39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 212200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 3 | 20250204 | 212100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20250204 | 212000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20250204 | 211900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20250204 | 211800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20250204 | 211700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20250204 | 211600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20250204 | 211500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20250204 | 211400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20250204 | 211300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20250204 | 211200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20250204 | 211100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20250204 | 211000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20250204 | 210900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20250204 | 210800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20250204 | 210700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20250204 | 210600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20250204 | 210500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20250204 | 210400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20250204 | 210300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20250204 | 210200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20250204 | 210100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20250204 | 210000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20250204 | 205900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20250204 | 205800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20250204 | 205700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20250204 | 205600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20250204 | 205500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20250204 | 205400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20250204 | 205300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20250204 | 205200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 33 | 20250204 | 205100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20250204 | 205000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20250204 | 204900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20250204 | 204800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20250204 | 204700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20250204 | 204600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20250204 | 204500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20250204 | 204400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20250204 | 204300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20250204 | 204200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20250204 | 204100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20250204 | 204000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20250204 | 203900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20250204 | 203800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20250204 | 203700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20250204 | 203600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20250204 | 203500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20250204 | 203400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20250204 | 203300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20250204 | 203200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20250204 | 203100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20250204 | 203000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20250204 | 202900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20250204 | 202800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20250204 | 202700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20250204 | 202600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20250204 | 202500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20250204 | 202400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20250204 | 202300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20250204 | 202200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 63 | 20250204 | 202100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20250204 | 202000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20250204 | 201900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20250204 | 201800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20250204 | 201700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20250204 | 201600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20250204 | 201500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20250204 | 201400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20250204 | 201300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20250204 | 201200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20250204 | 201100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20250204 | 201000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20250204 | 200900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20250204 | 200800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20250204 | 200700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20250204 | 200600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20250204 | 200500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20250204 | 200400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20250204 | 200300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20250204 | 200200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20250204 | 200100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20250204 | 200000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20250204 | 195900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20250204 | 195800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20250204 | 195700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20250204 | 195600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20250204 | 195500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20250204 | 195400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20250204 | 195300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20250204 | 195200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 93 | 20250204 | 195100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20250204 | 195000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20250204 | 194900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20250204 | 194800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20250204 | 194700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20250204 | 194600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20250204 | 194500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20250204 | 194400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20250204 | 194300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20250204 | 194200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20250204 | 194100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20250204 | 194000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20250204 | 193900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20250204 | 193800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20250204 | 193700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20250204 | 193600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20250204 | 193500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20250204 | 193400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20250204 | 193300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20250204 | 193200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20250204 | 193100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20250204 | 193000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20250204 | 192900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20250204 | 192800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20250204 | 192700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20250204 | 192600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20250204 | 192500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20250204 | 192400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20250204 | 192300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20250204 | 192200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 123 | 20250204 | 192100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20250204 | 192000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20250204 | 191900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20250204 | 191800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20250204 | 191700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20250204 | 191600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20250204 | 191500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20250204 | 191400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20250204 | 191300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20250204 | 191200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20250204 | 191100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20250204 | 191000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20250204 | 190900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20250204 | 190800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20250204 | 190700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20250204 | 190600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20250204 | 190500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20250204 | 190400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20250204 | 190300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20250204 | 190200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20250204 | 190100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20250204 | 190000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20250204 | 185900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20250204 | 185800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20250204 | 185700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20250204 | 185600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20250204 | 185500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20250204 | 185400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20250204 | 185300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20250204 | 185200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 153 | 20250204 | 185100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20250204 | 185000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20250204 | 184900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20250204 | 184800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20250204 | 184700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20250204 | 184600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20250204 | 184500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20250204 | 184400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20250204 | 184300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20250204 | 184200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20250204 | 184100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20250204 | 184000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20250204 | 183900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20250204 | 183800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20250204 | 183700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20250204 | 183600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20250204 | 183500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20250204 | 183400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20250204 | 183300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20250204 | 183200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20250204 | 183100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20250204 | 183000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20250204 | 182900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20250204 | 182800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20250204 | 182700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20250204 | 182600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20250204 | 182500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20250204 | 182400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20250204 | 182300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20250204 | 182200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 183 | 20250204 | 182100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20250204 | 182000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20250204 | 181900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20250204 | 181800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20250204 | 181700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20250204 | 181600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20250204 | 181500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20250204 | 181400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20250204 | 181300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20250204 | 181200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20250204 | 181100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20250204 | 181000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20250204 | 180900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20250204 | 180800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20250204 | 180700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20250204 | 180600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20250204 | 180500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20250204 | 180400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20250204 | 180300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20250204 | 180200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20250204 | 180100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20250204 | 180000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20250204 | 175900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20250204 | 175800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20250204 | 175700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20250204 | 175600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20250204 | 175500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20250204 | 175400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20250204 | 175300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20250204 | 175200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 213 | 20250204 | 175100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20250204 | 175000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20250204 | 174900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20250204 | 174800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250204 | 174700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250204 | 174600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250204 | 174500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250204 | 174400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250204 | 174300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250204 | 174200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250204 | 174100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250204 | 174000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20250204 | 173900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20250204 | 173800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20250204 | 173700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20250204 | 173600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20250204 | 173500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20250204 | 173400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20250204 | 173300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20250204 | 173200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20250204 | 173100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20250204 | 173000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20250204 | 172900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20250204 | 172800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20250204 | 172700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20250204 | 172600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20250204 | 172500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20250204 | 172400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20250204 | 172300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20250204 | 172200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 243 | 20250204 | 172100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20250204 | 172000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20250204 | 171900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20250204 | 171800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20250204 | 171700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20250204 | 171600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20250204 | 171500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20250204 | 171400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20250204 | 171300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20250204 | 171200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20250204 | 171100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20250204 | 171000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20250204 | 170900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20250204 | 170800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20250204 | 170700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20250204 | 170600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20250204 | 170500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20250204 | 170400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20250204 | 170300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20250204 | 170200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20250204 | 170100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20250204 | 170000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20250204 | 165900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20250204 | 165800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20250204 | 165700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20250204 | 165600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20250204 | 165500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20250204 | 165400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20250204 | 165300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20250204 | 165200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 273 | 20250204 | 165100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20250204 | 165000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20250204 | 164900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20250204 | 164800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20250204 | 164700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20250204 | 164600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20250204 | 164500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20250204 | 164400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20250204 | 164300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20250204 | 164200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20250204 | 164100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20250204 | 164000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20250204 | 163900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20250204 | 163800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20250204 | 163700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20250204 | 163600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20250204 | 163500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20250204 | 163400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20250204 | 163300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20250204 | 163200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20250204 | 163100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20250204 | 163000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20250204 | 162900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20250204 | 162800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20250204 | 162700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20250204 | 162600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20250204 | 162500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20250204 | 162400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20250204 | 162300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20250204 | 162200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 303 | 20250204 | 162100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20250204 | 162000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20250204 | 161900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20250204 | 161800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20250204 | 161700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20250204 | 161600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20250204 | 161500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20250204 | 161400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20250204 | 161300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20250204 | 161200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20250204 | 161100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20250204 | 161000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20250204 | 160900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20250204 | 160800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 317 | 20250204 | 160700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20250204 | 160600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20250204 | 160500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20250204 | 160400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20250204 | 160300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20250204 | 160200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20250204 | 160100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20250204 | 160000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 325 | 20250204 | 155900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 326 | 20250204 | 155800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 327 | 20250204 | 155700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 328 | 20250204 | 155600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 329 | 20250204 | 155500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 330 | 20250204 | 155400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 331 | 20250204 | 155300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 332 | 20250204 | 155200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 333 | 20250204 | 155100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 334 | 20250204 | 155000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 335 | 20250204 | 154900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 336 | 20250204 | 154800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 337 | 20250204 | 154700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 338 | 20250204 | 154600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 339 | 20250204 | 154500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 340 | 20250204 | 154400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 341 | 20250204 | 154300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 342 | 20250204 | 154200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 343 | 20250204 | 154100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 344 | 20250204 | 154000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 345 | 20250204 | 153900 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 346 | 20250204 | 153800 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 347 | 20250204 | 153700 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 348 | 20250204 | 153600 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 349 | 20250204 | 153500 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 350 | 20250204 | 153400 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 351 | 20250204 | 153300 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 352 | 20250204 | 153200 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 353 | 20250204 | 153100 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 354 | 20250204 | 153000 | 9632253850 | 47100 | 47100 | 47100 | 47100 | 2041 |
| 355 | 20250204 | 152900 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 356 | 20250204 | 152800 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 357 | 20250204 | 152700 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 358 | 20250204 | 152600 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 359 | 20250204 | 152500 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 360 | 20250204 | 152400 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 361 | 20250204 | 152300 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 362 | 20250204 | 152200 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 363 | 20250204 | 152100 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 364 | 20250204 | 152000 | 9536122750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 365 | 20250204 | 151900 | 9536122750 | 47150 | 47100 | 47150 | 47000 | 1109 |
| 366 | 20250204 | 151800 | 9483938250 | 47100 | 47300 | 47300 | 47100 | 838 |
| 367 | 20250204 | 151700 | 9444358200 | 47450 | 47550 | 47550 | 47300 | 1904 |
| 368 | 20250204 | 151600 | 9354034650 | 47450 | 47550 | 47600 | 47450 | 2682 |
| 369 | 20250204 | 151500 | 9226502400 | 47550 | 47350 | 47600 | 47300 | 1020 |
| 370 | 20250204 | 151400 | 9178112400 | 47400 | 47100 | 47400 | 47100 | 5898 |
| 371 | 20250204 | 151300 | 8900085400 | 47050 | 47000 | 47100 | 46950 | 1164 |
| 372 | 20250204 | 151200 | 8845290100 | 46950 | 46850 | 46950 | 46800 | 672 |
| 373 | 20250204 | 151100 | 8813780350 | 46850 | 46850 | 46850 | 46800 | 441 |
| 374 | 20250204 | 151000 | 8793119650 | 46800 | 46800 | 47050 | 46800 | 79 |
| 375 | 20250204 | 150900 | 8789419950 | 46800 | 47000 | 47050 | 46800 | 387 |
| 376 | 20250204 | 150800 | 8771243550 | 46800 | 46900 | 47050 | 46800 | 2376 |
| 377 | 20250204 | 150700 | 8660007700 | 46900 | 46900 | 47050 | 46850 | 352 |
| 378 | 20250204 | 150600 | 8643510850 | 46950 | 46850 | 46950 | 46850 | 458 |
| 379 | 20250204 | 150500 | 8622022050 | 46900 | 47100 | 47100 | 46900 | 227 |
| 380 | 20250204 | 150400 | 8611372450 | 47100 | 47100 | 47100 | 46850 | 253 |
| 381 | 20250204 | 150300 | 8599496950 | 46850 | 46900 | 47100 | 46800 | 2697 |
| 382 | 20250204 | 150200 | 8473138850 | 46900 | 46950 | 47100 | 46900 | 1223 |
| 383 | 20250204 | 150100 | 8415761750 | 46950 | 47050 | 47100 | 46950 | 308 |
| 384 | 20250204 | 150000 | 8401291400 | 47000 | 46950 | 47050 | 46950 | 1127 |
| 385 | 20250204 | 145900 | 8348369350 | 47050 | 47050 | 47100 | 46950 | 1893 |
| 386 | 20250204 | 145800 | 8259384500 | 47050 | 47100 | 47150 | 47050 | 1161 |
| 387 | 20250204 | 145700 | 8204725350 | 47150 | 47150 | 47150 | 47100 | 415 |
| 388 | 20250204 | 145600 | 8185162050 | 47200 | 47200 | 47200 | 47150 | 68 |
| 389 | 20250204 | 145500 | 8181955100 | 47200 | 47150 | 47200 | 47100 | 121 |
| 390 | 20250204 | 145400 | 8176250350 | 47150 | 47150 | 47150 | 47100 | 27 |
| 391 | 20250204 | 145300 | 8174978450 | 47150 | 47100 | 47150 | 47000 | 203 |
| 392 | 20250204 | 145200 | 8165419150 | 47050 | 47050 | 47050 | 47050 | 61 |
| 393 | 20250204 | 145100 | 8162549100 | 47100 | 47100 | 47100 | 47100 | 64 |
| 394 | 20250204 | 145000 | 8159534700 | 47100 | 47000 | 47100 | 47000 | 261 |
| 395 | 20250204 | 144900 | 8147264900 | 47100 | 47000 | 47150 | 47000 | 206 |
| 396 | 20250204 | 144800 | 8137571400 | 47000 | 47150 | 47150 | 47000 | 164 |
| 397 | 20250204 | 144700 | 8129852100 | 47150 | 47100 | 47150 | 47100 | 65 |
| 398 | 20250204 | 144600 | 8126789000 | 47050 | 47000 | 47050 | 47000 | 363 |
| 399 | 20250204 | 144500 | 8109726000 | 47050 | 47050 | 47150 | 47050 | 503 |
| 400 | 20250204 | 144400 | 8086058100 | 47050 | 47050 | 47200 | 47000 | 1358 |
| 401 | 20250204 | 144300 | 8022198950 | 47050 | 47050 | 47100 | 47050 | 175 |
| 402 | 20250204 | 144200 | 8013960600 | 47050 | 47000 | 47100 | 46950 | 502 |
| 403 | 20250204 | 144100 | 7990356450 | 47000 | 47000 | 47050 | 46950 | 278 |
| 404 | 20250204 | 144000 | 7977290000 | 47000 | 47100 | 47100 | 47000 | 162 |
| 405 | 20250204 | 143900 | 7969664950 | 47100 | 47050 | 47100 | 47050 | 225 |
| 406 | 20250204 | 143800 | 7959077950 | 47200 | 47000 | 47300 | 47000 | 236 |
| 407 | 20250204 | 143700 | 7947935050 | 47000 | 47200 | 47300 | 47000 | 395 |
| 408 | 20250204 | 143600 | 7929321800 | 47200 | 47050 | 47200 | 47050 | 181 |
| 409 | 20250204 | 143500 | 7920794050 | 47200 | 47100 | 47200 | 47100 | 259 |
| 410 | 20250204 | 143400 | 7908594450 | 47100 | 47250 | 47250 | 47050 | 499 |
| 411 | 20250204 | 143300 | 7885052050 | 47250 | 47350 | 47350 | 47250 | 227 |
| 412 | 20250204 | 143200 | 7874319750 | 47350 | 47500 | 47500 | 47350 | 636 |
| 413 | 20250204 | 143100 | 7844175700 | 47500 | 47450 | 47600 | 47450 | 357 |
| 414 | 20250204 | 143000 | 7827220000 | 47450 | 47450 | 47500 | 47450 | 140 |
| 415 | 20250204 | 142900 | 7820576800 | 47450 | 47350 | 47450 | 47350 | 213 |
| 416 | 20250204 | 142800 | 7810483950 | 47350 | 47300 | 47350 | 47250 | 112 |
| 417 | 20250204 | 142700 | 7805188000 | 47200 | 47150 | 47350 | 47150 | 143 |
| 418 | 20250204 | 142600 | 7798439650 | 47150 | 47050 | 47150 | 47050 | 199 |
| 419 | 20250204 | 142500 | 7789062250 | 47050 | 47150 | 47150 | 47000 | 92 |
| 420 | 20250204 | 142400 | 7784725450 | 47000 | 47050 | 47150 | 47000 | 569 |
| 421 | 20250204 | 142300 | 7757959400 | 47000 | 47100 | 47100 | 47000 | 109 |
| 422 | 20250204 | 142200 | 7752833500 | 47100 | 47000 | 47100 | 47000 | 169 |
| 423 | 20250204 | 142100 | 7744882550 | 47000 | 47000 | 47000 | 46950 | 202 |
| 424 | 20250204 | 142000 | 7735390300 | 47000 | 46950 | 47050 | 46950 | 265 |
| 425 | 20250204 | 141900 | 7722932700 | 46950 | 47000 | 47050 | 46900 | 2185 |
| 426 | 20250204 | 141800 | 7620338200 | 47050 | 47050 | 47100 | 47000 | 801 |
| 427 | 20250204 | 141700 | 7582654250 | 47050 | 47050 | 47050 | 47000 | 1531 |
| 428 | 20250204 | 141600 | 7510623550 | 47100 | 47300 | 47350 | 47100 | 2446 |
| 429 | 20250204 | 141500 | 7395221800 | 47300 | 47350 | 47400 | 47300 | 66 |
| 430 | 20250204 | 141400 | 7392098400 | 47350 | 47350 | 47400 | 47300 | 117 |
| 431 | 20250204 | 141300 | 7386560050 | 47250 | 47300 | 47400 | 47250 | 532 |
| 432 | 20250204 | 141200 | 7361397100 | 47300 | 47350 | 47350 | 47250 | 122 |
| 433 | 20250204 | 141100 | 7355624950 | 47350 | 47400 | 47400 | 47300 | 255 |
| 434 | 20250204 | 141000 | 7343553700 | 47400 | 47250 | 47400 | 47250 | 273 |
| 435 | 20250204 | 140900 | 7330641700 | 47250 | 47250 | 47250 | 47200 | 259 |
| 436 | 20250204 | 140800 | 7318407150 | 47300 | 47300 | 47300 | 47250 | 74 |
| 437 | 20250204 | 140700 | 7314908000 | 47300 | 47350 | 47400 | 47250 | 781 |
| 438 | 20250204 | 140600 | 7277981350 | 47350 | 47500 | 47500 | 47350 | 1482 |
| 439 | 20250204 | 140500 | 7207739250 | 47600 | 47600 | 47650 | 47500 | 284 |
| 440 | 20250204 | 140400 | 7194237500 | 47600 | 47450 | 47600 | 47450 | 613 |
| 441 | 20250204 | 140300 | 7165098400 | 47450 | 47550 | 47600 | 47450 | 152 |
| 442 | 20250204 | 140200 | 7157873650 | 47550 | 47600 | 47600 | 47550 | 26 |
| 443 | 20250204 | 140100 | 7156636500 | 47600 | 47700 | 47700 | 47600 | 391 |
| 444 | 20250204 | 140000 | 7138005300 | 47800 | 47700 | 47800 | 47700 | 326 |
| 445 | 20250204 | 135900 | 7122430000 | 47750 | 47700 | 47750 | 47700 | 51 |
| 446 | 20250204 | 135800 | 7119996750 | 47700 | 47700 | 47700 | 47650 | 124 |
| 447 | 20250204 | 135700 | 7114086950 | 47700 | 47700 | 47750 | 47700 | 73 |
| 448 | 20250204 | 135600 | 7110603200 | 47750 | 47700 | 47750 | 47700 | 80 |
| 449 | 20250204 | 135500 | 7106787100 | 47750 | 47550 | 47800 | 47550 | 955 |
| 450 | 20250204 | 135400 | 7061283400 | 47400 | 47450 | 47550 | 47400 | 156 |
| 451 | 20250204 | 135300 | 7053876800 | 47450 | 47450 | 47500 | 47450 | 184 |
| 452 | 20250204 | 135200 | 7045140300 | 47450 | 47500 | 47500 | 47400 | 130 |
| 453 | 20250204 | 135100 | 7038967850 | 47450 | 47400 | 47450 | 47400 | 381 |
| 454 | 20250204 | 135000 | 7020901400 | 47450 | 47500 | 47500 | 47450 | 97 |
| 455 | 20250204 | 134900 | 7016298600 | 47500 | 47550 | 47550 | 47450 | 684 |
| 456 | 20250204 | 134800 | 6983808450 | 47550 | 47600 | 47600 | 47550 | 3 |
| 457 | 20250204 | 134700 | 6983665750 | 47600 | 47500 | 47600 | 47500 | 510 |
| 458 | 20250204 | 134600 | 6959403650 | 47550 | 47500 | 47550 | 47500 | 325 |
| 459 | 20250204 | 134500 | 6943965050 | 47550 | 47550 | 47600 | 47550 | 92 |
| 460 | 20250204 | 134400 | 6939587400 | 47500 | 47550 | 47550 | 47500 | 81 |
| 461 | 20250204 | 134300 | 6935737450 | 47550 | 47550 | 47550 | 47550 | 142 |
| 462 | 20250204 | 134200 | 6928985350 | 47550 | 47550 | 47550 | 47500 | 37 |
| 463 | 20250204 | 134100 | 6927227600 | 47550 | 47550 | 47550 | 47500 | 119 |
| 464 | 20250204 | 134000 | 6921570500 | 47550 | 47600 | 47600 | 47500 | 307 |
| 465 | 20250204 | 133900 | 6906977550 | 47600 | 47550 | 47600 | 47550 | 92 |
| 466 | 20250204 | 133800 | 6902601850 | 47600 | 47550 | 47600 | 47500 | 405 |
| 467 | 20250204 | 133700 | 6883338700 | 47500 | 47600 | 47600 | 47500 | 52 |
| 468 | 20250204 | 133600 | 6880866100 | 47600 | 47550 | 47650 | 47550 | 175 |
| 469 | 20250204 | 133500 | 6872536050 | 47550 | 47550 | 47600 | 47500 | 113 |
| 470 | 20250204 | 133400 | 6867164350 | 47500 | 47550 | 47550 | 47500 | 276 |
| 471 | 20250204 | 133300 | 6854049050 | 47550 | 47550 | 47600 | 47500 | 274 |
| 472 | 20250204 | 133200 | 6841022800 | 47550 | 47400 | 47550 | 47400 | 2265 |
| 473 | 20250204 | 133100 | 6733480250 | 47500 | 47550 | 47550 | 47450 | 424 |
| 474 | 20250204 | 133000 | 6713339000 | 47500 | 47550 | 47550 | 47500 | 207 |
| 475 | 20250204 | 132900 | 6703502700 | 47550 | 47550 | 47600 | 47550 | 68 |
| 476 | 20250204 | 132800 | 6700268700 | 47600 | 47600 | 47600 | 47600 | 16 |
| 477 | 20250204 | 132700 | 6699507100 | 47550 | 47500 | 47650 | 47500 | 278 |
| 478 | 20250204 | 132600 | 6686289750 | 47500 | 47500 | 47550 | 47500 | 105 |
| 479 | 20250204 | 132500 | 6681302100 | 47450 | 47350 | 47450 | 47350 | 243 |
| 480 | 20250204 | 132400 | 6669781500 | 47350 | 47300 | 47350 | 47300 | 67 |
| 481 | 20250204 | 132300 | 6666611750 | 47300 | 47300 | 47400 | 47300 | 206 |
| 482 | 20250204 | 132200 | 6656854800 | 47250 | 47300 | 47350 | 47250 | 560 |
| 483 | 20250204 | 132100 | 6630374000 | 47350 | 47350 | 47450 | 47300 | 332 |
| 484 | 20250204 | 132000 | 6614647450 | 47350 | 47450 | 47450 | 47350 | 1322 |
| 485 | 20250204 | 131900 | 6551987200 | 47450 | 47500 | 47500 | 47450 | 906 |
| 486 | 20250204 | 131800 | 6508994400 | 47500 | 47600 | 47600 | 47450 | 2026 |
| 487 | 20250204 | 131700 | 6412636900 | 47650 | 47750 | 47750 | 47650 | 651 |
| 488 | 20250204 | 131600 | 6381598050 | 47750 | 47700 | 47750 | 47700 | 104 |
| 489 | 20250204 | 131500 | 6376633650 | 47750 | 47750 | 47750 | 47700 | 58 |
| 490 | 20250204 | 131400 | 6373865750 | 47700 | 47750 | 47750 | 47700 | 202 |
| 491 | 20250204 | 131300 | 6364226200 | 47800 | 47850 | 47850 | 47800 | 144 |
| 492 | 20250204 | 131200 | 6357342450 | 47850 | 47800 | 47850 | 47800 | 53 |
| 493 | 20250204 | 131100 | 6354808250 | 47800 | 47800 | 47800 | 47750 | 25 |
| 494 | 20250204 | 131000 | 6353613900 | 47800 | 47900 | 47950 | 47800 | 80 |
| 495 | 20250204 | 130900 | 6349779150 | 47900 | 47750 | 47950 | 47700 | 268 |
| 496 | 20250204 | 130800 | 6336949000 | 47800 | 47800 | 47900 | 47700 | 581 |
| 497 | 20250204 | 130700 | 6309162400 | 47750 | 47700 | 47750 | 47650 | 179 |
| 498 | 20250204 | 130600 | 6300621850 | 47600 | 47650 | 47650 | 47600 | 797 |
| 499 | 20250204 | 130500 | 6262654700 | 47650 | 47700 | 47700 | 47650 | 101 |
| 500 | 20250204 | 130400 | 6257838600 | 47650 | 47750 | 47750 | 47650 | 132 |
| 501 | 20250204 | 130300 | 6251542150 | 47750 | 47700 | 47750 | 47700 | 104 |
| 502 | 20250204 | 130200 | 6246577750 | 47750 | 47700 | 47750 | 47700 | 75 |
| 503 | 20250204 | 130100 | 6243000100 | 47750 | 47700 | 47750 | 47650 | 73 |
| 504 | 20250204 | 130000 | 6239518350 | 47700 | 47750 | 47750 | 47700 | 192 |
| 505 | 20250204 | 125900 | 6230354150 | 47700 | 47700 | 47800 | 47700 | 73 |
| 506 | 20250204 | 125800 | 6226869200 | 47700 | 47750 | 47800 | 47700 | 67 |
| 507 | 20250204 | 125700 | 6223671700 | 47750 | 47750 | 47850 | 47750 | 76 |
| 508 | 20250204 | 125600 | 6220040200 | 47750 | 47700 | 47750 | 47650 | 135 |
| 509 | 20250204 | 125500 | 6213602350 | 47650 | 47600 | 47650 | 47600 | 200 |
| 510 | 20250204 | 125400 | 6204080600 | 47650 | 47700 | 47750 | 47550 | 1263 |
| 511 | 20250204 | 125300 | 6143911200 | 47700 | 47800 | 47800 | 47700 | 1697 |
| 512 | 20250204 | 125200 | 6062885550 | 47750 | 47750 | 47850 | 47750 | 792 |
| 513 | 20250204 | 125100 | 6025061700 | 47800 | 47800 | 47800 | 47750 | 275 |
| 514 | 20250204 | 125000 | 6011918300 | 47800 | 47800 | 47850 | 47800 | 145 |
| 515 | 20250204 | 124900 | 6004986900 | 47750 | 47750 | 47800 | 47750 | 88 |
| 516 | 20250204 | 124800 | 6000782000 | 47750 | 47900 | 47900 | 47750 | 1864 |
| 517 | 20250204 | 124700 | 5911627150 | 47850 | 47900 | 47900 | 47850 | 459 |
| 518 | 20250204 | 124600 | 5889652350 | 47950 | 47950 | 47950 | 47900 | 42 |
| 519 | 20250204 | 124500 | 5887640050 | 47950 | 47950 | 47950 | 47900 | 180 |
| 520 | 20250204 | 124400 | 5879010850 | 47950 | 47950 | 47950 | 47950 | 4 |
| 521 | 20250204 | 124300 | 5878819050 | 47900 | 47950 | 47950 | 47900 | 121 |
| 522 | 20250204 | 124200 | 5873019150 | 47950 | 47900 | 47950 | 47900 | 42 |
| 523 | 20250204 | 124100 | 5871006450 | 47950 | 47900 | 47950 | 47900 | 137 |
| 524 | 20250204 | 124000 | 5864439500 | 47950 | 47950 | 47950 | 47900 | 25 |
| 525 | 20250204 | 123900 | 5863241150 | 47950 | 47950 | 47950 | 47900 | 135 |
| 526 | 20250204 | 123800 | 5856770650 | 47900 | 47950 | 47950 | 47900 | 12 |
| 527 | 20250204 | 123700 | 5856195300 | 47900 | 47950 | 48000 | 47900 | 96 |
| 528 | 20250204 | 123600 | 5851592400 | 47900 | 47950 | 47950 | 47900 | 65 |
| 529 | 20250204 | 123500 | 5848478650 | 47950 | 47950 | 47950 | 47950 | 22 |
| 530 | 20250204 | 123400 | 5847423750 | 47900 | 47850 | 47900 | 47850 | 189 |
| 531 | 20250204 | 123300 | 5838372250 | 47850 | 47900 | 47900 | 47850 | 71 |
| 532 | 20250204 | 123200 | 5834974600 | 47900 | 47900 | 47900 | 47900 | 95 |
| 533 | 20250204 | 123100 | 5830424100 | 47900 | 47850 | 47900 | 47850 | 104 |
| 534 | 20250204 | 123000 | 5825445750 | 47900 | 47900 | 47900 | 47850 | 79 |
| 535 | 20250204 | 122900 | 5821661700 | 47900 | 47900 | 47900 | 47850 | 44 |
| 536 | 20250204 | 122800 | 5819555700 | 47900 | 47850 | 47900 | 47850 | 99 |
| 537 | 20250204 | 122700 | 5814814800 | 47850 | 47850 | 47900 | 47850 | 37 |
| 538 | 20250204 | 122600 | 5813043600 | 47850 | 47900 | 47900 | 47850 | 132 |
| 539 | 20250204 | 122500 | 5806723400 | 47900 | 47850 | 47900 | 47850 | 103 |
| 540 | 20250204 | 122400 | 5801791400 | 47900 | 47850 | 47900 | 47850 | 69 |
| 541 | 20250204 | 122300 | 5798488650 | 47850 | 47800 | 47850 | 47800 | 83 |
| 542 | 20250204 | 122200 | 5794518200 | 47800 | 47900 | 47900 | 47800 | 390 |
| 543 | 20250204 | 122100 | 5775857350 | 47900 | 47900 | 47950 | 47850 | 91 |
| 544 | 20250204 | 122000 | 5771498850 | 47900 | 47850 | 47900 | 47850 | 90 |
| 545 | 20250204 | 121900 | 5767191650 | 47850 | 47950 | 47950 | 47850 | 196 |
| 546 | 20250204 | 121800 | 5757803100 | 47950 | 47950 | 47950 | 47900 | 124 |
| 547 | 20250204 | 121700 | 5751862350 | 47950 | 47900 | 47950 | 47850 | 66 |
| 548 | 20250204 | 121600 | 5748702050 | 47950 | 47900 | 47950 | 47900 | 20 |
| 549 | 20250204 | 121500 | 5747743450 | 47900 | 47900 | 47950 | 47900 | 89 |
| 550 | 20250204 | 121400 | 5743480000 | 47900 | 47950 | 47950 | 47900 | 98 |
| 551 | 20250204 | 121300 | 5738785250 | 47950 | 47900 | 47950 | 47900 | 25 |
| 552 | 20250204 | 121200 | 5737586950 | 47900 | 47850 | 47900 | 47850 | 49 |
| 553 | 20250204 | 121100 | 5735241450 | 47950 | 47950 | 47950 | 47850 | 52 |
| 554 | 20250204 | 121000 | 5732751300 | 47950 | 47850 | 47950 | 47850 | 133 |
| 555 | 20250204 | 120900 | 5726377750 | 47900 | 47900 | 47900 | 47900 | 190 |
| 556 | 20250204 | 120800 | 5717276750 | 47900 | 47900 | 47900 | 47850 | 225 |
| 557 | 20250204 | 120700 | 5706500450 | 47900 | 47950 | 48000 | 47900 | 355 |
| 558 | 20250204 | 120600 | 5689487900 | 47950 | 48000 | 48000 | 47950 | 119 |
| 559 | 20250204 | 120500 | 5683776400 | 47950 | 48000 | 48000 | 47950 | 46 |
| 560 | 20250204 | 120400 | 5681570150 | 47950 | 48000 | 48000 | 47950 | 103 |
| 561 | 20250204 | 120300 | 5676627750 | 48000 | 47950 | 48000 | 47950 | 114 |
| 562 | 20250204 | 120200 | 5671160750 | 48000 | 48000 | 48050 | 48000 | 60 |
| 563 | 20250204 | 120100 | 5668279650 | 47950 | 48000 | 48000 | 47950 | 10 |
| 564 | 20250204 | 120000 | 5667800100 | 47950 | 48000 | 48000 | 47900 | 287 |
| 565 | 20250204 | 115900 | 5654044900 | 48000 | 48000 | 48050 | 47950 | 396 |
| 566 | 20250204 | 115800 | 5635041100 | 48000 | 48000 | 48050 | 48000 | 29 |
| 567 | 20250204 | 115700 | 5633648850 | 48050 | 48000 | 48050 | 47950 | 260 |
| 568 | 20250204 | 115600 | 5621171300 | 48000 | 48050 | 48050 | 48000 | 133 |
| 569 | 20250204 | 115500 | 5614786950 | 48050 | 48000 | 48050 | 48000 | 118 |
| 570 | 20250204 | 115400 | 5609118700 | 48000 | 48050 | 48050 | 48000 | 163 |
| 571 | 20250204 | 115300 | 5601293600 | 48050 | 48050 | 48050 | 48050 | 126 |
| 572 | 20250204 | 115200 | 5595239300 | 48050 | 48100 | 48100 | 48000 | 49 |
| 573 | 20250204 | 115100 | 5592886400 | 48100 | 48100 | 48150 | 48050 | 76 |
| 574 | 20250204 | 115000 | 5589231750 | 48100 | 48100 | 48150 | 48050 | 121 |
| 575 | 20250204 | 114900 | 5583412900 | 48050 | 48100 | 48150 | 48050 | 29 |
| 576 | 20250204 | 114800 | 5582018200 | 48100 | 48000 | 48100 | 48000 | 199 |
| 577 | 20250204 | 114700 | 5572458850 | 48000 | 48050 | 48050 | 48000 | 51 |
| 578 | 20250204 | 114600 | 5570009900 | 48050 | 48050 | 48050 | 48000 | 68 |
| 579 | 20250204 | 114500 | 5566744300 | 48000 | 48050 | 48050 | 48000 | 86 |
| 580 | 20250204 | 114400 | 5562615550 | 48050 | 48000 | 48050 | 48000 | 206 |
| 581 | 20250204 | 114300 | 5552722400 | 48000 | 47950 | 48000 | 47950 | 44 |
| 582 | 20250204 | 114200 | 5550611650 | 48000 | 48000 | 48050 | 48000 | 519 |
| 583 | 20250204 | 114100 | 5525698200 | 48000 | 48000 | 48000 | 47950 | 313 |
| 584 | 20250204 | 114000 | 5510679050 | 47950 | 48000 | 48000 | 47900 | 128 |
| 585 | 20250204 | 113900 | 5504542200 | 48000 | 48050 | 48050 | 47900 | 445 |
| 586 | 20250204 | 113800 | 5483194500 | 48050 | 48050 | 48100 | 48050 | 88 |
| 587 | 20250204 | 113700 | 5478965800 | 48050 | 48100 | 48100 | 48050 | 153 |
| 588 | 20250204 | 113600 | 5471613150 | 48100 | 48150 | 48150 | 48100 | 130 |
| 589 | 20250204 | 113500 | 5465359850 | 48150 | 48150 | 48150 | 48150 | 88 |
| 590 | 20250204 | 113400 | 5461122650 | 48150 | 48150 | 48150 | 48100 | 74 |
| 591 | 20250204 | 113300 | 5457562250 | 48150 | 48200 | 48200 | 48100 | 282 |
| 592 | 20250204 | 113200 | 5443991000 | 48150 | 48200 | 48200 | 48150 | 206 |
| 593 | 20250204 | 113100 | 5434071800 | 48200 | 48150 | 48200 | 48150 | 61 |
| 594 | 20250204 | 113000 | 5431133650 | 48150 | 48150 | 48200 | 48100 | 65 |
| 595 | 20250204 | 112900 | 5428005500 | 48200 | 48250 | 48250 | 48150 | 60 |
| 596 | 20250204 | 112800 | 5425113500 | 48150 | 48200 | 48200 | 48100 | 63 |
| 597 | 20250204 | 112700 | 5422080150 | 48200 | 48250 | 48250 | 48200 | 327 |
| 598 | 20250204 | 112600 | 5406309250 | 48250 | 48150 | 48250 | 48150 | 291 |
| 599 | 20250204 | 112500 | 5392288400 | 48150 | 48200 | 48250 | 48100 | 230 |
| 600 | 20250204 | 112400 | 5381211200 | 48200 | 48200 | 48200 | 48200 | 66 |
| 601 | 20250204 | 112300 | 5378030000 | 48150 | 48250 | 48250 | 48150 | 94 |
| 602 | 20250204 | 112200 | 5373500900 | 48250 | 48150 | 48250 | 48150 | 175 |
| 603 | 20250204 | 112100 | 5365061550 | 48200 | 48150 | 48200 | 48150 | 407 |
| 604 | 20250204 | 112000 | 5345460750 | 48200 | 48200 | 48200 | 48150 | 106 |
| 605 | 20250204 | 111900 | 5340353550 | 48150 | 48150 | 48200 | 48150 | 399 |
| 606 | 20250204 | 111800 | 5321141450 | 48150 | 48200 | 48250 | 48150 | 41 |
| 607 | 20250204 | 111700 | 5319165350 | 48150 | 48250 | 48250 | 48150 | 110 |
| 608 | 20250204 | 111600 | 5313864850 | 48150 | 48250 | 48250 | 48100 | 143 |
| 609 | 20250204 | 111500 | 5306977000 | 48250 | 48150 | 48250 | 48150 | 101 |
| 610 | 20250204 | 111400 | 5302111950 | 48200 | 48250 | 48250 | 48200 | 54 |
| 611 | 20250204 | 111300 | 5299508650 | 48200 | 48150 | 48200 | 48100 | 310 |
| 612 | 20250204 | 111200 | 5284581950 | 48150 | 48150 | 48150 | 48050 | 51 |
| 613 | 20250204 | 111100 | 5282129150 | 48100 | 48150 | 48150 | 48100 | 528 |
| 614 | 20250204 | 111000 | 5256708200 | 48150 | 48200 | 48350 | 48150 | 2852 |
| 615 | 20250204 | 110900 | 5119174150 | 48200 | 48150 | 48200 | 48150 | 197 |
| 616 | 20250204 | 110800 | 5109686900 | 48100 | 48100 | 48150 | 48100 | 99 |
| 617 | 20250204 | 110700 | 5104924900 | 48050 | 48100 | 48150 | 48050 | 69 |
| 618 | 20250204 | 110600 | 5101603850 | 48100 | 48000 | 48150 | 48000 | 278 |
| 619 | 20250204 | 110500 | 5088236850 | 48000 | 48050 | 48050 | 48000 | 387 |
| 620 | 20250204 | 110400 | 5069643500 | 48000 | 47950 | 48050 | 47950 | 117 |
| 621 | 20250204 | 110300 | 5064028450 | 47900 | 48000 | 48000 | 47900 | 151 |
| 622 | 20250204 | 110200 | 5056784500 | 47950 | 47900 | 48000 | 47900 | 206 |
| 623 | 20250204 | 110100 | 5046905300 | 47900 | 47900 | 47900 | 47850 | 71 |
| 624 | 20250204 | 110000 | 5043506000 | 47950 | 47900 | 47950 | 47900 | 71 |
| 625 | 20250204 | 105900 | 5040104550 | 47850 | 47800 | 47850 | 47800 | 164 |
| 626 | 20250204 | 105800 | 5032259200 | 47800 | 47800 | 47850 | 47800 | 135 |
| 627 | 20250204 | 105700 | 5025802100 | 47800 | 47850 | 47850 | 47800 | 171 |
| 628 | 20250204 | 105600 | 5017627450 | 47800 | 47800 | 47800 | 47750 | 242 |
| 629 | 20250204 | 105500 | 5006062350 | 47800 | 47800 | 47800 | 47750 | 215 |
| 630 | 20250204 | 105400 | 4995786600 | 47800 | 47850 | 47850 | 47750 | 369 |
| 631 | 20250204 | 105300 | 4978145800 | 47850 | 47850 | 47900 | 47850 | 340 |
| 632 | 20250204 | 105200 | 4961873750 | 47850 | 47900 | 47900 | 47850 | 138 |
| 633 | 20250204 | 105100 | 4955267900 | 47850 | 47900 | 47900 | 47850 | 64 |
| 634 | 20250204 | 105000 | 4952203900 | 47900 | 48000 | 48000 | 47900 | 139 |
| 635 | 20250204 | 104900 | 4945543650 | 47950 | 48000 | 48000 | 47950 | 59 |
| 636 | 20250204 | 104800 | 4942714450 | 47950 | 47900 | 47950 | 47900 | 32 |
| 637 | 20250204 | 104700 | 4941180700 | 47800 | 47750 | 47850 | 47750 | 219 |
| 638 | 20250204 | 104600 | 4930712900 | 47800 | 47800 | 47800 | 47750 | 500 |
| 639 | 20250204 | 104500 | 4906814500 | 47800 | 47850 | 47850 | 47800 | 1285 |
| 640 | 20250204 | 104400 | 4845332300 | 47900 | 47950 | 47950 | 47900 | 1133 |
| 641 | 20250204 | 104300 | 4791051200 | 47950 | 48000 | 48000 | 47950 | 52 |
| 642 | 20250204 | 104200 | 4788557450 | 48000 | 47950 | 48000 | 47950 | 55 |
| 643 | 20250204 | 104100 | 4785919050 | 47950 | 47950 | 48000 | 47950 | 142 |
| 644 | 20250204 | 104000 | 4779107200 | 48000 | 48000 | 48000 | 47950 | 45 |
| 645 | 20250204 | 103900 | 4776947650 | 47950 | 48100 | 48100 | 47950 | 126 |
| 646 | 20250204 | 103800 | 4770903500 | 48000 | 47900 | 48000 | 47850 | 900 |
| 647 | 20250204 | 103700 | 4727780000 | 47900 | 47950 | 48000 | 47850 | 2301 |
| 648 | 20250204 | 103600 | 4617555350 | 48000 | 48000 | 48000 | 47900 | 434 |
| 649 | 20250204 | 103500 | 4596746100 | 48000 | 48000 | 48050 | 47950 | 1026 |
| 650 | 20250204 | 103400 | 4547489600 | 48050 | 48050 | 48100 | 48050 | 299 |
| 651 | 20250204 | 103300 | 4533120900 | 48050 | 48300 | 48300 | 48000 | 2469 |
| 652 | 20250204 | 103200 | 4414527000 | 48300 | 48300 | 48400 | 48250 | 263 |
| 653 | 20250204 | 103100 | 4401809950 | 48300 | 48300 | 48300 | 48200 | 222 |
| 654 | 20250204 | 103000 | 4391095450 | 48250 | 48150 | 48300 | 48100 | 106 |
| 655 | 20250204 | 102900 | 4385989950 | 48150 | 48150 | 48150 | 48100 | 1173 |
| 656 | 20250204 | 102800 | 4329544950 | 48150 | 48200 | 48200 | 48150 | 314 |
| 657 | 20250204 | 102700 | 4314425800 | 48150 | 48300 | 48300 | 48150 | 311 |
| 658 | 20250204 | 102600 | 4299440150 | 48300 | 48300 | 48300 | 48250 | 64 |
| 659 | 20250204 | 102500 | 4296351800 | 48250 | 48250 | 48300 | 48250 | 284 |
| 660 | 20250204 | 102400 | 4282645050 | 48200 | 48200 | 48300 | 48200 | 495 |
| 661 | 20250204 | 102300 | 4258766250 | 48200 | 48250 | 48250 | 48200 | 344 |
| 662 | 20250204 | 102200 | 4242182700 | 48250 | 48250 | 48250 | 48250 | 264 |
| 663 | 20250204 | 102100 | 4229444700 | 48250 | 48300 | 48300 | 48250 | 96 |
| 664 | 20250204 | 102000 | 4224810250 | 48300 | 48300 | 48300 | 48300 | 184 |
| 665 | 20250204 | 101900 | 4215923050 | 48250 | 48300 | 48300 | 48250 | 259 |
| 666 | 20250204 | 101800 | 4203420250 | 48350 | 48300 | 48400 | 48300 | 58 |
| 667 | 20250204 | 101700 | 4200617450 | 48250 | 48250 | 48250 | 48250 | 103 |
| 668 | 20250204 | 101600 | 4195647700 | 48300 | 48450 | 48450 | 48250 | 1320 |
| 669 | 20250204 | 101500 | 4131836350 | 48600 | 48400 | 48600 | 48400 | 293 |
| 670 | 20250204 | 101400 | 4117637100 | 48400 | 48450 | 48450 | 48400 | 153 |
| 671 | 20250204 | 101300 | 4110225500 | 48500 | 48550 | 48550 | 48500 | 1275 |
| 672 | 20250204 | 101200 | 4048334750 | 48700 | 48600 | 48700 | 48500 | 202 |
| 673 | 20250204 | 101100 | 4038514450 | 48600 | 48500 | 48600 | 48500 | 136 |
| 674 | 20250204 | 101000 | 4031911300 | 48500 | 48600 | 48600 | 48500 | 120 |
| 675 | 20250204 | 100900 | 4026085650 | 48700 | 48750 | 48750 | 48600 | 567 |
| 676 | 20250204 | 100800 | 3998465650 | 48750 | 48800 | 48850 | 48750 | 1369 |
| 677 | 20250204 | 100700 | 3931671900 | 48800 | 48700 | 48800 | 48700 | 1101 |
| 678 | 20250204 | 100600 | 3877991700 | 48700 | 48750 | 48750 | 48700 | 420 |
| 679 | 20250204 | 100500 | 3857534000 | 48750 | 48700 | 48750 | 48700 | 768 |
| 680 | 20250204 | 100400 | 3820103100 | 48700 | 48750 | 48750 | 48650 | 496 |
| 681 | 20250204 | 100300 | 3795951700 | 48750 | 48600 | 48750 | 48600 | 1308 |
| 682 | 20250204 | 100200 | 3732268600 | 48650 | 48700 | 48700 | 48550 | 4443 |
| 683 | 20250204 | 100100 | 3516282250 | 48700 | 48500 | 48700 | 48500 | 1307 |
| 684 | 20250204 | 100000 | 3452738450 | 48550 | 48400 | 48550 | 48400 | 1878 |
| 685 | 20250204 | 095900 | 3361677500 | 48400 | 48350 | 48400 | 48350 | 135 |
| 686 | 20250204 | 095800 | 3355144650 | 48350 | 48400 | 48450 | 48300 | 395 |
| 687 | 20250204 | 095700 | 3336034000 | 48350 | 48350 | 48400 | 48300 | 505 |
| 688 | 20250204 | 095600 | 3311608850 | 48350 | 48300 | 48350 | 48250 | 429 |
| 689 | 20250204 | 095500 | 3290877150 | 48300 | 48250 | 48300 | 48250 | 236 |
| 690 | 20250204 | 095400 | 3279484050 | 48250 | 48250 | 48350 | 48250 | 329 |
| 691 | 20250204 | 095300 | 3263594500 | 48250 | 48250 | 48350 | 48250 | 303 |
| 692 | 20250204 | 095200 | 3248973750 | 48400 | 48250 | 48400 | 48250 | 1217 |
| 693 | 20250204 | 095100 | 3190245750 | 48250 | 48250 | 48350 | 48200 | 1056 |
| 694 | 20250204 | 095000 | 3139238800 | 48300 | 48300 | 48300 | 48250 | 322 |
| 695 | 20250204 | 094900 | 3123694300 | 48300 | 48350 | 48400 | 48300 | 479 |
| 696 | 20250204 | 094800 | 3100551450 | 48350 | 48400 | 48400 | 48350 | 617 |
| 697 | 20250204 | 094700 | 3070712300 | 48400 | 48500 | 48550 | 48400 | 2105 |
| 698 | 20250204 | 094600 | 2968730400 | 48500 | 48700 | 48700 | 48500 | 2784 |
| 699 | 20250204 | 094500 | 2833430150 | 48750 | 48700 | 48800 | 48700 | 2210 |
| 700 | 20250204 | 094400 | 2725699500 | 48700 | 48550 | 48750 | 48550 | 2377 |
| 701 | 20250204 | 094300 | 2610024600 | 48550 | 48600 | 48700 | 48500 | 786 |
| 702 | 20250204 | 094200 | 2571848150 | 48700 | 48650 | 48700 | 48650 | 1668 |
| 703 | 20250204 | 094100 | 2490657850 | 48600 | 48350 | 48600 | 48350 | 1654 |
| 704 | 20250204 | 094000 | 2410400050 | 48350 | 48250 | 48400 | 48200 | 1173 |
| 705 | 20250204 | 093900 | 2353718250 | 48100 | 48450 | 48450 | 48100 | 1232 |
| 706 | 20250204 | 093800 | 2294244900 | 48350 | 48500 | 48500 | 48350 | 800 |
| 707 | 20250204 | 093700 | 2255485500 | 48500 | 48550 | 48550 | 48500 | 640 |
| 708 | 20250204 | 093600 | 2224435300 | 48500 | 48650 | 48650 | 48500 | 1331 |
| 709 | 20250204 | 093500 | 2159779050 | 48600 | 48600 | 48650 | 48550 | 1461 |
| 710 | 20250204 | 093400 | 2088755500 | 48700 | 48400 | 48700 | 48400 | 5996 |
| 711 | 20250204 | 093300 | 1797688450 | 48400 | 48100 | 48450 | 48000 | 2104 |
| 712 | 20250204 | 093200 | 1696048400 | 48000 | 48050 | 48100 | 47950 | 1151 |
| 713 | 20250204 | 093100 | 1640703150 | 47950 | 48000 | 48100 | 47850 | 341 |
| 714 | 20250204 | 093000 | 1624331050 | 47850 | 47900 | 47950 | 47800 | 1573 |
| 715 | 20250204 | 092900 | 1549060250 | 47900 | 47900 | 47900 | 47850 | 630 |
| 716 | 20250204 | 092800 | 1518896500 | 47900 | 48100 | 48150 | 47900 | 752 |
| 717 | 20250204 | 092700 | 1482793300 | 48100 | 47900 | 48100 | 47900 | 790 |
| 718 | 20250204 | 092600 | 1444851600 | 47900 | 48150 | 48200 | 47900 | 945 |
| 719 | 20250204 | 092500 | 1399473000 | 48150 | 48150 | 48300 | 48100 | 3395 |
| 720 | 20250204 | 092400 | 1235792850 | 48150 | 47850 | 48200 | 47800 | 1657 |
| 721 | 20250204 | 092300 | 1156137600 | 47950 | 47700 | 48050 | 47700 | 3008 |
| 722 | 20250204 | 092200 | 1012080200 | 47700 | 47550 | 47750 | 47550 | 487 |
| 723 | 20250204 | 092100 | 988835650 | 47700 | 47800 | 47850 | 47700 | 585 |
| 724 | 20250204 | 092000 | 960893400 | 47800 | 47550 | 47850 | 47450 | 1734 |
| 725 | 20250204 | 091900 | 878187450 | 47550 | 47300 | 47550 | 47300 | 1207 |
| 726 | 20250204 | 091800 | 820917000 | 47400 | 47400 | 47400 | 47300 | 370 |
| 727 | 20250204 | 091700 | 803400050 | 47400 | 47450 | 47450 | 47350 | 167 |
| 728 | 20250204 | 091600 | 795485000 | 47350 | 47300 | 47500 | 47300 | 333 |
| 729 | 20250204 | 091500 | 779716300 | 47300 | 47300 | 47550 | 47250 | 423 |
| 730 | 20250204 | 091400 | 759680050 | 47300 | 47300 | 47500 | 47250 | 885 |
| 731 | 20250204 | 091300 | 717844750 | 47550 | 47500 | 47550 | 47250 | 724 |
| 732 | 20250204 | 091200 | 683514650 | 47500 | 47550 | 47550 | 47450 | 258 |
| 733 | 20250204 | 091100 | 671257750 | 47400 | 47400 | 47550 | 47400 | 224 |
| 734 | 20250204 | 091000 | 660623600 | 47550 | 47450 | 47550 | 47250 | 297 |
| 735 | 20250204 | 090900 | 646542100 | 47450 | 47600 | 47650 | 47450 | 1621 |
| 736 | 20250204 | 090800 | 569515000 | 47600 | 47500 | 47750 | 47500 | 1067 |
| 737 | 20250204 | 090700 | 518649750 | 47700 | 47250 | 47700 | 47200 | 1955 |
| 738 | 20250204 | 090600 | 425896150 | 47200 | 47100 | 47350 | 47000 | 1147 |
| 739 | 20250204 | 090500 | 371723100 | 47050 | 46950 | 47150 | 46950 | 176 |
| 740 | 20250204 | 090400 | 363454050 | 46950 | 46850 | 47000 | 46850 | 404 |
| 741 | 20250204 | 090300 | 344505450 | 46850 | 47100 | 47150 | 46800 | 1079 |
| 742 | 20250204 | 090200 | 293844050 | 46900 | 47000 | 47100 | 46850 | 415 |
| 743 | 20250204 | 090100 | 274378850 | 46900 | 46650 | 47000 | 46650 | 1761 |
| 744 | 20250204 | 090000 | 191974450 | 46700 | 47450 | 47450 | 46700 | 3973 |