39800 | 39850 | 39850 | 39800 | 205 |
| 322 | 20250204 | 145100 | 8398276200 | 39800 | 39850 | 39850 | 39800 | 447 |
| 323 | 20250204 | 145000 | 8380472450 | 39800 | 39800 | 39850 | 39750 | 703 |
| 324 | 20250204 | 144900 | 8352486500 | 39750 | 39800 | 39800 | 39750 | 507 |
| 325 | 20250204 | 144800 | 8332326050 | 39750 | 39800 | 39800 | 39750 | 465 |
| 326 | 20250204 | 144700 | 8313839350 | 39750 | 39750 | 39800 | 39750 | 1072 |
| 327 | 20250204 | 144600 | 8271205050 | 39800 | 39800 | 39800 | 39700 | 1371 |
| 328 | 20250204 | 144500 | 8216710400 | 39750 | 39750 | 39800 | 39750 | 181 |
| 329 | 20250204 | 144400 | 8209510700 | 39800 | 39800 | 39850 | 39750 | 643 |
| 330 | 20250204 | 144300 | 8183919250 | 39850 | 39850 | 39850 | 39800 | 300 |
| 331 | 20250204 | 144200 | 8171970200 | 39850 | 39800 | 39850 | 39700 | 2550 |
| 332 | 20250204 | 144100 | 8070574850 | 39750 | 39750 | 39800 | 39750 | 196 |
| 333 | 20250204 | 144000 | 8062775900 | 39800 | 39800 | 39800 | 39750 | 188 |
| 334 | 20250204 | 143900 | 8055295550 | 39750 | 39800 | 39800 | 39750 | 119 |
| 335 | 20250204 | 143800 | 8050562500 | 39750 | 39800 | 39800 | 39750 | 183 |
| 336 | 20250204 | 143700 | 8043280800 | 39800 | 39800 | 39800 | 39750 | 152 |
| 337 | 20250204 | 143600 | 8037233200 | 39800 | 39800 | 39850 | 39750 | 928 |
| 338 | 20250204 | 143500 | 8000301350 | 39750 | 39850 | 39850 | 39750 | 516 |
| 339 | 20250204 | 143400 | 7979762300 | 39800 | 39850 | 39850 | 39800 | 140 |
| 340 | 20250204 | 143300 | 7974185900 | 39800 | 39850 | 39850 | 39800 | 143 |
| 341 | 20250204 | 143200 | 7968490350 | 39800 | 39850 | 39850 | 39800 | 159 |
| 342 | 20250204 | 143100 | 7962156600 | 39850 | 39850 | 39850 | 39800 | 209 |
| 343 | 20250204 | 143000 | 7953832250 | 39850 | 39800 | 39850 | 39800 | 223 |
| 344 | 20250204 | 142900 | 7944947550 | 39850 | 39800 | 39850 | 39750 | 1310 |
| 345 | 20250204 | 142800 | 7892834650 | 39800 | 39800 | 39800 | 39750 | 170 |
| 346 | 20250204 | 142700 | 7886070950 | 39750 | 39750 | 39800 | 39700 | 542 |
| 347 | 20250204 | 142600 | 7864527000 | 39750 | 39700 | 39750 | 39700 | 143 |
| 348 | 20250204 | 142500 | 7858844300 | 39700 | 39750 | 39750 | 39700 | 818 |
| 349 | 20250204 | 142400 | 7826334150 | 39700 | 39700 | 39750 | 39700 | 178 |
| 350 | 20250204 | 142300 | 7819263350 | 39700 | 39700 | 39750 | 39700 | 153 |
| 351 | 20250204 | 142200 | 7813183450 | 39750 | 39700 | 39800 | 39700 | 1611 |
| 352 | 20250204 | 142100 | 7749145050 | 39700 | 39750 | 39750 | 39700 | 110 |
| 353 | 20250204 | 142000 | 7744773750 | 39750 | 39800 | 39800 | 39700 | 208 |
| 354 | 20250204 | 141900 | 7736507250 | 39800 | 39800 | 39800 | 39700 | 337 |
| 355 | 20250204 | 141800 | 7723109700 | 39800 | 39800 | 39800 | 39750 | 123 |
| 356 | 20250204 | 141700 | 7718215500 | 39800 | 39800 | 39800 | 39750 | 155 |
| 357 | 20250204 | 141600 | 7712048900 | 39750 | 39800 | 39800 | 39750 | 215 |
| 358 | 20250204 | 141500 | 7703495700 | 39750 | 39800 | 39800 | 39750 | 124 |
| 359 | 20250204 | 141400 | 7698561000 | 39800 | 39800 | 39800 | 39750 | 464 |
| 360 | 20250204 | 141300 | 7680094850 | 39750 | 39800 | 39800 | 39750 | 482 |
| 361 | 20250204 | 141200 | 7660925350 | 39750 | 39800 | 39800 | 39750 | 852 |
| 362 | 20250204 | 141100 | 7627049600 | 39800 | 39800 | 39850 | 39750 | 2507 |
| 363 | 20250204 | 141000 | 7527267550 | 39850 | 39850 | 39850 | 39750 | 1324 |
| 364 | 20250204 | 140900 | 7474566900 | 39850 | 39850 | 39850 | 39800 | 676 |
| 365 | 20250204 | 140800 | 7447634300 | 39800 | 39900 | 39900 | 39800 | 927 |
| 366 | 20250204 | 140700 | 7410692700 | 39900 | 39900 | 39900 | 39850 | 270 |
| 367 | 20250204 | 140600 | 7399928400 | 39900 | 39850 | 39900 | 39850 | 240 |
| 368 | 20250204 | 140500 | 7390357150 | 39900 | 39950 | 39950 | 39850 | 359 |
| 369 | 20250204 | 140400 | 7376033300 | 39950 | 39900 | 39950 | 39900 | 349 |
| 370 | 20250204 | 140300 | 7362102900 | 39950 | 39950 | 39950 | 39900 | 121 |
| 371 | 20250204 | 140200 | 7357269950 | 39950 | 39950 | 39950 | 39900 | 321 |
| 372 | 20250204 | 140100 | 7344456850 | 39900 | 40000 | 40000 | 39900 | 178 |
| 373 | 20250204 | 140000 | 7337346400 | 40000 | 40000 | 40000 | 39950 | 268 |
| 374 | 20250204 | 135900 | 7326638150 | 40000 | 40000 | 40000 | 39900 | 173 |
| 375 | 20250204 | 135800 | 7319723200 | 40000 | 40000 | 40000 | 39900 | 178 |
| 376 | 20250204 | 135700 | 7312609300 | 39950 | 40000 | 40000 | 39950 | 175 |
| 377 | 20250204 | 135600 | 7305613700 | 39950 | 40000 | 40000 | 39900 | 496 |
| 378 | 20250204 | 135500 | 7285796650 | 40000 | 39950 | 40000 | 39950 | 166 |
| 379 | 20250204 | 135400 | 7279159050 | 39950 | 40000 | 40050 | 39950 | 1056 |
| 380 | 20250204 | 135300 | 7236914900 | 40050 | 40050 | 40050 | 40000 | 157 |
| 381 | 20250204 | 135200 | 7230630700 | 40000 | 40000 | 40050 | 40000 | 124 |
| 382 | 20250204 | 135100 | 7225666250 | 40000 | 40000 | 40050 | 40000 | 155 |
| 383 | 20250204 | 135000 | 7219461750 | 40000 | 40050 | 40050 | 39950 | 370 |
| 384 | 20250204 | 134900 | 7204660750 | 40050 | 39950 | 40050 | 39950 | 1036 |
| 385 | 20250204 | 134800 | 7163203450 | 40000 | 40000 | 40000 | 39950 | 244 |
| 386 | 20250204 | 134700 | 7153446300 | 40000 | 39950 | 40050 | 39950 | 166 |
| 387 | 20250204 | 134600 | 7146807400 | 39950 | 39950 | 40050 | 39950 | 57 |
| 388 | 20250204 | 134500 | 7144526850 | 40050 | 40000 | 40050 | 39950 | 329 |
| 389 | 20250204 | 134400 | 7131373500 | 39950 | 40000 | 40000 | 39950 | 112 |
| 390 | 20250204 | 134300 | 7126895150 | 40000 | 40000 | 40050 | 40000 | 131 |
| 391 | 20250204 | 134200 | 7121654150 | 40000 | 39950 | 40000 | 39900 | 1481 |
| 392 | 20250204 | 134100 | 7062418200 | 40000 | 39900 | 40000 | 39900 | 1703 |
| 393 | 20250204 | 134000 | 6994411350 | 39900 | 39900 | 39950 | 39850 | 849 |
| 394 | 20250204 | 133900 | 6960552650 | 39950 | 39950 | 39950 | 39900 | 133 |
| 395 | 20250204 | 133800 | 6955241700 | 39950 | 39950 | 39950 | 39900 | 166 |
| 396 | 20250204 | 133700 | 6948614050 | 39950 | 39900 | 39950 | 39900 | 113 |
| 397 | 20250204 | 133600 | 6944101500 | 39950 | 39950 | 39950 | 39900 | 681 |
| 398 | 20250204 | 133500 | 6916926400 | 39950 | 39950 | 39950 | 39900 | 186 |
| 399 | 20250204 | 133400 | 6909496500 | 39950 | 39950 | 39950 | 39900 | 208 |
| 400 | 20250204 | 133300 | 6901193000 | 39900 | 39850 | 39950 | 39800 | 3914 |
| 401 | 20250204 | 133200 | 6745095350 | 39850 | 39850 | 39850 | 39800 | 113 |
| 402 | 20250204 | 133100 | 6740593200 | 39800 | 39800 | 39850 | 39800 | 349 |
| 403 | 20250204 | 133000 | 6726701650 | 39850 | 39800 | 39850 | 39800 | 116 |
| 404 | 20250204 | 132900 | 6722081650 | 39850 | 39800 | 39850 | 39800 | 133 |
| 405 | 20250204 | 132800 | 6716783750 | 39800 | 39800 | 39850 | 39800 | 120 |
| 406 | 20250204 | 132700 | 6712005500 | 39850 | 39850 | 39850 | 39800 | 115 |
| 407 | 20250204 | 132600 | 6707424350 | 39850 | 39850 | 39850 | 39800 | 94 |
| 408 | 20250204 | 132500 | 6703680450 | 39850 | 39850 | 39850 | 39800 | 148 |
| 409 | 20250204 | 132400 | 6697784800 | 39850 | 39850 | 39850 | 39800 | 92 |
| 410 | 20250204 | 132300 | 6694120200 | 39850 | 39800 | 39850 | 39800 | 122 |
| 411 | 20250204 | 132200 | 6689260700 | 39800 | 39850 | 39850 | 39800 | 225 |
| 412 | 20250204 | 132100 | 6680296550 | 39850 | 39900 | 39900 | 39850 | 1046 |
| 413 | 20250204 | 132000 | 6638611650 | 39900 | 39850 | 39900 | 39850 | 194 |
| 414 | 20250204 | 131900 | 6630875650 | 39900 | 39850 | 39900 | 39850 | 101 |
| 415 | 20250204 | 131800 | 6626846600 | 39850 | 39900 | 39900 | 39850 | 220 |
| 416 | 20250204 | 131700 | 6618074550 | 39900 | 39900 | 39900 | 39850 | 78 |
| 417 | 20250204 | 131600 | 6614963450 | 39900 | 39900 | 39900 | 39850 | 355 |
| 418 | 20250204 | 131500 | 6600802100 | 39850 | 39900 | 39900 | 39850 | 145 |
| 419 | 20250204 | 131400 | 6595021200 | 39850 | 39900 | 39900 | 39850 | 106 |
| 420 | 20250204 | 131300 | 6590792900 | 39900 | 39900 | 39900 | 39850 | 166 |
| 421 | 20250204 | 131200 | 6584172550 | 39900 | 39750 | 39900 | 39750 | 3789 |
| 422 | 20250204 | 131100 | 6433192950 | 39750 | 39800 | 39800 | 39750 | 118 |
| 423 | 20250204 | 131000 | 6428497650 | 39800 | 39750 | 39800 | 39750 | 110 |
| 424 | 20250204 | 130900 | 6424122950 | 39750 | 39700 | 39800 | 39700 | 991 |
| 425 | 20250204 | 130800 | 6384730000 | 39700 | 39700 | 39750 | 39700 | 9 |
| 426 | 20250204 | 130700 | 6384372600 | 39700 | 39750 | 39750 | 39700 | 78 |
| 427 | 20250204 | 130600 | 6381275500 | 39700 | 39700 | 39750 | 39700 | 52 |
| 428 | 20250204 | 130500 | 6379210850 | 39700 | 39700 | 39750 | 39650 | 460 |
| 429 | 20250204 | 130400 | 6360941850 | 39700 | 39700 | 39750 | 39600 | 903 |
| 430 | 20250204 | 130300 | 6325142050 | 39750 | 39700 | 39750 | 39700 | 202 |
| 431 | 20250204 | 130200 | 6317121450 | 39750 | 39700 | 39750 | 39650 | 500 |
| 432 | 20250204 | 130100 | 6297271700 | 39700 | 39750 | 39750 | 39700 | 1272 |
| 433 | 20250204 | 130000 | 6246713050 | 39750 | 39700 | 39750 | 39700 | 119 |
| 434 | 20250204 | 125900 | 6241988650 | 39700 | 39700 | 39750 | 39700 | 81 |
| 435 | 20250204 | 125800 | 6238772850 | 39700 | 39700 | 39750 | 39650 | 3339 |
| 436 | 20250204 | 125700 | 6106313950 | 39700 | 39700 | 39700 | 39650 | 237 |
| 437 | 20250204 | 125600 | 6096906050 | 39700 | 39700 | 39750 | 39700 | 2071 |
| 438 | 20250204 | 125500 | 6014685900 | 39700 | 39700 | 39750 | 39700 | 262 |
| 439 | 20250204 | 125400 | 6004284350 | 39750 | 39750 | 39750 | 39700 | 1144 |
| 440 | 20250204 | 125300 | 5958811100 | 39750 | 39750 | 39800 | 39750 | 217 |
| 441 | 20250204 | 125200 | 5950185050 | 39750 | 39750 | 39750 | 39750 | 266 |
| 442 | 20250204 | 125100 | 5939611550 | 39750 | 39750 | 39800 | 39750 | 97 |
| 443 | 20250204 | 125000 | 5935753700 | 39750 | 39750 | 39800 | 39750 | 102 |
| 444 | 20250204 | 124900 | 5931699000 | 39750 | 39800 | 39800 | 39750 | 9 |
| 445 | 20250204 | 124800 | 5931341000 | 39750 | 39750 | 39800 | 39750 | 38 |
| 446 | 20250204 | 124700 | 5929830200 | 39750 | 39800 | 39800 | 39750 | 465 |
| 447 | 20250204 | 124600 | 5911327350 | 39750 | 39800 | 39800 | 39750 | 166 |
| 448 | 20250204 | 124500 | 5904721800 | 39750 | 39750 | 39800 | 39750 | 67 |
| 449 | 20250204 | 124400 | 5902056700 | 39750 | 39750 | 39800 | 39750 | 116 |
| 450 | 20250204 | 124300 | 5897444000 | 39750 | 39750 | 39800 | 39750 | 13 |
| 451 | 20250204 | 124200 | 5896927000 | 39750 | 39750 | 39750 | 39750 | 64 |
| 452 | 20250204 | 124100 | 5894383000 | 39800 | 39800 | 39800 | 39750 | 195 |
| 453 | 20250204 | 124000 | 5886628700 | 39800 | 39800 | 39800 | 39800 | 506 |
| 454 | 20250204 | 123900 | 5866489900 | 39850 | 39800 | 39850 | 39800 | 55 |
| 455 | 20250204 | 123800 | 5864300650 | 39800 | 39800 | 39850 | 39750 | 761 |
| 456 | 20250204 | 123700 | 5834012900 | 39800 | 39800 | 39800 | 39750 | 128 |
| 457 | 20250204 | 123600 | 5828919650 | 39750 | 39800 | 39800 | 39750 | 116 |
| 458 | 20250204 | 123500 | 5824304650 | 39750 | 39800 | 39800 | 39750 | 106 |
| 459 | 20250204 | 123400 | 5820090850 | 39750 | 39800 | 39800 | 39750 | 197 |
| 460 | 20250204 | 123300 | 5812255050 | 39750 | 39750 | 39800 | 39750 | 1064 |
| 461 | 20250204 | 123200 | 5769910450 | 39750 | 39800 | 39800 | 39750 | 182 |
| 462 | 20250204 | 123100 | 5762675850 | 39750 | 39750 | 39800 | 39750 | 48 |
| 463 | 20250204 | 123000 | 5760767650 | 39800 | 39800 | 39800 | 39750 | 53 |
| 464 | 20250204 | 122900 | 5758658800 | 39800 | 39800 | 39850 | 39750 | 1800 |
| 465 | 20250204 | 122800 | 5687020200 | 39800 | 39800 | 39850 | 39800 | 232 |
| 466 | 20250204 | 122700 | 5677786450 | 39800 | 39800 | 39850 | 39800 | 170 |
| 467 | 20250204 | 122600 | 5671020300 | 39800 | 39800 | 39850 | 39800 | 136 |
| 468 | 20250204 | 122500 | 5665607350 | 39850 | 39800 | 39850 | 39800 | 151 |
| 469 | 20250204 | 122400 | 5659596850 | 39800 | 39850 | 39850 | 39800 | 108 |
| 470 | 20250204 | 122300 | 5655298400 | 39800 | 39800 | 39850 | 39800 | 213 |
| 471 | 20250204 | 122200 | 5646815650 | 39800 | 39800 | 39800 | 39800 | 44 |
| 472 | 20250204 | 122100 | 5645064450 | 39850 | 39850 | 39850 | 39800 | 94 |
| 473 | 20250204 | 122000 | 5641321450 | 39800 | 39850 | 39900 | 39800 | 528 |
| 474 | 20250204 | 121900 | 5620281400 | 39850 | 39850 | 39900 | 39850 | 299 |
| 475 | 20250204 | 121800 | 5608366100 | 39850 | 39850 | 39900 | 39850 | 165 |
| 476 | 20250204 | 121700 | 5601790300 | 39850 | 39900 | 39900 | 39850 | 278 |
| 477 | 20250204 | 121600 | 5590711150 | 39900 | 39850 | 39900 | 39850 | 323 |
| 478 | 20250204 | 121500 | 5577839300 | 39850 | 39850 | 39900 | 39850 | 161 |
| 479 | 20250204 | 121400 | 5571423250 | 39850 | 39850 | 39900 | 39850 | 162 |
| 480 | 20250204 | 121300 | 5564965900 | 39850 | 39900 | 39900 | 39850 | 144 |
| 481 | 20250204 | 121200 | 5559224350 | 39900 | 39900 | 39900 | 39850 | 168 |
| 482 | 20250204 | 121100 | 5552524000 | 39900 | 39850 | 39900 | 39850 | 203 |
| 483 | 20250204 | 121000 | 5544428050 | 39850 | 39850 | 39900 | 39850 | 28 |
| 484 | 20250204 | 120900 | 5543311900 | 39900 | 39850 | 39900 | 39850 | 325 |
| 485 | 20250204 | 120800 | 5530347950 | 39850 | 39900 | 39900 | 39850 | 44 |
| 486 | 20250204 | 120700 | 5528593200 | 39900 | 39900 | 39900 | 39850 | 126 |
| 487 | 20250204 | 120600 | 5523571850 | 39850 | 39900 | 39900 | 39850 | 464 |
| 488 | 20250204 | 120500 | 5505062600 | 39850 | 39900 | 39950 | 39850 | 835 |
| 489 | 20250204 | 120400 | 5471746750 | 39900 | 39950 | 39950 | 39900 | 27 |
| 490 | 20250204 | 120300 | 5470669300 | 39900 | 39900 | 39950 | 39900 | 150 |
| 491 | 20250204 | 120200 | 5464684200 | 39900 | 39950 | 39950 | 39900 | 46 |
| 492 | 20250204 | 120100 | 5462847450 | 39900 | 39900 | 39900 | 39900 | 173 |
| 493 | 20250204 | 120000 | 5455944750 | 39900 | 39950 | 39950 | 39900 | 1644 |
| 494 | 20250204 | 115900 | 5390269550 | 39950 | 39950 | 39950 | 39950 | 397 |
| 495 | 20250204 | 115800 | 5374409400 | 40000 | 40000 | 40000 | 39950 | 283 |
| 496 | 20250204 | 115700 | 5363103300 | 39950 | 39950 | 40000 | 39900 | 619 |
| 497 | 20250204 | 115600 | 5338373350 | 39950 | 39950 | 40000 | 39900 | 376 |
| 498 | 20250204 | 115500 | 5323350700 | 39950 | 39900 | 39950 | 39900 | 619 |
| 499 | 20250204 | 115400 | 5298631500 | 39950 | 39950 | 39950 | 39900 | 46 |
| 500 | 20250204 | 115300 | 5296795000 | 39900 | 39900 | 39950 | 39900 | 220 |
| 501 | 20250204 | 115200 | 5288011900 | 39900 | 39900 | 39950 | 39900 | 60 |
| 502 | 20250204 | 115100 | 5285617650 | 39900 | 39900 | 39950 | 39900 | 129 |
| 503 | 20250204 | 115000 | 5280466050 | 39950 | 39900 | 39950 | 39900 | 142 |
| 504 | 20250204 | 114900 | 5274799650 | 39950 | 39950 | 39950 | 39900 | 361 |
| 505 | 20250204 | 114800 | 5260380100 | 39900 | 39950 | 39950 | 39900 | 295 |
| 506 | 20250204 | 114700 | 5248597150 | 39950 | 39900 | 39950 | 39900 | 182 |
| 507 | 20250204 | 114600 | 5241335100 | 39900 | 39900 | 39950 | 39900 | 176 |
| 508 | 20250204 | 114500 | 5234307050 | 39950 | 39950 | 39950 | 39900 | 67 |
| 509 | 20250204 | 114400 | 5231632200 | 39900 | 39900 | 39950 | 39900 | 60 |
| 510 | 20250204 | 114300 | 5229236700 | 39950 | 39900 | 39950 | 39900 | 196 |
| 511 | 20250204 | 114200 | 5221409800 | 39900 | 39950 | 39950 | 39900 | 24 |
| 512 | 20250204 | 114100 | 5220451950 | 39900 | 39900 | 39950 | 39900 | 39 |
| 513 | 20250204 | 114000 | 5218895600 | 39900 | 39900 | 39950 | 39900 | 199 |
| 514 | 20250204 | 113900 | 5210949250 | 39950 | 39900 | 39950 | 39900 | 162 |
| 515 | 20250204 | 113800 | 5204477800 | 39900 | 39900 | 39950 | 39900 | 88 |
| 516 | 20250204 | 113700 | 5200966450 | 39900 | 39900 | 39950 | 39900 | 28 |
| 517 | 20250204 | 113600 | 5199849100 | 39900 | 39950 | 39950 | 39900 | 56 |
| 518 | 20250204 | 113500 | 5197614400 | 39950 | 39950 | 40000 | 39900 | 1464 |
| 519 | 20250204 | 113400 | 5139120600 | 39950 | 40000 | 40000 | 39950 | 38 |
| 520 | 20250204 | 113300 | 5137601800 | 39950 | 39950 | 39950 | 39950 | 30 |
| 521 | 20250204 | 113200 | 5136403300 | 39950 | 39950 | 40000 | 39950 | 66 |
| 522 | 20250204 | 113100 | 5133766350 | 39950 | 40000 | 40000 | 39950 | 67 |
| 523 | 20250204 | 113000 | 5131089550 | 39950 | 39950 | 40000 | 39950 | 393 |
| 524 | 20250204 | 112900 | 5115388950 | 39950 | 39950 | 40000 | 39950 | 206 |
| 525 | 20250204 | 112800 | 5107151700 | 39950 | 39950 | 40000 | 39950 | 202 |
| 526 | 20250204 | 112700 | 5099075400 | 40000 | 39950 | 40000 | 39950 | 66 |
| 527 | 20250204 | 112600 | 5096438600 | 39950 | 40000 | 40000 | 39950 | 65 |
| 528 | 20250204 | 112500 | 5093841600 | 39950 | 40000 | 40000 | 39950 | 205 |
| 529 | 20250204 | 112400 | 5085643750 | 40000 | 40000 | 40050 | 40000 | 96 |
| 530 | 20250204 | 112300 | 5081803000 | 40000 | 39950 | 40050 | 39900 | 1394 |
| 531 | 20250204 | 112200 | 5026078200 | 39900 | 39900 | 39950 | 39850 | 307 |
| 532 | 20250204 | 112100 | 5013827900 | 39900 | 39850 | 39900 | 39850 | 219 |
| 533 | 20250204 | 112000 | 5005091400 | 39850 | 39900 | 39900 | 39850 | 58 |
| 534 | 20250204 | 111900 | 5002779750 | 39850 | 39900 | 39950 | 39850 | 217 |
| 535 | 20250204 | 111800 | 4994122400 | 39900 | 39850 | 39900 | 39850 | 281 |
| 536 | 20250204 | 111700 | 4982911300 | 39950 | 39900 | 39950 | 39850 | 890 |
| 537 | 20250204 | 111600 | 4947387150 | 39900 | 39950 | 39950 | 39900 | 75 |
| 538 | 20250204 | 111500 | 4944394350 | 39900 | 39900 | 39950 | 39900 | 43 |
| 539 | 20250204 | 111400 | 4942678200 | 39900 | 39950 | 39950 | 39900 | 751 |
| 540 | 20250204 | 111300 | 4912704100 | 39900 | 39950 | 40000 | 39900 | 406 |
| 541 | 20250204 | 111200 | 4896483700 | 39950 | 39950 | 40000 | 39950 | 126 |
| 542 | 20250204 | 111100 | 4891447250 | 39950 | 39950 | 40000 | 39950 | 31 |
| 543 | 20250204 | 111000 | 4890208650 | 40000 | 40000 | 40000 | 39950 | 54 |
| 544 | 20250204 | 110900 | 4888051200 | 39950 | 40000 | 40000 | 39950 | 90 |
| 545 | 20250204 | 110800 | 4884453700 | 40000 | 40000 | 40000 | 40000 | 310 |
| 546 | 20250204 | 110700 | 4872053700 | 40000 | 40000 | 40000 | 40000 | 47 |
| 547 | 20250204 | 110600 | 4870173700 | 39950 | 39950 | 40050 | 39950 | 286 |
| 548 | 20250204 | 110500 | 4858732150 | 40000 | 40000 | 40050 | 39950 | 634 |
| 549 | 20250204 | 110400 | 4833347800 | 40050 | 39900 | 40050 | 39900 | 852 |
| 550 | 20250204 | 110300 | 4799265500 | 39900 | 39950 | 39950 | 39900 | 126 |
| 551 | 20250204 | 110200 | 4794232150 | 39950 | 39950 | 39950 | 39950 | 143 |
| 552 | 20250204 | 110100 | 4788519300 | 40000 | 39900 | 40000 | 39850 | 1674 |
| 553 | 20250204 | 110000 | 4721601300 | 39950 | 39900 | 39950 | 39900 | 83 |
| 554 | 20250204 | 105900 | 4718288450 | 39900 | 40000 | 40000 | 39900 | 388 |
| 555 | 20250204 | 105800 | 4702789550 | 40000 | 39950 | 40000 | 39900 | 33 |
| 556 | 20250204 | 105700 | 4701470100 | 39950 | 39950 | 40000 | 39950 | 1209 |
| 557 | 20250204 | 105600 | 4653150150 | 39900 | 39850 | 39950 | 39850 | 594 |
| 558 | 20250204 | 105500 | 4629450000 | 39850 | 39850 | 39900 | 39850 | 31 |
| 559 | 20250204 | 105400 | 4628214400 | 39850 | 39850 | 39850 | 39850 | 89 |
| 560 | 20250204 | 105300 | 4624667750 | 39900 | 39850 | 39950 | 39850 | 738 |
| 561 | 20250204 | 105200 | 4595223150 | 39850 | 39850 | 39900 | 39850 | 327 |
| 562 | 20250204 | 105100 | 4582190700 | 39850 | 39800 | 39900 | 39800 | 1104 |
| 563 | 20250204 | 105000 | 4538196400 | 39800 | 39850 | 39850 | 39800 | 146 |
| 564 | 20250204 | 104900 | 4532379500 | 39800 | 39850 | 39900 | 39800 | 523 |
| 565 | 20250204 | 104800 | 4511538250 | 39850 | 39850 | 39900 | 39850 | 376 |
| 566 | 20250204 | 104700 | 4496549050 | 39850 | 39850 | 39900 | 39850 | 349 |
| 567 | 20250204 | 104600 | 4482630000 | 39850 | 39850 | 39950 | 39850 | 243 |
| 568 | 20250204 | 104500 | 4472935800 | 39900 | 39900 | 39900 | 39850 | 502 |
| 569 | 20250204 | 104400 | 4452906550 | 39900 | 39850 | 39900 | 39850 | 216 |
| 570 | 20250204 | 104300 | 4444291000 | 39900 | 39900 | 39900 | 39850 | 191 |
| 571 | 20250204 | 104200 | 4436672350 | 39900 | 39850 | 39900 | 39850 | 5 |
| 572 | 20250204 | 104100 | 4436472900 | 39950 | 39900 | 40000 | 39850 | 1756 |
| 573 | 20250204 | 104000 | 4366362450 | 39850 | 39800 | 39900 | 39800 | 671 |
| 574 | 20250204 | 103900 | 4339628100 | 39800 | 39850 | 39850 | 39800 | 71 |
| 575 | 20250204 | 103800 | 4336801950 | 39850 | 39800 | 39850 | 39800 | 227 |
| 576 | 20250204 | 103700 | 4327756150 | 39850 | 39850 | 39850 | 39800 | 170 |
| 577 | 20250204 | 103600 | 4320985500 | 39850 | 39850 | 39850 | 39850 | 116 |
| 578 | 20250204 | 103500 | 4316362900 | 39850 | 39900 | 39900 | 39850 | 41 |
| 579 | 20250204 | 103400 | 4314728000 | 39850 | 39800 | 39850 | 39800 | 1228 |
| 580 | 20250204 | 103300 | 4265797700 | 39800 | 39800 | 39850 | 39750 | 2246 |
| 581 | 20250204 | 103200 | 4176404550 | 39800 | 39800 | 39850 | 39800 | 233 |
| 582 | 20250204 | 103100 | 4167130700 | 39800 | 39800 | 39850 | 39800 | 126 |
| 583 | 20250204 | 103000 | 4162115500 | 39850 | 39850 | 39850 | 39800 | 72 |
| 584 | 20250204 | 102900 | 4159246650 | 39850 | 39850 | 39850 | 39800 | 809 |
| 585 | 20250204 | 102800 | 4127009350 | 39850 | 39850 | 39900 | 39850 | 252 |
| 586 | 20250204 | 102700 | 4116965950 | 39850 | 39850 | 39900 | 39850 | 56 |
| 587 | 20250204 | 102600 | 4114734200 | 39850 | 39900 | 39900 | 39850 | 427 |
| 588 | 20250204 | 102500 | 4097697800 | 39900 | 39950 | 39950 | 39900 | 129 |
| 589 | 20250204 | 102400 | 4092547300 | 39950 | 39950 | 39950 | 39950 | 26 |
| 590 | 20250204 | 102300 | 4091508600 | 39950 | 39900 | 40000 | 39900 | 187 |
| 591 | 20250204 | 102200 | 4084040050 | 39950 | 39900 | 40000 | 39900 | 588 |
| 592 | 20250204 | 102100 | 4060558450 | 39900 | 39850 | 39900 | 39850 | 34 |
| 593 | 20250204 | 102000 | 4059203100 | 39850 | 39900 | 39950 | 39850 | 433 |
| 594 | 20250204 | 101900 | 4041925750 | 39850 | 39850 | 39950 | 39850 | 1364 |
| 595 | 20250204 | 101800 | 3987500650 | 39850 | 39850 | 39900 | 39850 | 199 |
| 596 | 20250204 | 101700 | 3979566850 | 39850 | 39900 | 39900 | 39800 | 460 |
| 597 | 20250204 | 101600 | 3961238700 | 39900 | 39800 | 39900 | 39800 | 619 |
| 598 | 20250204 | 101500 | 3936567150 | 39850 | 39850 | 39900 | 39850 | 268 |
| 599 | 20250204 | 101400 | 3925887250 | 39850 | 39850 | 39850 | 39850 | 463 |
| 600 | 20250204 | 101300 | 3907436700 | 39900 | 39850 | 39900 | 39800 | 496 |
| 601 | 20250204 | 101200 | 3887671000 | 39850 | 39850 | 39850 | 39850 | 508 |
| 602 | 20250204 | 101100 | 3867427200 | 39850 | 39850 | 39900 | 39850 | 210 |
| 603 | 20250204 | 101000 | 3859056850 | 39850 | 39900 | 39950 | 39850 | 413 |
| 604 | 20250204 | 100900 | 3842579050 | 39900 | 39950 | 40000 | 39900 | 150 |
| 605 | 20250204 | 100800 | 3836589650 | 39950 | 40050 | 40050 | 39900 | 2901 |
| 606 | 20250204 | 100700 | 3720780300 | 40000 | 40000 | 40050 | 40000 | 199 |
| 607 | 20250204 | 100600 | 3712820250 | 40000 | 40000 | 40050 | 40000 | 314 |
| 608 | 20250204 | 100500 | 3700257400 | 40050 | 40050 | 40050 | 40000 | 75 |
| 609 | 20250204 | 100400 | 3697255750 | 40000 | 40100 | 40100 | 40000 | 85 |
| 610 | 20250204 | 100300 | 3693851400 | 40050 | 40050 | 40100 | 40000 | 3177 |
| 611 | 20250204 | 100200 | 3566639150 | 40100 | 40150 | 40150 | 40000 | 1767 |
| 612 | 20250204 | 100100 | 3495783000 | 40150 | 40100 | 40150 | 40050 | 469 |
| 613 | 20250204 | 100000 | 3476974300 | 40100 | 40050 | 40100 | 40000 | 1799 |
| 614 | 20250204 | 095900 | 3404897100 | 40050 | 40050 | 40100 | 40050 | 395 |
| 615 | 20250204 | 095800 | 3389058600 | 40050 | 40100 | 40150 | 40050 | 545 |
| 616 | 20250204 | 095700 | 3367206300 | 40100 | 40100 | 40100 | 40050 | 1832 |
| 617 | 20250204 | 095600 | 3293776100 | 40150 | 40100 | 40150 | 40100 | 591 |
| 618 | 20250204 | 095500 | 3270052550 | 40150 | 40150 | 40150 | 40100 | 593 |
| 619 | 20250204 | 095400 | 3246243700 | 40150 | 40200 | 40250 | 40150 | 1959 |
| 620 | 20250204 | 095300 | 3167492850 | 40200 | 40000 | 40200 | 40000 | 5476 |
| 621 | 20250204 | 095200 | 2947920350 | 40000 | 40050 | 40050 | 40000 | 977 |
| 622 | 20250204 | 095100 | 2908809800 | 40050 | 39950 | 40050 | 39950 | 3524 |
| 623 | 20250204 | 095000 | 2767799450 | 40000 | 39950 | 40000 | 39900 | 1807 |
| 624 | 20250204 | 094900 | 2695591650 | 39900 | 39750 | 39900 | 39750 | 1069 |
| 625 | 20250204 | 094800 | 2652982900 | 39800 | 39850 | 39850 | 39800 | 547 |
| 626 | 20250204 | 094700 | 2631205400 | 39850 | 39750 | 39850 | 39750 | 540 |
| 627 | 20250204 | 094600 | 2609726800 | 39800 | 39750 | 39800 | 39750 | 318 |
| 628 | 20250204 | 094500 | 2597085500 | 39750 | 39900 | 39900 | 39750 | 458 |
| 629 | 20250204 | 094400 | 2578841600 | 39850 | 39850 | 39850 | 39850 | 502 |
| 630 | 20250204 | 094300 | 2558836900 | 39900 | 39800 | 39900 | 39800 | 651 |
| 631 | 20250204 | 094200 | 2532901150 | 39800 | 39850 | 39850 | 39800 | 376 |
| 632 | 20250204 | 094100 | 2517934950 | 39800 | 39850 | 39850 | 39800 | 122 |
| 633 | 20250204 | 094000 | 2513076300 | 39800 | 39850 | 39850 | 39800 | 385 |
| 634 | 20250204 | 093900 | 2497744300 | 39850 | 39850 | 39900 | 39800 | 755 |
| 635 | 20250204 | 093800 | 2467656750 | 39850 | 39950 | 39950 | 39850 | 275 |
| 636 | 20250204 | 093700 | 2456687950 | 39950 | 39850 | 39950 | 39850 | 789 |
| 637 | 20250204 | 093600 | 2425213850 | 39800 | 39950 | 39950 | 39800 | 522 |
| 638 | 20250204 | 093500 | 2404398600 | 39950 | 39900 | 39950 | 39850 | 723 |
| 639 | 20250204 | 093400 | 2375558300 | 39900 | 39950 | 39950 | 39900 | 728 |
| 640 | 20250204 | 093300 | 2346481250 | 39950 | 40000 | 40050 | 39950 | 1144 |
| 641 | 20250204 | 093200 | 2300722050 | 40050 | 40050 | 40050 | 40000 | 338 |
| 642 | 20250204 | 093100 | 2287185200 | 40050 | 39850 | 40100 | 39800 | 4674 |
| 643 | 20250204 | 093000 | 2100375600 | 39850 | 39800 | 39900 | 39750 | 2409 |
| 644 | 20250204 | 092900 | 2004435700 | 39750 | 39650 | 39750 | 39650 | 1299 |
| 645 | 20250204 | 092800 | 1952818000 | 39700 | 39700 | 39750 | 39700 | 327 |
| 646 | 20250204 | 092700 | 1939834950 | 39700 | 39750 | 39750 | 39600 | 1852 |
| 647 | 20250204 | 092600 | 1866422700 | 39700 | 39750 | 39800 | 39700 | 2913 |
| 648 | 20250204 | 092500 | 1750659500 | 39750 | 39750 | 39800 | 39750 | 671 |
| 649 | 20250204 | 092400 | 1723980350 | 39800 | 39800 | 39800 | 39800 | 394 |
| 650 | 20250204 | 092300 | 1708299150 | 39850 | 39750 | 39850 | 39750 | 1271 |
| 651 | 20250204 | 092200 | 1657716350 | 39750 | 39750 | 39800 | 39750 | 1130 |
| 652 | 20250204 | 092100 | 1612798750 | 39750 | 39800 | 39800 | 39750 | 688 |
| 653 | 20250204 | 092000 | 1585428450 | 39800 | 39700 | 39800 | 39700 | 920 |
| 654 | 20250204 | 091900 | 1548867350 | 39700 | 39550 | 39700 | 39550 | 2980 |
| 655 | 20250204 | 091800 | 1430813500 | 39600 | 39550 | 39600 | 39450 | 555 |
| 656 | 20250204 | 091700 | 1408862800 | 39500 | 39500 | 39550 | 39450 | 1450 |
| 657 | 20250204 | 091600 | 1351632950 | 39550 | 39550 | 39600 | 39550 | 514 |
| 658 | 20250204 | 091500 | 1331299150 | 39550 | 39500 | 39600 | 39500 | 1293 |
| 659 | 20250204 | 091400 | 1280176850 | 39500 | 39500 | 39550 | 39450 | 647 |
| 660 | 20250204 | 091300 | 1254606950 | 39500 | 39500 | 39550 | 39450 | 800 |
| 661 | 20250204 | 091200 | 1223020550 | 39550 | 39450 | 39600 | 39450 | 454 |
| 662 | 20250204 | 091100 | 1205077600 | 39450 | 39400 | 39450 | 39350 | 342 |
| 663 | 20250204 | 091000 | 1191593500 | 39400 | 39350 | 39450 | 39350 | 1321 |
| 664 | 20250204 | 090900 | 1139562100 | 39400 | 39350 | 39400 | 39300 | 900 |
| 665 | 20250204 | 090800 | 1104164950 | 39350 | 39350 | 39400 | 39350 | 2072 |
| 666 | 20250204 | 090700 | 1022596550 | 39350 | 39350 | 39350 | 39300 | 1490 |
| 667 | 20250204 | 090600 | 963975950 | 39350 | 39400 | 39450 | 39350 | 899 |
| 668 | 20250204 | 090500 | 928565600 | 39400 | 39450 | 39500 | 39350 | 2403 |
| 669 | 20250204 | 090400 | 833911250 | 39450 | 39400 | 39450 | 39350 | 2684 |
| 670 | 20250204 | 090300 | 728150400 | 39400 | 39450 | 39600 | 39350 | 3426 |
| 671 | 20250204 | 090200 | 593156100 | 39450 | 39850 | 39950 | 39450 | 3938 |
| 672 | 20250204 | 090100 | 437004300 | 39900 | 39850 | 40000 | 39700 | 4925 |
| 673 | 20250204 | 090000 | 240603100 | 39850 | 39450 | 39850 | 39450 | 6074 |