40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 214200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 3 | 20250205 | 214100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250205 | 214000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250205 | 213900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250205 | 213800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250205 | 213700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250205 | 213600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250205 | 213500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250205 | 213400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250205 | 213300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250205 | 213200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250205 | 213100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250205 | 213000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250205 | 212900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250205 | 212800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250205 | 212700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250205 | 212600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250205 | 212500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250205 | 212400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250205 | 212300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250205 | 212200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250205 | 212100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250205 | 212000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250205 | 211900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250205 | 211800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250205 | 211700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250205 | 211600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250205 | 211500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250205 | 211400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250205 | 211300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250205 | 211200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 33 | 20250205 | 211100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250205 | 211000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250205 | 210900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250205 | 210800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250205 | 210700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250205 | 210600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250205 | 210500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250205 | 210400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250205 | 210300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250205 | 210200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250205 | 210100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250205 | 210000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250205 | 205900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250205 | 205800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250205 | 205700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250205 | 205600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250205 | 205500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250205 | 205400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250205 | 205300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250205 | 205200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250205 | 205100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250205 | 205000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250205 | 204900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250205 | 204800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250205 | 204700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250205 | 204600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250205 | 204500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250205 | 204400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250205 | 204300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250205 | 204200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 63 | 20250205 | 204100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250205 | 204000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250205 | 203900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250205 | 203800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250205 | 203700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250205 | 203600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250205 | 203500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250205 | 203400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250205 | 203300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250205 | 203200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250205 | 203100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250205 | 203000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250205 | 202900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250205 | 202800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250205 | 202700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250205 | 202600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250205 | 202500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250205 | 202400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250205 | 202300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250205 | 202200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250205 | 202100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250205 | 202000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250205 | 201900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250205 | 201800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250205 | 201700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250205 | 201600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250205 | 201500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250205 | 201400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250205 | 201300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250205 | 201200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 93 | 20250205 | 201100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250205 | 201000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250205 | 200900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250205 | 200800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250205 | 200700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250205 | 200600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250205 | 200500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250205 | 200400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250205 | 200300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250205 | 200200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250205 | 200100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250205 | 200000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250205 | 195900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250205 | 195800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250205 | 195700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250205 | 195600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250205 | 195500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250205 | 195400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250205 | 195300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250205 | 195200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250205 | 195100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250205 | 195000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250205 | 194900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250205 | 194800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250205 | 194700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250205 | 194600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250205 | 194500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250205 | 194400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250205 | 194300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250205 | 194200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 123 | 20250205 | 194100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250205 | 194000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250205 | 193900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250205 | 193800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250205 | 193700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250205 | 193600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250205 | 193500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250205 | 193400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250205 | 193300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250205 | 193200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250205 | 193100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250205 | 193000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250205 | 192900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250205 | 192800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250205 | 192700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250205 | 192600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250205 | 192500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250205 | 192400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250205 | 192300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250205 | 192200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250205 | 192100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250205 | 192000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250205 | 191900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250205 | 191800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250205 | 191700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250205 | 191600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250205 | 191500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250205 | 191400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250205 | 191300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250205 | 191200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 153 | 20250205 | 191100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250205 | 191000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250205 | 190900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250205 | 190800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250205 | 190700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250205 | 190600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250205 | 190500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250205 | 190400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250205 | 190300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250205 | 190200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250205 | 190100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250205 | 190000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250205 | 185900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250205 | 185800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250205 | 185700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250205 | 185600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250205 | 185500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250205 | 185400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250205 | 185300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250205 | 185200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250205 | 185100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250205 | 185000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250205 | 184900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250205 | 184800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250205 | 184700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250205 | 184600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250205 | 184500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250205 | 184400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250205 | 184300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250205 | 184200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 183 | 20250205 | 184100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250205 | 184000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250205 | 183900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250205 | 183800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250205 | 183700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250205 | 183600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250205 | 183500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250205 | 183400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250205 | 183300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250205 | 183200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250205 | 183100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250205 | 183000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250205 | 182900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250205 | 182800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250205 | 182700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250205 | 182600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250205 | 182500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250205 | 182400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250205 | 182300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250205 | 182200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250205 | 182100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250205 | 182000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250205 | 181900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250205 | 181800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250205 | 181700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250205 | 181600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250205 | 181500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250205 | 181400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20250205 | 181300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20250205 | 181200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 213 | 20250205 | 181100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20250205 | 181000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20250205 | 180900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20250205 | 180800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20250205 | 180700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20250205 | 180600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20250205 | 180500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20250205 | 180400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20250205 | 180300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20250205 | 180200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20250205 | 180100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20250205 | 180000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20250205 | 175900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20250205 | 175800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20250205 | 175700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20250205 | 175600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20250205 | 175500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20250205 | 175400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20250205 | 175300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20250205 | 175200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20250205 | 175100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20250205 | 175000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20250205 | 174900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20250205 | 174800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20250205 | 174700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20250205 | 174600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20250205 | 174500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20250205 | 174400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20250205 | 174300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20250205 | 174200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 243 | 20250205 | 174100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20250205 | 174000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20250205 | 173900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20250205 | 173800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20250205 | 173700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20250205 | 173600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20250205 | 173500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20250205 | 173400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20250205 | 173300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20250205 | 173200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20250205 | 173100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20250205 | 173000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20250205 | 172900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20250205 | 172800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20250205 | 172700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20250205 | 172600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20250205 | 172500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20250205 | 172400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20250205 | 172300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20250205 | 172200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20250205 | 172100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20250205 | 172000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20250205 | 171900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20250205 | 171800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20250205 | 171700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20250205 | 171600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20250205 | 171500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20250205 | 171400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20250205 | 171300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20250205 | 171200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 273 | 20250205 | 171100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20250205 | 171000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20250205 | 170900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20250205 | 170800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20250205 | 170700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20250205 | 170600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20250205 | 170500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20250205 | 170400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20250205 | 170300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20250205 | 170200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20250205 | 170100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20250205 | 170000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20250205 | 165900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20250205 | 165800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20250205 | 165700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20250205 | 165600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20250205 | 165500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20250205 | 165400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20250205 | 165300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20250205 | 165200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20250205 | 165100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20250205 | 165000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20250205 | 164900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20250205 | 164800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20250205 | 164700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20250205 | 164600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20250205 | 164500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20250205 | 164400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20250205 | 164300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20250205 | 164200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 303 | 20250205 | 164100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20250205 | 164000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20250205 | 163900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20250205 | 163800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20250205 | 163700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 308 | 20250205 | 163600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 309 | 20250205 | 163500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 310 | 20250205 | 163400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 311 | 20250205 | 163300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20250205 | 163200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 313 | 20250205 | 163100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 314 | 20250205 | 163000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 315 | 20250205 | 162900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 316 | 20250205 | 162800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 317 | 20250205 | 162700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 318 | 20250205 | 162600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 319 | 20250205 | 162500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20250205 | 162400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 321 | 20250205 | 162300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 322 | 20250205 | 162200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 323 | 20250205 | 162100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 324 | 20250205 | 162000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 325 | 20250205 | 161900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 326 | 20250205 | 161800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 327 | 20250205 | 161700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 328 | 20250205 | 161600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 329 | 20250205 | 161500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 330 | 20250205 | 161400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 331 | 20250205 | 161300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 332 | 20250205 | 161200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 333 | 20250205 | 161100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 334 | 20250205 | 161000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 335 | 20250205 | 160900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 336 | 20250205 | 160800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 337 | 20250205 | 160700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 338 | 20250205 | 160600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 339 | 20250205 | 160500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 340 | 20250205 | 160400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 341 | 20250205 | 160300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 342 | 20250205 | 160200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 343 | 20250205 | 160100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 344 | 20250205 | 160000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 345 | 20250205 | 155900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 346 | 20250205 | 155800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 347 | 20250205 | 155700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 348 | 20250205 | 155600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 349 | 20250205 | 155500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 350 | 20250205 | 155400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 351 | 20250205 | 155300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 352 | 20250205 | 155200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 353 | 20250205 | 155100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 354 | 20250205 | 155000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 355 | 20250205 | 154900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 356 | 20250205 | 154800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 357 | 20250205 | 154700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 358 | 20250205 | 154600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 359 | 20250205 | 154500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 360 | 20250205 | 154400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 361 | 20250205 | 154300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 362 | 20250205 | 154200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 363 | 20250205 | 154100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 364 | 20250205 | 154000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 365 | 20250205 | 153900 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 366 | 20250205 | 153800 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 367 | 20250205 | 153700 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 368 | 20250205 | 153600 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 369 | 20250205 | 153500 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 370 | 20250205 | 153400 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 371 | 20250205 | 153300 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 372 | 20250205 | 153200 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 373 | 20250205 | 153100 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 374 | 20250205 | 153000 | 4166937550 | 34000 | 34000 | 34000 | 34000 | 2443 |
| 375 | 20250205 | 152900 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 376 | 20250205 | 152800 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 377 | 20250205 | 152700 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 378 | 20250205 | 152600 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 379 | 20250205 | 152500 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 380 | 20250205 | 152400 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 381 | 20250205 | 152300 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 382 | 20250205 | 152200 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 383 | 20250205 | 152100 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 384 | 20250205 | 152000 | 4083875550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 385 | 20250205 | 151900 | 4083875550 | 34000 | 33950 | 34000 | 33950 | 868 |
| 386 | 20250205 | 151800 | 4054396650 | 33950 | 34000 | 34000 | 33950 | 308 |
| 387 | 20250205 | 151700 | 4043936350 | 33950 | 33900 | 33950 | 33900 | 390 |
| 388 | 20250205 | 151600 | 4030696750 | 33950 | 34000 | 34000 | 33950 | 345 |
| 389 | 20250205 | 151500 | 4018980450 | 34000 | 34000 | 34050 | 34000 | 57 |
| 390 | 20250205 | 151400 | 4017041700 | 34000 | 34000 | 34050 | 33950 | 286 |
| 391 | 20250205 | 151300 | 4007321500 | 34050 | 34000 | 34050 | 34000 | 79 |
| 392 | 20250205 | 151200 | 4004634250 | 34050 | 33950 | 34050 | 33900 | 1168 |
| 393 | 20250205 | 151100 | 3964930250 | 33950 | 33950 | 33950 | 33950 | 954 |
| 394 | 20250205 | 151000 | 3932541950 | 33950 | 33900 | 33950 | 33850 | 531 |
| 395 | 20250205 | 150900 | 3914541150 | 33900 | 33900 | 33900 | 33850 | 116 |
| 396 | 20250205 | 150800 | 3910609250 | 33900 | 33900 | 33900 | 33850 | 129 |
| 397 | 20250205 | 150700 | 3906240050 | 33900 | 33850 | 33900 | 33850 | 133 |
| 398 | 20250205 | 150600 | 3901736350 | 33850 | 33850 | 33900 | 33850 | 1286 |
| 399 | 20250205 | 150500 | 3858201300 | 33850 | 33900 | 33900 | 33850 | 487 |
| 400 | 20250205 | 150400 | 3841712250 | 33900 | 33900 | 33900 | 33900 | 67 |
| 401 | 20250205 | 150300 | 3839440950 | 33900 | 33800 | 33900 | 33800 | 544 |
| 402 | 20250205 | 150200 | 3821030300 | 33800 | 33850 | 33850 | 33800 | 310 |
| 403 | 20250205 | 150100 | 3810540800 | 33800 | 33850 | 33850 | 33800 | 177 |
| 404 | 20250205 | 150000 | 3804550250 | 33850 | 33900 | 33900 | 33850 | 115 |
| 405 | 20250205 | 145900 | 3800657400 | 33900 | 33900 | 33900 | 33900 | 333 |
| 406 | 20250205 | 145800 | 3789368700 | 33900 | 33900 | 33900 | 33900 | 100 |
| 407 | 20250205 | 145700 | 3785978700 | 33900 | 33900 | 33900 | 33850 | 12 |
| 408 | 20250205 | 145600 | 3785571950 | 33850 | 33850 | 33850 | 33850 | 11 |
| 409 | 20250205 | 145500 | 3785199600 | 33900 | 33850 | 33900 | 33850 | 56 |
| 410 | 20250205 | 145400 | 3783303900 | 33850 | 33900 | 33900 | 33850 | 6 |
| 411 | 20250205 | 145300 | 3783100550 | 33900 | 33900 | 33900 | 33850 | 667 |
| 412 | 20250205 | 145200 | 3760504000 | 33950 | 33950 | 33950 | 33950 | 11 |
| 413 | 20250205 | 145100 | 3760130550 | 33950 | 33950 | 34000 | 33950 | 502 |
| 414 | 20250205 | 145000 | 3743064500 | 33850 | 33900 | 33900 | 33800 | 856 |
| 415 | 20250205 | 144900 | 3714083250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 416 | 20250205 | 144800 | 3714083250 | 33900 | 33900 | 33900 | 33900 | 28 |
| 417 | 20250205 | 144700 | 3713134050 | 33900 | 33900 | 33900 | 33900 | 15 |
| 418 | 20250205 | 144600 | 3712625550 | 33950 | 33950 | 33950 | 33950 | 21 |
| 419 | 20250205 | 144500 | 3711912600 | 33900 | 33900 | 33950 | 33850 | 727 |
| 420 | 20250205 | 144400 | 3687250900 | 33900 | 33900 | 33900 | 33900 | 87 |
| 421 | 20250205 | 144300 | 3684301600 | 33900 | 33950 | 33950 | 33900 | 13 |
| 422 | 20250205 | 144200 | 3683860850 | 33950 | 33900 | 33950 | 33900 | 6 |
| 423 | 20250205 | 144100 | 3683657400 | 33900 | 33900 | 33900 | 33900 | 78 |
| 424 | 20250205 | 144000 | 3681013200 | 33900 | 33950 | 33950 | 33900 | 520 |
| 425 | 20250205 | 143900 | 3663384200 | 33950 | 33950 | 34000 | 33900 | 60 |
| 426 | 20250205 | 143800 | 3661347700 | 34000 | 33950 | 34000 | 33900 | 156 |
| 427 | 20250205 | 143700 | 3656051000 | 34000 | 34000 | 34000 | 34000 | 65 |
| 428 | 20250205 | 143600 | 3653841000 | 34000 | 34000 | 34000 | 34000 | 125 |
| 429 | 20250205 | 143500 | 3649591000 | 34000 | 33950 | 34000 | 33950 | 127 |
| 430 | 20250205 | 143400 | 3645275500 | 34000 | 33950 | 34000 | 33900 | 167 |
| 431 | 20250205 | 143300 | 3639611950 | 33950 | 33950 | 33950 | 33950 | 200 |
| 432 | 20250205 | 143200 | 3632821950 | 33950 | 33950 | 33950 | 33950 | 27 |
| 433 | 20250205 | 143100 | 3631905300 | 33950 | 33950 | 33950 | 33950 | 10 |
| 434 | 20250205 | 143000 | 3631565800 | 33950 | 34000 | 34000 | 33950 | 121 |
| 435 | 20250205 | 142900 | 3627457400 | 34000 | 33950 | 34000 | 33950 | 503 |
| 436 | 20250205 | 142800 | 3610380150 | 33950 | 33950 | 33950 | 33950 | 236 |
| 437 | 20250205 | 142700 | 3602367950 | 33950 | 33900 | 33950 | 33900 | 65 |
| 438 | 20250205 | 142600 | 3600163350 | 33900 | 33900 | 33900 | 33900 | 10 |
| 439 | 20250205 | 142500 | 3599824350 | 33900 | 33900 | 33900 | 33750 | 30 |
| 440 | 20250205 | 142400 | 3598810500 | 33900 | 33850 | 33900 | 33750 | 431 |
| 441 | 20250205 | 142300 | 3584212050 | 33900 | 33900 | 33900 | 33900 | 44 |
| 442 | 20250205 | 142200 | 3582720450 | 33900 | 33900 | 33900 | 33900 | 26 |
| 443 | 20250205 | 142100 | 3581839050 | 33800 | 33850 | 33950 | 33800 | 3728 |
| 444 | 20250205 | 142000 | 3455584700 | 33700 | 33800 | 33800 | 33700 | 104 |
| 445 | 20250205 | 141900 | 3452075850 | 33800 | 33800 | 33800 | 33800 | 54 |
| 446 | 20250205 | 141800 | 3450250650 | 33800 | 33800 | 33800 | 33750 | 517 |
| 447 | 20250205 | 141700 | 3432777900 | 33800 | 33800 | 33800 | 33800 | 31 |
| 448 | 20250205 | 141600 | 3431730100 | 33800 | 33750 | 33800 | 33750 | 22 |
| 449 | 20250205 | 141500 | 3430987000 | 33800 | 33700 | 33800 | 33700 | 126 |
| 450 | 20250205 | 141400 | 3426730600 | 33750 | 33750 | 33750 | 33750 | 2 |
| 451 | 20250205 | 141300 | 3426663100 | 33800 | 33800 | 33800 | 33800 | 1 |
| 452 | 20250205 | 141200 | 3426629300 | 33800 | 33750 | 33800 | 33750 | 43 |
| 453 | 20250205 | 141100 | 3425176950 | 33650 | 33600 | 33800 | 33600 | 18 |
| 454 | 20250205 | 141000 | 3424571000 | 33600 | 33800 | 33800 | 33550 | 4353 |
| 455 | 20250205 | 140900 | 3278107050 | 33800 | 33800 | 33800 | 33750 | 250 |
| 456 | 20250205 | 140800 | 3269666950 | 33850 | 33800 | 33850 | 33800 | 643 |
| 457 | 20250205 | 140700 | 3247926150 | 33800 | 33800 | 33800 | 33800 | 97 |
| 458 | 20250205 | 140600 | 3244647550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 459 | 20250205 | 140500 | 3244647550 | 33850 | 33800 | 33850 | 33800 | 908 |
| 460 | 20250205 | 140400 | 3213956500 | 33850 | 33850 | 33850 | 33850 | 12 |
| 461 | 20250205 | 140300 | 3213550300 | 33850 | 33850 | 33850 | 33800 | 57 |
| 462 | 20250205 | 140200 | 3211623350 | 33850 | 33850 | 33850 | 33800 | 121 |
| 463 | 20250205 | 140100 | 3207528000 | 33850 | 33850 | 33850 | 33850 | 30 |
| 464 | 20250205 | 140000 | 3206512500 | 33850 | 33850 | 33850 | 33850 | 121 |
| 465 | 20250205 | 135900 | 3202416650 | 33850 | 33800 | 33850 | 33800 | 319 |
| 466 | 20250205 | 135800 | 3191621050 | 33800 | 33800 | 33800 | 33800 | 17 |
| 467 | 20250205 | 135700 | 3191046450 | 33800 | 33850 | 33850 | 33800 | 164 |
| 468 | 20250205 | 135600 | 3185502700 | 33850 | 33850 | 33850 | 33850 | 59 |
| 469 | 20250205 | 135500 | 3183505550 | 33850 | 33900 | 33900 | 33850 | 53 |
| 470 | 20250205 | 135400 | 3181711400 | 33900 | 33850 | 33900 | 33850 | 62 |
| 471 | 20250205 | 135300 | 3179612650 | 33850 | 33850 | 33850 | 33850 | 2 |
| 472 | 20250205 | 135200 | 3179544950 | 33900 | 33900 | 33900 | 33850 | 214 |
| 473 | 20250205 | 135100 | 3172300900 | 33850 | 33850 | 33850 | 33850 | 850 |
| 474 | 20250205 | 135000 | 3143528400 | 33850 | 33850 | 33850 | 33850 | 24 |
| 475 | 20250205 | 134900 | 3142716000 | 33850 | 33850 | 33850 | 33850 | 20 |
| 476 | 20250205 | 134800 | 3142039000 | 33850 | 33850 | 33900 | 33850 | 36 |
| 477 | 20250205 | 134700 | 3140820350 | 33850 | 33900 | 33900 | 33850 | 102 |
| 478 | 20250205 | 134600 | 3137365550 | 33900 | 33850 | 33900 | 33850 | 105 |
| 479 | 20250205 | 134500 | 3133811050 | 33900 | 33900 | 33900 | 33900 | 2 |
| 480 | 20250205 | 134400 | 3133743250 | 33900 | 33900 | 33900 | 33900 | 3 |
| 481 | 20250205 | 134300 | 3133641550 | 33900 | 33900 | 33900 | 33900 | 5 |
| 482 | 20250205 | 134200 | 3133472050 | 33900 | 33900 | 33900 | 33900 | 56 |
| 483 | 20250205 | 134100 | 3131573650 | 33950 | 33900 | 33950 | 33900 | 2 |
| 484 | 20250205 | 134000 | 3131505800 | 33900 | 33900 | 33900 | 33900 | 50 |
| 485 | 20250205 | 133900 | 3129810800 | 33850 | 33900 | 33900 | 33850 | 6 |
| 486 | 20250205 | 133800 | 3129607500 | 33900 | 33900 | 33900 | 33900 | 163 |
| 487 | 20250205 | 133700 | 3124081800 | 33950 | 33950 | 33950 | 33950 | 80 |
| 488 | 20250205 | 133600 | 3121365800 | 33950 | 33900 | 33950 | 33900 | 60 |
| 489 | 20250205 | 133500 | 3119329300 | 33900 | 33900 | 33900 | 33900 | 35 |
| 490 | 20250205 | 133400 | 3118142800 | 33900 | 33900 | 33900 | 33850 | 54 |
| 491 | 20250205 | 133300 | 3116312350 | 33900 | 33900 | 33900 | 33850 | 43 |
| 492 | 20250205 | 133200 | 3114854750 | 33900 | 33900 | 33900 | 33900 | 6 |
| 493 | 20250205 | 133100 | 3114651350 | 33900 | 33850 | 33900 | 33850 | 237 |
| 494 | 20250205 | 133000 | 3106621650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 495 | 20250205 | 132900 | 3106621650 | 33850 | 33850 | 33850 | 33850 | 60 |
| 496 | 20250205 | 132800 | 3104590650 | 33900 | 33900 | 33900 | 33850 | 68 |
| 497 | 20250205 | 132700 | 3102285950 | 33900 | 34000 | 34000 | 33900 | 64 |
| 498 | 20250205 | 132600 | 3100114000 | 34000 | 34000 | 34000 | 34000 | 1 |
| 499 | 20250205 | 132500 | 3100080000 | 33800 | 33850 | 33850 | 33800 | 152 |
| 500 | 20250205 | 132400 | 3094935550 | 33850 | 33950 | 33950 | 33850 | 27 |
| 501 | 20250205 | 132300 | 3094021400 | 33850 | 33850 | 33850 | 33850 | 250 |
| 502 | 20250205 | 132200 | 3085558900 | 33850 | 33850 | 33850 | 33800 | 158 |
| 503 | 20250205 | 132100 | 3080213100 | 33850 | 33850 | 33850 | 33850 | 398 |
| 504 | 20250205 | 132000 | 3066740800 | 34000 | 33900 | 34000 | 33900 | 139 |
| 505 | 20250205 | 131900 | 3062028000 | 34000 | 33900 | 34000 | 33900 | 33 |
| 506 | 20250205 | 131800 | 3060906700 | 33900 | 33900 | 33900 | 33850 | 61 |
| 507 | 20250205 | 131700 | 3058840450 | 33900 | 33900 | 33900 | 33900 | 400 |
| 508 | 20250205 | 131600 | 3045280450 | 33900 | 33900 | 33900 | 33900 | 48 |
| 509 | 20250205 | 131500 | 3043653250 | 33900 | 33900 | 33900 | 33900 | 8 |
| 510 | 20250205 | 131400 | 3043382050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 511 | 20250205 | 131300 | 3043382050 | 33900 | 33900 | 33900 | 33900 | 2 |
| 512 | 20250205 | 131200 | 3043314250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 513 | 20250205 | 131100 | 3043314250 | 33850 | 33850 | 33850 | 33850 | 156 |
| 514 | 20250205 | 131000 | 3038033650 | 33850 | 33850 | 33850 | 33850 | 149 |
| 515 | 20250205 | 130900 | 3032990000 | 33900 | 33900 | 33900 | 33850 | 343 |
| 516 | 20250205 | 130800 | 3021367300 | 33900 | 33900 | 33900 | 33900 | 11 |
| 517 | 20250205 | 130700 | 3020994400 | 33850 | 33850 | 33900 | 33850 | 118 |
| 518 | 20250205 | 130600 | 3016995150 | 33900 | 33900 | 33900 | 33900 | 4 |
| 519 | 20250205 | 130500 | 3016859550 | 33900 | 33850 | 33900 | 33800 | 160 |
| 520 | 20250205 | 130400 | 3011443900 | 33900 | 33850 | 33900 | 33850 | 911 |
| 521 | 20250205 | 130300 | 2980606200 | 33900 | 33900 | 33900 | 33900 | 13 |
| 522 | 20250205 | 130200 | 2980165500 | 33900 | 33900 | 33900 | 33900 | 101 |
| 523 | 20250205 | 130100 | 2976741600 | 33900 | 34000 | 34000 | 33900 | 573 |
| 524 | 20250205 | 130000 | 2957316700 | 33950 | 34000 | 34000 | 33950 | 60 |
| 525 | 20250205 | 125900 | 2955278800 | 33950 | 33950 | 33950 | 33950 | 154 |
| 526 | 20250205 | 125800 | 2950050500 | 33950 | 34000 | 34100 | 33950 | 241 |
| 527 | 20250205 | 125700 | 2941835400 | 34100 | 34000 | 34100 | 34000 | 32 |
| 528 | 20250205 | 125600 | 2940745400 | 34050 | 34000 | 34050 | 34000 | 150 |
| 529 | 20250205 | 125500 | 2935645250 | 34000 | 34100 | 34100 | 34000 | 275 |
| 530 | 20250205 | 125400 | 2926287350 | 34000 | 34050 | 34050 | 34000 | 252 |
| 531 | 20250205 | 125300 | 2917716450 | 34000 | 34100 | 34100 | 34000 | 55 |
| 532 | 20250205 | 125200 | 2915846050 | 34100 | 34100 | 34100 | 34100 | 8 |
| 533 | 20250205 | 125100 | 2915573250 | 34100 | 34100 | 34100 | 34100 | 5 |
| 534 | 20250205 | 125000 | 2915402750 | 34100 | 34050 | 34100 | 34050 | 77 |
| 535 | 20250205 | 124900 | 2912780400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 536 | 20250205 | 124800 | 2912780400 | 34050 | 33900 | 34050 | 33900 | 285 |
| 537 | 20250205 | 124700 | 2903090900 | 33900 | 33900 | 33900 | 33900 | 111 |
| 538 | 20250205 | 124600 | 2899328000 | 33900 | 33900 | 33900 | 33900 | 1 |
| 539 | 20250205 | 124500 | 2899294100 | 33900 | 33950 | 33950 | 33900 | 56 |
| 540 | 20250205 | 124400 | 2897395550 | 33950 | 33950 | 33950 | 33950 | 140 |
| 541 | 20250205 | 124300 | 2892642550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 542 | 20250205 | 124200 | 2892642550 | 33950 | 34000 | 34000 | 33950 | 410 |
| 543 | 20250205 | 124100 | 2878722250 | 34000 | 34000 | 34000 | 33950 | 199 |
| 544 | 20250205 | 124000 | 2871956750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 545 | 20250205 | 123900 | 2871956750 | 33950 | 34000 | 34000 | 33950 | 152 |
| 546 | 20250205 | 123800 | 2866793750 | 34000 | 34000 | 34000 | 34000 | 2 |
| 547 | 20250205 | 123700 | 2866725750 | 34000 | 34050 | 34050 | 34000 | 617 |
| 548 | 20250205 | 123600 | 2845742750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 549 | 20250205 | 123500 | 2845742750 | 34000 | 34000 | 34000 | 34000 | 5 |
| 550 | 20250205 | 123400 | 2845572750 | 34000 | 34000 | 34000 | 34000 | 3 |
| 551 | 20250205 | 123300 | 2845470750 | 34000 | 34000 | 34000 | 34000 | 4 |
| 552 | 20250205 | 123200 | 2845334750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 553 | 20250205 | 123100 | 2845334750 | 34000 | 34050 | 34050 | 34000 | 56 |
| 554 | 20250205 | 123000 | 2843429000 | 34050 | 34050 | 34050 | 34050 | 8 |
| 555 | 20250205 | 122900 | 2843156600 | 34050 | 34050 | 34050 | 34050 | 1 |
| 556 | 20250205 | 122800 | 2843122550 | 34050 | 34050 | 34050 | 34050 | 12 |
| 557 | 20250205 | 122700 | 2842713950 | 34050 | 34050 | 34050 | 34050 | 60 |
| 558 | 20250205 | 122600 | 2840670950 | 34050 | 34050 | 34050 | 34050 | 50 |
| 559 | 20250205 | 122500 | 2838968450 | 34100 | 34100 | 34100 | 34100 | 2 |
| 560 | 20250205 | 122400 | 2838900250 | 34100 | 34100 | 34150 | 34050 | 146 |
| 561 | 20250205 | 122300 | 2833922350 | 34150 | 34100 | 34150 | 34050 | 15 |
| 562 | 20250205 | 122200 | 2833411000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 563 | 20250205 | 122100 | 2833411000 | 33950 | 33950 | 33950 | 33900 | 6 |
| 564 | 20250205 | 122000 | 2833207500 | 33900 | 34000 | 34000 | 33900 | 92 |
| 565 | 20250205 | 121900 | 2830082650 | 34000 | 34000 | 34000 | 34000 | 16 |
| 566 | 20250205 | 121800 | 2829538650 | 33900 | 34000 | 34000 | 33900 | 15 |
| 567 | 20250205 | 121700 | 2829029650 | 33950 | 33950 | 33950 | 33950 | 210 |
| 568 | 20250205 | 121600 | 2821900150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 569 | 20250205 | 121500 | 2821900150 | 33950 | 34000 | 34000 | 33950 | 304 |
| 570 | 20250205 | 121400 | 2811578450 | 33950 | 34000 | 34000 | 33950 | 231 |
| 571 | 20250205 | 121300 | 2803735450 | 34000 | 34050 | 34150 | 34000 | 1134 |
| 572 | 20250205 | 121200 | 2765158750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 573 | 20250205 | 121100 | 2765158750 | 34150 | 34150 | 34150 | 34100 | 162 |
| 574 | 20250205 | 121000 | 2759632700 | 34150 | 34150 | 34150 | 34100 | 372 |
| 575 | 20250205 | 120900 | 2746945550 | 34150 | 34150 | 34150 | 34150 | 201 |
| 576 | 20250205 | 120800 | 2740081400 | 34150 | 34100 | 34150 | 34100 | 313 |
| 577 | 20250205 | 120700 | 2729402300 | 34100 | 34150 | 34150 | 34100 | 51 |
| 578 | 20250205 | 120600 | 2727660700 | 34150 | 34150 | 34150 | 34150 | 2 |
| 579 | 20250205 | 120500 | 2727592400 | 34150 | 34200 | 34250 | 34150 | 637 |
| 580 | 20250205 | 120400 | 2705826200 | 34250 | 34250 | 34250 | 34200 | 45 |
| 581 | 20250205 | 120300 | 2704285200 | 34250 | 34200 | 34250 | 34200 | 29 |
| 582 | 20250205 | 120200 | 2703292950 | 34200 | 34200 | 34250 | 34200 | 457 |
| 583 | 20250205 | 120100 | 2687663450 | 34200 | 34200 | 34200 | 34150 | 305 |
| 584 | 20250205 | 120000 | 2677232800 | 34200 | 34150 | 34200 | 34150 | 54 |
| 585 | 20250205 | 115900 | 2675387000 | 34150 | 34200 | 34200 | 34150 | 73 |
| 586 | 20250205 | 115800 | 2672892600 | 34200 | 34200 | 34200 | 34200 | 71 |
| 587 | 20250205 | 115700 | 2670464400 | 34200 | 34150 | 34200 | 34150 | 110 |
| 588 | 20250205 | 115600 | 2666707750 | 34150 | 34150 | 34200 | 34150 | 42 |
| 589 | 20250205 | 115500 | 2665272600 | 34200 | 34150 | 34200 | 34150 | 431 |
| 590 | 20250205 | 115400 | 2650537750 | 34150 | 34050 | 34150 | 34050 | 1562 |
| 591 | 20250205 | 115300 | 2597325650 | 34100 | 34000 | 34100 | 34000 | 3703 |
| 592 | 20250205 | 115200 | 2471107900 | 33950 | 34050 | 34050 | 33950 | 520 |
| 593 | 20250205 | 115100 | 2453403900 | 34000 | 34000 | 34000 | 33950 | 265 |
| 594 | 20250205 | 115000 | 2444394900 | 34050 | 34050 | 34050 | 34050 | 11 |
| 595 | 20250205 | 114900 | 2444020350 | 34000 | 34050 | 34050 | 34000 | 17 |
| 596 | 20250205 | 114800 | 2443442000 | 34050 | 34050 | 34050 | 34050 | 2 |
| 597 | 20250205 | 114700 | 2443373900 | 34050 | 34050 | 34050 | 34050 | 11 |
| 598 | 20250205 | 114600 | 2442999350 | 34000 | 34000 | 34000 | 33900 | 167 |
| 599 | 20250205 | 114500 | 2437330350 | 34000 | 34000 | 34000 | 34000 | 11 |
| 600 | 20250205 | 114400 | 2436956350 | 34000 | 33950 | 34000 | 33900 | 1340 |
| 601 | 20250205 | 114300 | 2391469900 | 33900 | 33900 | 33950 | 33900 | 14 |
| 602 | 20250205 | 114200 | 2390995050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 603 | 20250205 | 114100 | 2390995050 | 33950 | 33950 | 33950 | 33950 | 16 |
| 604 | 20250205 | 114000 | 2390451850 | 33900 | 33900 | 33900 | 33900 | 54 |
| 605 | 20250205 | 113900 | 2388621250 | 33800 | 33850 | 33850 | 33800 | 36 |
| 606 | 20250205 | 113800 | 2387404400 | 33800 | 33800 | 33800 | 33800 | 2 |
| 607 | 20250205 | 113700 | 2387336800 | 33800 | 33900 | 33900 | 33800 | 412 |
| 608 | 20250205 | 113600 | 2373402000 | 33800 | 33750 | 33800 | 33750 | 352 |
| 609 | 20250205 | 113500 | 2361521900 | 33750 | 33800 | 33800 | 33750 | 777 |
| 610 | 20250205 | 113400 | 2335268400 | 33800 | 33850 | 33850 | 33800 | 411 |
| 611 | 20250205 | 113300 | 2321376200 | 33850 | 33850 | 33850 | 33850 | 358 |
| 612 | 20250205 | 113200 | 2309257900 | 33850 | 33900 | 33900 | 33850 | 44 |
| 613 | 20250205 | 113100 | 2307768350 | 33900 | 33850 | 33900 | 33850 | 270 |
| 614 | 20250205 | 113000 | 2298625000 | 33850 | 33850 | 33850 | 33850 | 26 |
| 615 | 20250205 | 112900 | 2297744900 | 33850 | 33850 | 33850 | 33850 | 552 |
| 616 | 20250205 | 112800 | 2279059700 | 33850 | 33850 | 33850 | 33850 | 15 |
| 617 | 20250205 | 112700 | 2278551950 | 33850 | 33850 | 33850 | 33850 | 0 |
| 618 | 20250205 | 112600 | 2278551950 | 33850 | 33850 | 33850 | 33850 | 190 |
| 619 | 20250205 | 112500 | 2272120450 | 33900 | 33900 | 33900 | 33900 | 138 |
| 620 | 20250205 | 112400 | 2267442250 | 33900 | 33900 | 33900 | 33900 | 128 |
| 621 | 20250205 | 112300 | 2263103050 | 33900 | 33900 | 33900 | 33900 | 277 |
| 622 | 20250205 | 112200 | 2253712750 | 33900 | 33900 | 33900 | 33900 | 134 |
| 623 | 20250205 | 112100 | 2249170150 | 33850 | 33950 | 33950 | 33850 | 63 |
| 624 | 20250205 | 112000 | 2247034850 | 33950 | 33950 | 33950 | 33950 | 38 |
| 625 | 20250205 | 111900 | 2245744750 | 33950 | 33850 | 33950 | 33850 | 857 |
| 626 | 20250205 | 111800 | 2216677200 | 33850 | 33850 | 33850 | 33850 | 5 |
| 627 | 20250205 | 111700 | 2216507950 | 33850 | 33850 | 33850 | 33850 | 105 |
| 628 | 20250205 | 111600 | 2212953700 | 33850 | 33900 | 33900 | 33850 | 104 |
| 629 | 20250205 | 111500 | 2209433250 | 33850 | 33900 | 33900 | 33850 | 100 |
| 630 | 20250205 | 111400 | 2206047950 | 33900 | 33900 | 33900 | 33900 | 3 |
| 631 | 20250205 | 111300 | 2205946250 | 33900 | 33900 | 33900 | 33900 | 110 |
| 632 | 20250205 | 111200 | 2202217250 | 33900 | 33900 | 33900 | 33900 | 294 |
| 633 | 20250205 | 111100 | 2192250650 | 33900 | 34000 | 34000 | 33900 | 16 |
| 634 | 20250205 | 111000 | 2191707250 | 34000 | 34000 | 34000 | 34000 | 25 |
| 635 | 20250205 | 110900 | 2190857250 | 34000 | 34000 | 34000 | 33900 | 123 |
| 636 | 20250205 | 110800 | 2186685900 | 34000 | 34000 | 34000 | 34000 | 15 |
| 637 | 20250205 | 110700 | 2186175900 | 33900 | 33900 | 33900 | 33850 | 208 |
| 638 | 20250205 | 110600 | 2179129700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 639 | 20250205 | 110500 | 2179129700 | 33850 | 33850 | 33850 | 33850 | 80 |
| 640 | 20250205 | 110400 | 2176421700 | 33850 | 33850 | 33900 | 33850 | 13 |
| 641 | 20250205 | 110300 | 2175981350 | 33850 | 33900 | 33900 | 33850 | 454 |
| 642 | 20250205 | 110200 | 2160590900 | 33900 | 33900 | 33900 | 33900 | 1 |
| 643 | 20250205 | 110100 | 2160557000 | 33900 | 34000 | 34000 | 33900 | 93 |
| 644 | 20250205 | 110000 | 2157404200 | 34000 | 34000 | 34000 | 34000 | 185 |
| 645 | 20250205 | 105900 | 2151114200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 646 | 20250205 | 105800 | 2151114200 | 33900 | 33900 | 33900 | 33900 | 1 |
| 647 | 20250205 | 105700 | 2151080300 | 33900 | 33900 | 33900 | 33900 | 35 |
| 648 | 20250205 | 105600 | 2149893800 | 34000 | 34000 | 34000 | 33950 | 66 |
| 649 | 20250205 | 105500 | 2147651800 | 34000 | 34000 | 34000 | 34000 | 24 |
| 650 | 20250205 | 105400 | 2146835800 | 34000 | 34000 | 34050 | 34000 | 308 |
| 651 | 20250205 | 105300 | 2136363350 | 34050 | 33950 | 34050 | 33950 | 23 |
| 652 | 20250205 | 105200 | 2135581400 | 33900 | 34000 | 34000 | 33900 | 548 |
| 653 | 20250205 | 105100 | 2116996400 | 34050 | 34000 | 34050 | 33850 | 291 |
| 654 | 20250205 | 105000 | 2107103950 | 33850 | 34000 | 34000 | 33850 | 222 |
| 655 | 20250205 | 104900 | 2099583600 | 34000 | 33950 | 34000 | 33950 | 176 |
| 656 | 20250205 | 104800 | 2093608000 | 33950 | 33950 | 33950 | 33950 | 25 |
| 657 | 20250205 | 104700 | 2092759250 | 33950 | 33900 | 33950 | 33900 | 425 |
| 658 | 20250205 | 104600 | 2078351650 | 33900 | 33850 | 33900 | 33850 | 59 |
| 659 | 20250205 | 104500 | 2076354250 | 33950 | 33800 | 33950 | 33800 | 542 |
| 660 | 20250205 | 104400 | 2057980900 | 33900 | 33850 | 33900 | 33850 | 819 |
| 661 | 20250205 | 104300 | 2030255450 | 33850 | 33850 | 33850 | 33850 | 87 |
| 662 | 20250205 | 104200 | 2027310500 | 33850 | 33850 | 33850 | 33850 | 46 |
| 663 | 20250205 | 104100 | 2025753400 | 33850 | 33850 | 33850 | 33850 | 96 |
| 664 | 20250205 | 104000 | 2022503800 | 33850 | 33800 | 33850 | 33800 | 104 |
| 665 | 20250205 | 103900 | 2018988500 | 33850 | 33750 | 33850 | 33750 | 100 |
| 666 | 20250205 | 103800 | 2015610400 | 33750 | 33850 | 33850 | 33750 | 1933 |
| 667 | 20250205 | 103700 | 1950271850 | 33850 | 33850 | 33850 | 33850 | 30 |
| 668 | 20250205 | 103600 | 1949256350 | 33850 | 33850 | 33900 | 33800 | 783 |
| 669 | 20250205 | 103500 | 1922755800 | 33850 | 33850 | 33850 | 33850 | 920 |
| 670 | 20250205 | 103400 | 1891613800 | 33900 | 33950 | 33950 | 33850 | 678 |
| 671 | 20250205 | 103300 | 1868628250 | 33900 | 33900 | 33900 | 33900 | 1 |
| 672 | 20250205 | 103200 | 1868594350 | 33900 | 33900 | 33900 | 33900 | 18 |
| 673 | 20250205 | 103100 | 1867984150 | 33950 | 33900 | 33950 | 33900 | 188 |
| 674 | 20250205 | 103000 | 1861608100 | 33900 | 34000 | 34000 | 33900 | 143 |
| 675 | 20250205 | 102900 | 1856753150 | 34050 | 34050 | 34100 | 34000 | 282 |
| 676 | 20250205 | 102800 | 1847155650 | 34050 | 34100 | 34100 | 34050 | 870 |
| 677 | 20250205 | 102700 | 1817531850 | 34100 | 34150 | 34150 | 34100 | 231 |
| 678 | 20250205 | 102600 | 1809653000 | 34250 | 34200 | 34250 | 34200 | 517 |
| 679 | 20250205 | 102500 | 1791964050 | 34200 | 34100 | 34200 | 34100 | 304 |
| 680 | 20250205 | 102400 | 1781580150 | 34100 | 34050 | 34100 | 34050 | 56 |
| 681 | 20250205 | 102300 | 1779673150 | 34050 | 34100 | 34100 | 34050 | 14 |
| 682 | 20250205 | 102200 | 1779195850 | 34100 | 34000 | 34100 | 34000 | 28 |
| 683 | 20250205 | 102100 | 1778243350 | 34100 | 33950 | 34100 | 33950 | 852 |
| 684 | 20250205 | 102000 | 1749219750 | 33950 | 34000 | 34000 | 33950 | 246 |
| 685 | 20250205 | 101900 | 1740859850 | 34000 | 34000 | 34000 | 34000 | 426 |
| 686 | 20250205 | 101800 | 1726375850 | 34000 | 34000 | 34000 | 33950 | 19 |
| 687 | 20250205 | 101700 | 1725729900 | 34000 | 34000 | 34000 | 34000 | 5 |
| 688 | 20250205 | 101600 | 1725559900 | 34000 | 34050 | 34050 | 33900 | 78 |
| 689 | 20250205 | 101500 | 1722907750 | 34050 | 33900 | 34100 | 33850 | 1195 |
| 690 | 20250205 | 101400 | 1682332550 | 33900 | 33900 | 33900 | 33900 | 624 |
| 691 | 20250205 | 101300 | 1661178950 | 33950 | 33900 | 33950 | 33900 | 62 |
| 692 | 20250205 | 101200 | 1659077000 | 33900 | 33950 | 33950 | 33900 | 66 |
| 693 | 20250205 | 101100 | 1656838050 | 33950 | 33950 | 33950 | 33950 | 150 |
| 694 | 20250205 | 101000 | 1651745550 | 33900 | 33900 | 33900 | 33900 | 257 |
| 695 | 20250205 | 100900 | 1643033250 | 33900 | 33900 | 33900 | 33900 | 66 |
| 696 | 20250205 | 100800 | 1640795850 | 33900 | 33900 | 33900 | 33900 | 352 |
| 697 | 20250205 | 100700 | 1628863050 | 33900 | 33900 | 33900 | 33900 | 105 |
| 698 | 20250205 | 100600 | 1625303550 | 33900 | 33950 | 33950 | 33900 | 615 |
| 699 | 20250205 | 100500 | 1604450000 | 33950 | 33950 | 33950 | 33950 | 39 |
| 700 | 20250205 | 100400 | 1603125950 | 33950 | 33900 | 33950 | 33900 | 924 |
| 701 | 20250205 | 100300 | 1571797150 | 33900 | 34000 | 34000 | 33900 | 319 |
| 702 | 20250205 | 100200 | 1560966400 | 34000 | 34000 | 34000 | 33950 | 64 |
| 703 | 20250205 | 100100 | 1558790450 | 34000 | 34000 | 34000 | 33950 | 19 |
| 704 | 20250205 | 100000 | 1558144500 | 33950 | 33900 | 34000 | 33900 | 554 |
| 705 | 20250205 | 095900 | 1539328650 | 33950 | 33900 | 33950 | 33900 | 28 |
| 706 | 20250205 | 095800 | 1538378150 | 33950 | 34000 | 34100 | 33950 | 398 |
| 707 | 20250205 | 095700 | 1524851000 | 34000 | 33950 | 34000 | 33950 | 411 |
| 708 | 20250205 | 095600 | 1510877800 | 33950 | 33950 | 34000 | 33950 | 446 |
| 709 | 20250205 | 095500 | 1495735250 | 34000 | 33950 | 34000 | 33950 | 417 |
| 710 | 20250205 | 095400 | 1481577300 | 34000 | 34050 | 34100 | 34000 | 574 |
| 711 | 20250205 | 095300 | 1462058650 | 34050 | 34200 | 34200 | 34050 | 265 |
| 712 | 20250205 | 095200 | 1453031000 | 34200 | 34200 | 34200 | 34200 | 147 |
| 713 | 20250205 | 095100 | 1448003600 | 34200 | 34150 | 34200 | 34150 | 1005 |
| 714 | 20250205 | 095000 | 1413637550 | 34150 | 34100 | 34150 | 34100 | 4 |
| 715 | 20250205 | 094900 | 1413501050 | 34100 | 34150 | 34150 | 34100 | 125 |
| 716 | 20250205 | 094800 | 1409238350 | 34150 | 34100 | 34200 | 34100 | 378 |
| 717 | 20250205 | 094700 | 1396340000 | 34200 | 34100 | 34200 | 34100 | 404 |
| 718 | 20250205 | 094600 | 1382535000 | 34100 | 34200 | 34200 | 34100 | 228 |
| 719 | 20250205 | 094500 | 1374755700 | 34050 | 34050 | 34200 | 34050 | 680 |
| 720 | 20250205 | 094400 | 1351562300 | 34100 | 34050 | 34100 | 34050 | 1060 |
| 721 | 20250205 | 094300 | 1315417700 | 34050 | 34050 | 34050 | 34050 | 509 |
| 722 | 20250205 | 094200 | 1298086250 | 34000 | 34000 | 34050 | 34000 | 275 |
| 723 | 20250205 | 094100 | 1288732200 | 34000 | 34000 | 34050 | 34000 | 639 |
| 724 | 20250205 | 094000 | 1267004300 | 34000 | 34050 | 34050 | 34000 | 140 |
| 725 | 20250205 | 093900 | 1262244150 | 34050 | 34050 | 34050 | 34050 | 319 |
| 726 | 20250205 | 093800 | 1251382200 | 34050 | 33950 | 34050 | 33950 | 142 |
| 727 | 20250205 | 093700 | 1246549200 | 34050 | 34050 | 34050 | 34000 | 740 |
| 728 | 20250205 | 093600 | 1221365550 | 34050 | 34000 | 34050 | 34000 | 94 |
| 729 | 20250205 | 093500 | 1218169350 | 34000 | 34050 | 34050 | 34000 | 169 |
| 730 | 20250205 | 093400 | 1212416400 | 34050 | 33950 | 34050 | 33950 | 732 |
| 731 | 20250205 | 093300 | 1187538900 | 33950 | 33900 | 33950 | 33850 | 54 |
| 732 | 20250205 | 093200 | 1185709450 | 33900 | 33950 | 33950 | 33850 | 34 |
| 733 | 20250205 | 093100 | 1184558250 | 33850 | 34100 | 34100 | 33850 | 1433 |
| 734 | 20250205 | 093000 | 1135971600 | 34000 | 34050 | 34100 | 34000 | 217 |
| 735 | 20250205 | 092900 | 1128573750 | 34100 | 34000 | 34100 | 33950 | 318 |
| 736 | 20250205 | 092800 | 1117764000 | 33950 | 34000 | 34000 | 33950 | 89 |
| 737 | 20250205 | 092700 | 1114740700 | 34000 | 34000 | 34000 | 33950 | 144 |
| 738 | 20250205 | 092600 | 1109851450 | 34000 | 34000 | 34000 | 33900 | 512 |
| 739 | 20250205 | 092500 | 1092468200 | 34000 | 34100 | 34100 | 34000 | 619 |
| 740 | 20250205 | 092400 | 1071406300 | 34100 | 34150 | 34150 | 34100 | 656 |
| 741 | 20250205 | 092300 | 1049018650 | 34150 | 34200 | 34200 | 34150 | 283 |
| 742 | 20250205 | 092200 | 1039346050 | 34250 | 34250 | 34250 | 34200 | 727 |
| 743 | 20250205 | 092100 | 1014470900 | 34250 | 34200 | 34250 | 34200 | 128 |
| 744 | 20250205 | 092000 | 1010089850 | 34200 | 34200 | 34250 | 34200 | 373 |
| 745 | 20250205 | 091900 | 997333200 | 34250 | 34250 | 34250 | 34200 | 407 |
| 746 | 20250205 | 091800 | 983393650 | 34300 | 34250 | 34300 | 34250 | 313 |
| 747 | 20250205 | 091700 | 972672900 | 34250 | 34150 | 34300 | 34150 | 1126 |
| 748 | 20250205 | 091600 | 934136450 | 34200 | 34150 | 34200 | 34100 | 574 |
| 749 | 20250205 | 091500 | 914539150 | 34150 | 34100 | 34150 | 34050 | 314 |
| 750 | 20250205 | 091400 | 903840850 | 34100 | 34150 | 34200 | 34050 | 608 |
| 751 | 20250205 | 091300 | 883105050 | 34150 | 34100 | 34200 | 34100 | 393 |
| 752 | 20250205 | 091200 | 869685350 | 34050 | 34100 | 34100 | 34000 | 651 |
| 753 | 20250205 | 091100 | 847506050 | 34100 | 34100 | 34100 | 34000 | 469 |
| 754 | 20250205 | 091000 | 831535900 | 34100 | 34250 | 34300 | 34100 | 477 |
| 755 | 20250205 | 090900 | 815220150 | 34250 | 34050 | 34250 | 34050 | 532 |
| 756 | 20250205 | 090800 | 797040650 | 34050 | 34050 | 34100 | 34050 | 729 |
| 757 | 20250205 | 090700 | 772185250 | 34000 | 33950 | 34050 | 33900 | 933 |
| 758 | 20250205 | 090600 | 740541150 | 33900 | 34050 | 34050 | 33900 | 1427 |
| 759 | 20250205 | 090500 | 692067850 | 34100 | 34050 | 34200 | 33950 | 2013 |
| 760 | 20250205 | 090400 | 623474550 | 34050 | 34050 | 34100 | 34000 | 1076 |
| 761 | 20250205 | 090300 | 586829600 | 34050 | 34200 | 34200 | 34000 | 2681 |
| 762 | 20250205 | 090200 | 495519900 | 34150 | 34200 | 34300 | 34150 | 3635 |
| 763 | 20250205 | 090100 | 371110950 | 34250 | 34500 | 34500 | 34150 | 3203 |
| 764 | 20250205 | 090000 | 261281750 | 34400 | 34000 | 34500 | 33800 | 7258 |