42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 205500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 3 | 20250204 | 205400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 4 | 20250204 | 205300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 5 | 20250204 | 205200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 6 | 20250204 | 205100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 7 | 20250204 | 205000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 8 | 20250204 | 204900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 9 | 20250204 | 204800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 10 | 20250204 | 204700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 11 | 20250204 | 204600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 12 | 20250204 | 204500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 13 | 20250204 | 204400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 14 | 20250204 | 204300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 15 | 20250204 | 204200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 16 | 20250204 | 204100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 17 | 20250204 | 204000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 18 | 20250204 | 203900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 19 | 20250204 | 203800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 20 | 20250204 | 203700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 21 | 20250204 | 203600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 22 | 20250204 | 203500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 23 | 20250204 | 203400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 24 | 20250204 | 203300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 25 | 20250204 | 203200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 26 | 20250204 | 203100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 27 | 20250204 | 203000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 28 | 20250204 | 202900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 29 | 20250204 | 202800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 30 | 20250204 | 202700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 31 | 20250204 | 202600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 32 | 20250204 | 202500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 33 | 20250204 | 202400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 34 | 20250204 | 202300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 35 | 20250204 | 202200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 36 | 20250204 | 202100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 37 | 20250204 | 202000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 38 | 20250204 | 201900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 39 | 20250204 | 201800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 40 | 20250204 | 201700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 41 | 20250204 | 201600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 42 | 20250204 | 201500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 43 | 20250204 | 201400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 44 | 20250204 | 201300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 45 | 20250204 | 201200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 46 | 20250204 | 201100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 47 | 20250204 | 201000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 48 | 20250204 | 200900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 49 | 20250204 | 200800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 50 | 20250204 | 200700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 51 | 20250204 | 200600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 52 | 20250204 | 200500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 53 | 20250204 | 200400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 54 | 20250204 | 200300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 55 | 20250204 | 200200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 56 | 20250204 | 200100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 57 | 20250204 | 200000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 58 | 20250204 | 195900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 59 | 20250204 | 195800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 60 | 20250204 | 195700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 61 | 20250204 | 195600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 62 | 20250204 | 195500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 63 | 20250204 | 195400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 64 | 20250204 | 195300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 65 | 20250204 | 195200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 66 | 20250204 | 195100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 67 | 20250204 | 195000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 68 | 20250204 | 194900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 69 | 20250204 | 194800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 70 | 20250204 | 194700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 71 | 20250204 | 194600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 72 | 20250204 | 194500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 73 | 20250204 | 194400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 74 | 20250204 | 194300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 75 | 20250204 | 194200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 76 | 20250204 | 194100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 77 | 20250204 | 194000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 78 | 20250204 | 193900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 79 | 20250204 | 193800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 80 | 20250204 | 193700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 81 | 20250204 | 193600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 82 | 20250204 | 193500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 83 | 20250204 | 193400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 84 | 20250204 | 193300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 85 | 20250204 | 193200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 86 | 20250204 | 193100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 87 | 20250204 | 193000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 88 | 20250204 | 192900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 89 | 20250204 | 192800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 90 | 20250204 | 192700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 91 | 20250204 | 192600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 92 | 20250204 | 192500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 93 | 20250204 | 192400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 94 | 20250204 | 192300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 95 | 20250204 | 192200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 96 | 20250204 | 192100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 97 | 20250204 | 192000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 98 | 20250204 | 191900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 99 | 20250204 | 191800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 100 | 20250204 | 191700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 101 | 20250204 | 191600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 102 | 20250204 | 191500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 103 | 20250204 | 191400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 104 | 20250204 | 191300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 105 | 20250204 | 191200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 106 | 20250204 | 191100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 107 | 20250204 | 191000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 108 | 20250204 | 190900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 109 | 20250204 | 190800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 110 | 20250204 | 190700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 111 | 20250204 | 190600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 112 | 20250204 | 190500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 113 | 20250204 | 190400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 114 | 20250204 | 190300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 115 | 20250204 | 190200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 116 | 20250204 | 190100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 117 | 20250204 | 190000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 118 | 20250204 | 185900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 119 | 20250204 | 185800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 120 | 20250204 | 185700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 121 | 20250204 | 185600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 122 | 20250204 | 185500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 123 | 20250204 | 185400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 124 | 20250204 | 185300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 125 | 20250204 | 185200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 126 | 20250204 | 185100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 127 | 20250204 | 185000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 128 | 20250204 | 184900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 129 | 20250204 | 184800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 130 | 20250204 | 184700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 131 | 20250204 | 184600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 132 | 20250204 | 184500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 133 | 20250204 | 184400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 134 | 20250204 | 184300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 135 | 20250204 | 184200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 136 | 20250204 | 184100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 137 | 20250204 | 184000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 138 | 20250204 | 183900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 139 | 20250204 | 183800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 140 | 20250204 | 183700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 141 | 20250204 | 183600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 142 | 20250204 | 183500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 143 | 20250204 | 183400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 144 | 20250204 | 183300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 145 | 20250204 | 183200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 146 | 20250204 | 183100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 147 | 20250204 | 183000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 148 | 20250204 | 182900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 149 | 20250204 | 182800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 150 | 20250204 | 182700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 151 | 20250204 | 182600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 152 | 20250204 | 182500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 153 | 20250204 | 182400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 154 | 20250204 | 182300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 155 | 20250204 | 182200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 156 | 20250204 | 182100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 157 | 20250204 | 182000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 158 | 20250204 | 181900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 159 | 20250204 | 181800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 160 | 20250204 | 181700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 161 | 20250204 | 181600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 162 | 20250204 | 181500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 163 | 20250204 | 181400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 164 | 20250204 | 181300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 165 | 20250204 | 181200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 166 | 20250204 | 181100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 167 | 20250204 | 181000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 168 | 20250204 | 180900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 169 | 20250204 | 180800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 170 | 20250204 | 180700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 171 | 20250204 | 180600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 172 | 20250204 | 180500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 173 | 20250204 | 180400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 174 | 20250204 | 180300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 175 | 20250204 | 180200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 176 | 20250204 | 180100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 177 | 20250204 | 180000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 178 | 20250204 | 175900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 179 | 20250204 | 175800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 180 | 20250204 | 175700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 181 | 20250204 | 175600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 182 | 20250204 | 175500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 183 | 20250204 | 175400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 184 | 20250204 | 175300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 185 | 20250204 | 175200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 186 | 20250204 | 175100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 187 | 20250204 | 175000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 188 | 20250204 | 174900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 189 | 20250204 | 174800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 190 | 20250204 | 174700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 191 | 20250204 | 174600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 192 | 20250204 | 174500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 193 | 20250204 | 174400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 194 | 20250204 | 174300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 195 | 20250204 | 174200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 196 | 20250204 | 174100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 197 | 20250204 | 174000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 198 | 20250204 | 173900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 199 | 20250204 | 173800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 200 | 20250204 | 173700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 201 | 20250204 | 173600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 202 | 20250204 | 173500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 203 | 20250204 | 173400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 204 | 20250204 | 173300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 205 | 20250204 | 173200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 206 | 20250204 | 173100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 207 | 20250204 | 173000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 208 | 20250204 | 172900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 209 | 20250204 | 172800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 210 | 20250204 | 172700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 211 | 20250204 | 172600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 212 | 20250204 | 172500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 213 | 20250204 | 172400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 214 | 20250204 | 172300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 215 | 20250204 | 172200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 216 | 20250204 | 172100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 217 | 20250204 | 172000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 218 | 20250204 | 171900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 219 | 20250204 | 171800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 220 | 20250204 | 171700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 221 | 20250204 | 171600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 222 | 20250204 | 171500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 223 | 20250204 | 171400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 224 | 20250204 | 171300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 225 | 20250204 | 171200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 226 | 20250204 | 171100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 227 | 20250204 | 171000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 228 | 20250204 | 170900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 229 | 20250204 | 170800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 230 | 20250204 | 170700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 231 | 20250204 | 170600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 232 | 20250204 | 170500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 233 | 20250204 | 170400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 234 | 20250204 | 170300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 235 | 20250204 | 170200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 236 | 20250204 | 170100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 237 | 20250204 | 170000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 238 | 20250204 | 165900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 239 | 20250204 | 165800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 240 | 20250204 | 165700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 241 | 20250204 | 165600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 242 | 20250204 | 165500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 243 | 20250204 | 165400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 244 | 20250204 | 165300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 245 | 20250204 | 165200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 246 | 20250204 | 165100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 247 | 20250204 | 165000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 248 | 20250204 | 164900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 249 | 20250204 | 164800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 250 | 20250204 | 164700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 251 | 20250204 | 164600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 252 | 20250204 | 164500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 253 | 20250204 | 164400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 254 | 20250204 | 164300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 255 | 20250204 | 164200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 256 | 20250204 | 164100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 257 | 20250204 | 164000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 258 | 20250204 | 163900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 259 | 20250204 | 163800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 260 | 20250204 | 163700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 261 | 20250204 | 163600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 262 | 20250204 | 163500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 263 | 20250204 | 163400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 264 | 20250204 | 163300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 265 | 20250204 | 163200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 266 | 20250204 | 163100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 267 | 20250204 | 163000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 268 | 20250204 | 162900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 269 | 20250204 | 162800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 270 | 20250204 | 162700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 271 | 20250204 | 162600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 272 | 20250204 | 162500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 273 | 20250204 | 162400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 274 | 20250204 | 162300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 275 | 20250204 | 162200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 276 | 20250204 | 162100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 277 | 20250204 | 162000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 278 | 20250204 | 161900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 279 | 20250204 | 161800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 280 | 20250204 | 161700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 281 | 20250204 | 161600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 282 | 20250204 | 161500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 283 | 20250204 | 161400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 284 | 20250204 | 161300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 285 | 20250204 | 161200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 286 | 20250204 | 161100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 287 | 20250204 | 161000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 288 | 20250204 | 160900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 289 | 20250204 | 160800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 290 | 20250204 | 160700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 291 | 20250204 | 160600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 292 | 20250204 | 160500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 293 | 20250204 | 160400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 294 | 20250204 | 160300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 295 | 20250204 | 160200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 296 | 20250204 | 160100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 297 | 20250204 | 160000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 298 | 20250204 | 155900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 299 | 20250204 | 155800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 300 | 20250204 | 155700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 301 | 20250204 | 155600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 302 | 20250204 | 155500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 303 | 20250204 | 155400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 304 | 20250204 | 155300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 305 | 20250204 | 155200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 306 | 20250204 | 155100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 307 | 20250204 | 155000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 308 | 20250204 | 154900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 309 | 20250204 | 154800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 310 | 20250204 | 154700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 311 | 20250204 | 154600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 312 | 20250204 | 154500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 313 | 20250204 | 154400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 314 | 20250204 | 154300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 315 | 20250204 | 154200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 316 | 20250204 | 154100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 317 | 20250204 | 154000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 318 | 20250204 | 153900 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 319 | 20250204 | 153800 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 320 | 20250204 | 153700 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 321 | 20250204 | 153600 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 322 | 20250204 | 153500 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 323 | 20250204 | 153400 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 324 | 20250204 | 153300 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 325 | 20250204 | 153200 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 326 | 20250204 | 153100 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 327 | 20250204 | 153000 | 746566043000 | 340000 | 340000 | 340000 | 340000 | 30100 |
| 328 | 20250204 | 152900 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 329 | 20250204 | 152800 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 330 | 20250204 | 152700 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 331 | 20250204 | 152600 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 332 | 20250204 | 152500 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 333 | 20250204 | 152400 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 334 | 20250204 | 152300 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 335 | 20250204 | 152200 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 336 | 20250204 | 152100 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 337 | 20250204 | 152000 | 736332043000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 338 | 20250204 | 151900 | 736332043000 | 339500 | 339000 | 340000 | 338500 | 8439 |
| 339 | 20250204 | 151800 | 733469936000 | 339000 | 338000 | 339000 | 337000 | 7596 |
| 340 | 20250204 | 151700 | 730903296000 | 338000 | 337500 | 338500 | 337000 | 4858 |
| 341 | 20250204 | 151600 | 729262721000 | 337500 | 338000 | 338000 | 336500 | 5699 |
| 342 | 20250204 | 151500 | 727341243500 | 338000 | 339500 | 340000 | 337000 | 12083 |
| 343 | 20250204 | 151400 | 723255335500 | 339500 | 340500 | 341000 | 339500 | 4666 |
| 344 | 20250204 | 151300 | 721667955000 | 340500 | 341500 | 341500 | 339500 | 9157 |
| 345 | 20250204 | 151200 | 718551641500 | 341500 | 341000 | 342000 | 340500 | 3861 |
| 346 | 20250204 | 151100 | 717233460000 | 341000 | 340500 | 341500 | 340500 | 3694 |
| 347 | 20250204 | 151000 | 715973357500 | 340500 | 341000 | 342500 | 340000 | 6207 |
| 348 | 20250204 | 150900 | 713856156000 | 341500 | 342500 | 343500 | 340000 | 12606 |
| 349 | 20250204 | 150800 | 709545617000 | 342000 | 337500 | 344500 | 337500 | 47567 |
| 350 | 20250204 | 150700 | 693336508500 | 337500 | 337500 | 338000 | 337000 | 4717 |
| 351 | 20250204 | 150600 | 691744138500 | 338000 | 335500 | 338500 | 335500 | 20378 |
| 352 | 20250204 | 150500 | 684871457500 | 335500 | 336500 | 336500 | 335000 | 2935 |
| 353 | 20250204 | 150400 | 683886348000 | 336000 | 334500 | 336500 | 334500 | 9978 |
| 354 | 20250204 | 150300 | 680537469000 | 335000 | 334000 | 335000 | 333500 | 4510 |
| 355 | 20250204 | 150200 | 679029276500 | 333500 | 333500 | 334000 | 333500 | 839 |
| 356 | 20250204 | 150100 | 678749243500 | 333500 | 333000 | 334000 | 333000 | 1526 |
| 357 | 20250204 | 150000 | 678240606000 | 333500 | 333500 | 333500 | 332500 | 1304 |
| 358 | 20250204 | 145900 | 677806135000 | 333500 | 333000 | 333500 | 332500 | 1512 |
| 359 | 20250204 | 145800 | 677302763000 | 332500 | 332500 | 333000 | 332500 | 750 |
| 360 | 20250204 | 145700 | 677053187500 | 332500 | 333000 | 333500 | 332500 | 3081 |
| 361 | 20250204 | 145600 | 676027348500 | 333000 | 334000 | 334000 | 333000 | 1936 |
| 362 | 20250204 | 145500 | 675381486000 | 333500 | 334000 | 334500 | 333500 | 1375 |
| 363 | 20250204 | 145400 | 674922401500 | 334000 | 334500 | 334500 | 333500 | 4128 |
| 364 | 20250204 | 145300 | 673543958500 | 334500 | 334000 | 335000 | 334000 | 3020 |
| 365 | 20250204 | 145200 | 672533955000 | 334500 | 334000 | 334500 | 333500 | 3066 |
| 366 | 20250204 | 145100 | 671509555500 | 333500 | 333000 | 334000 | 332500 | 3983 |
| 367 | 20250204 | 145000 | 670181559000 | 332500 | 332000 | 333000 | 331500 | 1480 |
| 368 | 20250204 | 144900 | 669689780000 | 332000 | 332500 | 332500 | 331500 | 626 |
| 369 | 20250204 | 144800 | 669481840500 | 332500 | 331500 | 333000 | 331500 | 3480 |
| 370 | 20250204 | 144700 | 668324370000 | 332000 | 331500 | 332000 | 331500 | 886 |
| 371 | 20250204 | 144600 | 668030305500 | 332000 | 332500 | 333000 | 331000 | 2152 |
| 372 | 20250204 | 144500 | 667315294500 | 332500 | 331000 | 333000 | 330500 | 4021 |
| 373 | 20250204 | 144400 | 665981087500 | 330500 | 330500 | 331000 | 330500 | 934 |
| 374 | 20250204 | 144300 | 665672219000 | 330500 | 330000 | 331000 | 329500 | 1648 |
| 375 | 20250204 | 144200 | 665127895000 | 330000 | 329000 | 330000 | 328500 | 1241 |
| 376 | 20250204 | 144100 | 664719375500 | 329000 | 329000 | 329000 | 328000 | 499 |
| 377 | 20250204 | 144000 | 664555344000 | 329000 | 329500 | 329500 | 327500 | 911 |
| 378 | 20250204 | 143900 | 664255807500 | 329500 | 327000 | 329500 | 327000 | 2330 |
| 379 | 20250204 | 143800 | 663491167500 | 327000 | 328000 | 328000 | 327000 | 894 |
| 380 | 20250204 | 143700 | 663198442000 | 328500 | 328000 | 328500 | 327000 | 1671 |
| 381 | 20250204 | 143600 | 662651093500 | 327500 | 327000 | 328500 | 327000 | 1273 |
| 382 | 20250204 | 143500 | 662233979000 | 327000 | 326500 | 327500 | 326000 | 3547 |
| 383 | 20250204 | 143400 | 661076046000 | 326500 | 327000 | 327500 | 326000 | 2550 |
| 384 | 20250204 | 143300 | 660243213000 | 327000 | 326000 | 328000 | 326000 | 4878 |
| 385 | 20250204 | 143200 | 658649521000 | 326000 | 329000 | 329000 | 326000 | 4268 |
| 386 | 20250204 | 143100 | 657251957000 | 329000 | 330000 | 330500 | 328500 | 2389 |
| 387 | 20250204 | 143000 | 656464852500 | 330000 | 331500 | 331500 | 329500 | 2095 |
| 388 | 20250204 | 142900 | 655772666500 | 331500 | 332000 | 332000 | 331000 | 682 |
| 389 | 20250204 | 142800 | 655546627500 | 331500 | 332500 | 332500 | 331500 | 1998 |
| 390 | 20250204 | 142700 | 654883982500 | 332500 | 330500 | 332500 | 330500 | 2510 |
| 391 | 20250204 | 142600 | 654051091500 | 331000 | 329500 | 331000 | 329500 | 1240 |
| 392 | 20250204 | 142500 | 653641295000 | 329500 | 331000 | 331000 | 329000 | 1279 |
| 393 | 20250204 | 142400 | 653218985500 | 331000 | 329000 | 331000 | 329000 | 1994 |
| 394 | 20250204 | 142300 | 652560569500 | 329000 | 328000 | 329000 | 327000 | 4954 |
| 395 | 20250204 | 142200 | 650936459000 | 328000 | 329500 | 330000 | 327500 | 3294 |
| 396 | 20250204 | 142100 | 649855369000 | 329500 | 329000 | 330000 | 329000 | 1868 |
| 397 | 20250204 | 142000 | 649240303000 | 329000 | 329000 | 330000 | 327500 | 7268 |
| 398 | 20250204 | 141900 | 646852054000 | 328500 | 329500 | 330500 | 328000 | 5610 |
| 399 | 20250204 | 141800 | 645006594500 | 329500 | 331500 | 332000 | 329500 | 3135 |
| 400 | 20250204 | 141700 | 643971570500 | 331500 | 329000 | 332000 | 329000 | 2673 |
| 401 | 20250204 | 141600 | 643087474500 | 329000 | 331000 | 331500 | 328500 | 12943 |
| 402 | 20250204 | 141500 | 638817255500 | 331500 | 333000 | 333000 | 331000 | 6498 |
| 403 | 20250204 | 141400 | 636660056500 | 332500 | 333000 | 334000 | 332500 | 1236 |
| 404 | 20250204 | 141300 | 636248291000 | 333500 | 333500 | 333500 | 333000 | 511 |
| 405 | 20250204 | 141200 | 636078038500 | 333000 | 333500 | 333500 | 333000 | 694 |
| 406 | 20250204 | 141100 | 635846862500 | 333000 | 333000 | 334000 | 332500 | 540 |
| 407 | 20250204 | 141000 | 635666988000 | 332500 | 331500 | 333000 | 331500 | 3017 |
| 408 | 20250204 | 140900 | 634664839500 | 331500 | 332500 | 333000 | 331500 | 3436 |
| 409 | 20250204 | 140800 | 633524550000 | 332500 | 332500 | 333000 | 332000 | 1183 |
| 410 | 20250204 | 140700 | 633131213500 | 332000 | 334000 | 334000 | 332000 | 4505 |
| 411 | 20250204 | 140600 | 631631303000 | 334000 | 334000 | 335000 | 333500 | 2336 |
| 412 | 20250204 | 140500 | 630850729500 | 334500 | 334500 | 335000 | 334000 | 457 |
| 413 | 20250204 | 140400 | 630697775500 | 335000 | 335000 | 335000 | 334500 | 497 |
| 414 | 20250204 | 140300 | 630531509500 | 334500 | 334500 | 335000 | 334000 | 697 |
| 415 | 20250204 | 140200 | 630298452000 | 334000 | 335000 | 335000 | 334000 | 1778 |
| 416 | 20250204 | 140100 | 629703730500 | 334500 | 335000 | 335000 | 334500 | 186 |
| 417 | 20250204 | 140000 | 629641472000 | 334500 | 335500 | 335500 | 334500 | 956 |
| 418 | 20250204 | 135900 | 629321161000 | 335000 | 335000 | 335500 | 335000 | 880 |
| 419 | 20250204 | 135800 | 629025985500 | 335000 | 334500 | 335500 | 334500 | 1554 |
| 420 | 20250204 | 135700 | 628505562500 | 334500 | 335000 | 335000 | 334500 | 319 |
| 421 | 20250204 | 135600 | 628398824500 | 335000 | 334500 | 335000 | 334500 | 746 |
| 422 | 20250204 | 135500 | 628149252500 | 335000 | 334500 | 335000 | 334000 | 919 |
| 423 | 20250204 | 135400 | 627841842000 | 334500 | 334500 | 335000 | 334000 | 277 |
| 424 | 20250204 | 135300 | 627749186500 | 334500 | 334000 | 335000 | 333500 | 993 |
| 425 | 20250204 | 135200 | 627417268500 | 333500 | 333500 | 334000 | 333500 | 311 |
| 426 | 20250204 | 135100 | 627313538000 | 333500 | 334000 | 334000 | 333500 | 1337 |
| 427 | 20250204 | 135000 | 626867529000 | 333500 | 334500 | 334500 | 333500 | 1680 |
| 428 | 20250204 | 134900 | 626306574500 | 334000 | 334500 | 335000 | 334000 | 1033 |
| 429 | 20250204 | 134800 | 625960925000 | 335000 | 334500 | 335000 | 334000 | 150 |
| 430 | 20250204 | 134700 | 625910709500 | 334000 | 334500 | 335000 | 334000 | 663 |
| 431 | 20250204 | 134600 | 625688921000 | 334500 | 334000 | 335000 | 334000 | 749 |
| 432 | 20250204 | 134500 | 625438390000 | 334000 | 334500 | 334500 | 333500 | 1475 |
| 433 | 20250204 | 134400 | 624945747000 | 334500 | 335000 | 335000 | 334000 | 1637 |
| 434 | 20250204 | 134300 | 624398561000 | 334500 | 335000 | 335000 | 334500 | 379 |
| 435 | 20250204 | 134200 | 624271721500 | 334500 | 335500 | 335500 | 334500 | 971 |
| 436 | 20250204 | 134100 | 623946573000 | 334500 | 335500 | 336000 | 334500 | 2283 |
| 437 | 20250204 | 134000 | 623181499000 | 335000 | 335000 | 335500 | 334500 | 821 |
| 438 | 20250204 | 133900 | 622906393000 | 335500 | 337000 | 337000 | 335000 | 4275 |
| 439 | 20250204 | 133800 | 621468213000 | 337000 | 336500 | 337000 | 335500 | 4223 |
| 440 | 20250204 | 133700 | 620046784500 | 336500 | 335000 | 336500 | 335000 | 3477 |
| 441 | 20250204 | 133600 | 618878723500 | 335500 | 334000 | 335500 | 334000 | 1943 |
| 442 | 20250204 | 133500 | 618227561000 | 334500 | 334000 | 334500 | 333500 | 1423 |
| 443 | 20250204 | 133400 | 617751837000 | 334000 | 334000 | 334500 | 333500 | 961 |
| 444 | 20250204 | 133300 | 617430859000 | 334000 | 334000 | 334000 | 333500 | 330 |
| 445 | 20250204 | 133200 | 617320666500 | 334000 | 333000 | 334000 | 333000 | 852 |
| 446 | 20250204 | 133100 | 617036724000 | 333000 | 333500 | 333500 | 333000 | 715 |
| 447 | 20250204 | 133000 | 616798476500 | 333500 | 334000 | 334000 | 333000 | 972 |
| 448 | 20250204 | 132900 | 616474163000 | 334000 | 334000 | 334000 | 333500 | 786 |
| 449 | 20250204 | 132800 | 616211839500 | 334000 | 334000 | 334000 | 333500 | 1241 |
| 450 | 20250204 | 132700 | 615797429000 | 334000 | 334000 | 334000 | 333500 | 671 |
| 451 | 20250204 | 132600 | 615573442500 | 334000 | 333000 | 334000 | 332500 | 1353 |
| 452 | 20250204 | 132500 | 615122336500 | 333000 | 332500 | 333000 | 332500 | 2514 |
| 453 | 20250204 | 132400 | 614285997500 | 332500 | 332000 | 333000 | 331500 | 2356 |
| 454 | 20250204 | 132300 | 613503920500 | 331500 | 334000 | 334000 | 331500 | 3911 |
| 455 | 20250204 | 132200 | 612203333000 | 334000 | 334000 | 334500 | 333500 | 3000 |
| 456 | 20250204 | 132100 | 611202596500 | 334000 | 334500 | 335000 | 333500 | 3152 |
| 457 | 20250204 | 132000 | 610149294500 | 334500 | 335500 | 336000 | 334500 | 2043 |
| 458 | 20250204 | 131900 | 609464383000 | 335500 | 336500 | 336500 | 335500 | 2249 |
| 459 | 20250204 | 131800 | 608709122000 | 336000 | 335000 | 336500 | 335000 | 1215 |
| 460 | 20250204 | 131700 | 608301211000 | 335000 | 336500 | 336500 | 335000 | 1183 |
| 461 | 20250204 | 131600 | 607903975000 | 336500 | 336000 | 337000 | 336000 | 3218 |
| 462 | 20250204 | 131500 | 606821631000 | 336000 | 335500 | 336500 | 335000 | 3570 |
| 463 | 20250204 | 131400 | 605623484500 | 335000 | 336000 | 336500 | 335000 | 2732 |
| 464 | 20250204 | 131300 | 604705775000 | 336500 | 337000 | 337000 | 336000 | 1495 |
| 465 | 20250204 | 131200 | 604202660500 | 336500 | 337000 | 337500 | 336500 | 2859 |
| 466 | 20250204 | 131100 | 603239607000 | 337000 | 337000 | 337500 | 336500 | 3505 |
| 467 | 20250204 | 131000 | 602058286500 | 337000 | 337500 | 337500 | 336500 | 4128 |
| 468 | 20250204 | 130900 | 600667411500 | 337000 | 335500 | 337500 | 335500 | 9539 |
| 469 | 20250204 | 130800 | 597456253000 | 335500 | 335500 | 336000 | 335000 | 1406 |
| 470 | 20250204 | 130700 | 596984374500 | 335500 | 336000 | 336000 | 335500 | 1730 |
| 471 | 20250204 | 130600 | 596403609000 | 336000 | 335000 | 336000 | 335000 | 1763 |
| 472 | 20250204 | 130500 | 595811936000 | 335500 | 335000 | 335500 | 334500 | 1297 |
| 473 | 20250204 | 130400 | 595377243500 | 335500 | 335000 | 335500 | 335000 | 925 |
| 474 | 20250204 | 130300 | 595067067000 | 335000 | 334500 | 336000 | 334000 | 3008 |
| 475 | 20250204 | 130200 | 594059012000 | 334500 | 335000 | 335000 | 334000 | 666 |
| 476 | 20250204 | 130100 | 593836189000 | 335000 | 333500 | 335000 | 333500 | 1843 |
| 477 | 20250204 | 130000 | 593219789000 | 334000 | 334000 | 334500 | 333500 | 558 |
| 478 | 20250204 | 125900 | 593033401500 | 334500 | 334500 | 334500 | 333500 | 328 |
| 479 | 20250204 | 125800 | 592923830000 | 333500 | 334500 | 334500 | 333000 | 1464 |
| 480 | 20250204 | 125700 | 592435312000 | 334500 | 334500 | 335000 | 333500 | 1168 |
| 481 | 20250204 | 125600 | 592045074500 | 335000 | 335000 | 335000 | 334500 | 393 |
| 482 | 20250204 | 125500 | 591913543500 | 335000 | 335000 | 335000 | 334500 | 1106 |
| 483 | 20250204 | 125400 | 591543306000 | 335000 | 334000 | 335500 | 333500 | 2039 |
| 484 | 20250204 | 125300 | 590860812000 | 334000 | 335000 | 335500 | 333500 | 1458 |
| 485 | 20250204 | 125200 | 590373529500 | 335000 | 336000 | 336000 | 335000 | 1601 |
| 486 | 20250204 | 125100 | 589836325000 | 336000 | 336000 | 336500 | 335500 | 3079 |
| 487 | 20250204 | 125000 | 588802138000 | 336000 | 336000 | 336500 | 335500 | 4490 |
| 488 | 20250204 | 124900 | 587293214500 | 336000 | 335500 | 336500 | 333500 | 7639 |
| 489 | 20250204 | 124800 | 584730560500 | 335000 | 333500 | 335500 | 333000 | 9513 |
| 490 | 20250204 | 124700 | 581546682500 | 334000 | 333500 | 334000 | 333500 | 948 |
| 491 | 20250204 | 124600 | 581230323000 | 334000 | 334500 | 334500 | 333500 | 1010 |
| 492 | 20250204 | 124500 | 580893009500 | 334500 | 333000 | 334500 | 333000 | 4309 |
| 493 | 20250204 | 124400 | 579455469500 | 333000 | 333000 | 333000 | 332500 | 504 |
| 494 | 20250204 | 124300 | 579287674500 | 333000 | 332500 | 333000 | 332000 | 323 |
| 495 | 20250204 | 124200 | 579180200500 | 332500 | 332500 | 333000 | 332000 | 1298 |
| 496 | 20250204 | 124100 | 578748504000 | 332500 | 332500 | 333000 | 332000 | 1607 |
| 497 | 20250204 | 124000 | 578214301000 | 332500 | 332000 | 333000 | 331500 | 2606 |
| 498 | 20250204 | 123900 | 577347753500 | 331500 | 331500 | 332000 | 331000 | 714 |
| 499 | 20250204 | 123800 | 577110931000 | 331000 | 332000 | 332000 | 331000 | 849 |
| 500 | 20250204 | 123700 | 576829636500 | 331500 | 331500 | 332000 | 331000 | 563 |
| 501 | 20250204 | 123600 | 576642988500 | 331500 | 331500 | 332000 | 331000 | 862 |
| 502 | 20250204 | 123500 | 576357293000 | 331500 | 331000 | 332000 | 330500 | 2170 |
| 503 | 20250204 | 123400 | 575639127000 | 331000 | 331000 | 332000 | 330500 | 1761 |
| 504 | 20250204 | 123300 | 575056041500 | 331000 | 331000 | 331000 | 330000 | 673 |
| 505 | 20250204 | 123200 | 574833590000 | 330500 | 330000 | 331000 | 329000 | 3163 |
| 506 | 20250204 | 123100 | 573790161000 | 330500 | 330500 | 331000 | 330000 | 2229 |
| 507 | 20250204 | 123000 | 573053875000 | 331000 | 331000 | 331500 | 330500 | 2008 |
| 508 | 20250204 | 122900 | 572389282500 | 331000 | 331000 | 331500 | 330500 | 595 |
| 509 | 20250204 | 122800 | 572192309500 | 331000 | 332000 | 332000 | 330500 | 1463 |
| 510 | 20250204 | 122700 | 571707462000 | 332000 | 332000 | 332500 | 331500 | 2722 |
| 511 | 20250204 | 122600 | 570804185000 | 332000 | 331000 | 332000 | 330500 | 846 |
| 512 | 20250204 | 122500 | 570524041000 | 331000 | 331000 | 331000 | 330500 | 1092 |
| 513 | 20250204 | 122400 | 570162763500 | 330500 | 330500 | 331000 | 330500 | 677 |
| 514 | 20250204 | 122300 | 569938865000 | 330500 | 331000 | 331000 | 330500 | 999 |
| 515 | 20250204 | 122200 | 569608444500 | 331000 | 331500 | 331500 | 331000 | 1395 |
| 516 | 20250204 | 122100 | 569146591000 | 331000 | 331500 | 331500 | 331000 | 681 |
| 517 | 20250204 | 122000 | 568920972500 | 331000 | 331500 | 332000 | 331000 | 1359 |
| 518 | 20250204 | 121900 | 568470900000 | 331500 | 333500 | 333500 | 331500 | 2944 |
| 519 | 20250204 | 121800 | 567492292000 | 333500 | 334000 | 334500 | 333000 | 1224 |
| 520 | 20250204 | 121700 | 567083742500 | 334000 | 333500 | 334500 | 333000 | 3133 |
| 521 | 20250204 | 121600 | 566037416500 | 333000 | 334000 | 334500 | 333000 | 1679 |
| 522 | 20250204 | 121500 | 565476750000 | 334000 | 334000 | 334500 | 334000 | 5353 |
| 523 | 20250204 | 121400 | 563687940000 | 334000 | 332500 | 334000 | 332000 | 3829 |
| 524 | 20250204 | 121300 | 562412254000 | 332500 | 332500 | 332500 | 332000 | 721 |
| 525 | 20250204 | 121200 | 562172703000 | 332500 | 332000 | 332500 | 331500 | 2128 |
| 526 | 20250204 | 121100 | 561465955500 | 332000 | 330500 | 332000 | 330500 | 1544 |
| 527 | 20250204 | 121000 | 560954696500 | 331000 | 330500 | 331500 | 329500 | 2142 |
| 528 | 20250204 | 120900 | 560247485000 | 331500 | 331500 | 332000 | 330000 | 4959 |
| 529 | 20250204 | 120800 | 558604600500 | 331500 | 329500 | 332000 | 329000 | 3712 |
| 530 | 20250204 | 120700 | 557377135000 | 329500 | 330000 | 330500 | 329000 | 9251 |
| 531 | 20250204 | 120600 | 554326917000 | 330000 | 331000 | 331500 | 330000 | 4359 |
| 532 | 20250204 | 120500 | 552886180500 | 331000 | 331500 | 332000 | 330500 | 3759 |
| 533 | 20250204 | 120400 | 551641568000 | 331500 | 332500 | 333000 | 331500 | 2541 |
| 534 | 20250204 | 120300 | 550798002500 | 332500 | 332000 | 333000 | 331500 | 2165 |
| 535 | 20250204 | 120200 | 550078691000 | 332000 | 333000 | 333500 | 331500 | 6393 |
| 536 | 20250204 | 120100 | 547953932000 | 333000 | 334000 | 334000 | 333000 | 2836 |
| 537 | 20250204 | 120000 | 547008335500 | 334000 | 335500 | 336500 | 333000 | 5067 |
| 538 | 20250204 | 115900 | 545315116000 | 335000 | 334500 | 336000 | 333500 | 3430 |
| 539 | 20250204 | 115800 | 544167392500 | 335000 | 336000 | 336000 | 334500 | 2755 |
| 540 | 20250204 | 115700 | 543243984000 | 335500 | 334000 | 336000 | 333500 | 4713 |
| 541 | 20250204 | 115600 | 541665637500 | 333500 | 334000 | 334500 | 332500 | 8184 |
| 542 | 20250204 | 115500 | 538938209000 | 334000 | 336000 | 336000 | 334000 | 5048 |
| 543 | 20250204 | 115400 | 537246088500 | 336000 | 335000 | 337000 | 334500 | 4395 |
| 544 | 20250204 | 115300 | 535769779000 | 335000 | 336000 | 336500 | 334500 | 7847 |
| 545 | 20250204 | 115200 | 533138696000 | 336000 | 337000 | 337000 | 335000 | 5129 |
| 546 | 20250204 | 115100 | 531415886500 | 336500 | 337500 | 337500 | 334500 | 11712 |
| 547 | 20250204 | 115000 | 527482141000 | 336500 | 337000 | 338500 | 336500 | 8025 |
| 548 | 20250204 | 114900 | 524773195000 | 336500 | 337500 | 338000 | 336500 | 7200 |
| 549 | 20250204 | 114800 | 522346469500 | 338000 | 336500 | 338500 | 336000 | 21182 |
| 550 | 20250204 | 114700 | 515193337000 | 336500 | 332500 | 336500 | 332500 | 15395 |
| 551 | 20250204 | 114600 | 510039642500 | 333000 | 333000 | 333500 | 332500 | 4378 |
| 552 | 20250204 | 114500 | 508582094000 | 333000 | 334000 | 334500 | 333000 | 8239 |
| 553 | 20250204 | 114400 | 505832055000 | 334000 | 334500 | 335000 | 332000 | 9591 |
| 554 | 20250204 | 114300 | 502630996500 | 335000 | 334500 | 335000 | 334500 | 6651 |
| 555 | 20250204 | 114200 | 500404322000 | 334500 | 333000 | 335000 | 332500 | 14837 |
| 556 | 20250204 | 114100 | 495448957500 | 333000 | 330000 | 333000 | 329500 | 11384 |
| 557 | 20250204 | 114000 | 491674195000 | 330000 | 330500 | 330500 | 329500 | 1900 |
| 558 | 20250204 | 113900 | 491046935500 | 330500 | 330500 | 331000 | 330000 | 3917 |
| 559 | 20250204 | 113800 | 489751794000 | 331000 | 329000 | 331000 | 327500 | 8498 |
| 560 | 20250204 | 113700 | 486955121500 | 328500 | 330000 | 330000 | 328500 | 3633 |
| 561 | 20250204 | 113600 | 485759727000 | 330000 | 330500 | 331000 | 329500 | 8195 |
| 562 | 20250204 | 113500 | 483056569500 | 330500 | 330000 | 331500 | 329000 | 16181 |
| 563 | 20250204 | 113400 | 477712416000 | 329500 | 328500 | 330000 | 328000 | 8385 |
| 564 | 20250204 | 113300 | 474952256000 | 328500 | 329000 | 329500 | 328500 | 4058 |
| 565 | 20250204 | 113200 | 473617378000 | 329000 | 328000 | 329000 | 328000 | 3354 |
| 566 | 20250204 | 113100 | 472516178500 | 327500 | 329000 | 329000 | 327000 | 6539 |
| 567 | 20250204 | 113000 | 470371419500 | 329000 | 328500 | 329500 | 328000 | 9757 |
| 568 | 20250204 | 112900 | 467161018500 | 328500 | 326500 | 328500 | 326000 | 6394 |
| 569 | 20250204 | 112800 | 465066690000 | 327000 | 327000 | 327000 | 326000 | 5537 |
| 570 | 20250204 | 112700 | 463258958500 | 326500 | 326500 | 327500 | 326000 | 6340 |
| 571 | 20250204 | 112600 | 461186968000 | 326500 | 325000 | 326500 | 325000 | 5035 |
| 572 | 20250204 | 112500 | 459546209000 | 325000 | 325000 | 325500 | 325000 | 2149 |
| 573 | 20250204 | 112400 | 458847241500 | 325500 | 325000 | 325500 | 324500 | 3365 |
| 574 | 20250204 | 112300 | 457753377500 | 325000 | 323000 | 325500 | 322500 | 14245 |
| 575 | 20250204 | 112200 | 453129170000 | 323000 | 322500 | 323000 | 322500 | 872 |
| 576 | 20250204 | 112100 | 452847654000 | 323000 | 322500 | 323000 | 322500 | 1258 |
| 577 | 20250204 | 112000 | 452441508000 | 322500 | 321500 | 323000 | 321500 | 2707 |
| 578 | 20250204 | 111900 | 451569219000 | 322000 | 322000 | 322000 | 321500 | 264 |
| 579 | 20250204 | 111800 | 451484295000 | 321500 | 322000 | 322000 | 321500 | 240 |
| 580 | 20250204 | 111700 | 451407054500 | 322000 | 322000 | 322000 | 321500 | 383 |
| 581 | 20250204 | 111600 | 451283796000 | 321500 | 321500 | 322000 | 321500 | 165 |
| 582 | 20250204 | 111500 | 451230717500 | 322000 | 321500 | 322000 | 321500 | 1180 |
| 583 | 20250204 | 111400 | 450851080500 | 321500 | 320500 | 321500 | 320000 | 558 |
| 584 | 20250204 | 111300 | 450672027000 | 321000 | 321500 | 321500 | 320500 | 978 |
| 585 | 20250204 | 111200 | 450358244500 | 321000 | 321500 | 321500 | 321000 | 297 |
| 586 | 20250204 | 111100 | 450262785000 | 321500 | 321000 | 321500 | 321000 | 389 |
| 587 | 20250204 | 111000 | 450137821500 | 321000 | 320000 | 321500 | 320000 | 1918 |
| 588 | 20250204 | 110900 | 449522669000 | 320000 | 320500 | 320500 | 320000 | 1663 |
| 589 | 20250204 | 110800 | 448990166000 | 320500 | 320500 | 320500 | 320000 | 1218 |
| 590 | 20250204 | 110700 | 448600314000 | 320500 | 321000 | 321000 | 320000 | 1602 |
| 591 | 20250204 | 110600 | 448086841000 | 321000 | 320500 | 321500 | 320500 | 711 |
| 592 | 20250204 | 110500 | 447858479500 | 320500 | 321500 | 322000 | 320500 | 791 |
| 593 | 20250204 | 110400 | 447604447500 | 321500 | 321000 | 322500 | 320500 | 310 |
| 594 | 20250204 | 110300 | 447504698000 | 321000 | 322500 | 322500 | 320500 | 1783 |
| 595 | 20250204 | 110200 | 446931805500 | 322000 | 322500 | 323000 | 322000 | 823 |
| 596 | 20250204 | 110100 | 446666489000 | 322500 | 321500 | 323000 | 321500 | 1472 |
| 597 | 20250204 | 110000 | 446191889500 | 322000 | 321500 | 322000 | 320500 | 701 |
| 598 | 20250204 | 105900 | 445966651000 | 321000 | 321000 | 321500 | 320500 | 1319 |
| 599 | 20250204 | 105800 | 445543353500 | 321500 | 320500 | 321500 | 320500 | 525 |
| 600 | 20250204 | 105700 | 445374913000 | 321000 | 320500 | 321000 | 320500 | 986 |
| 601 | 20250204 | 105600 | 445058843500 | 321000 | 320500 | 321000 | 320000 | 1715 |
| 602 | 20250204 | 105500 | 444509537500 | 320000 | 322000 | 322500 | 320000 | 3393 |
| 603 | 20250204 | 105400 | 443420918000 | 322000 | 323500 | 323500 | 322000 | 2873 |
| 604 | 20250204 | 105300 | 442494187500 | 323500 | 323000 | 324000 | 323000 | 1377 |
| 605 | 20250204 | 105200 | 442048904000 | 323000 | 323000 | 323500 | 322500 | 1202 |
| 606 | 20250204 | 105100 | 441660562500 | 323000 | 323000 | 323500 | 322500 | 863 |
| 607 | 20250204 | 105000 | 441381918000 | 323000 | 323500 | 324000 | 323000 | 2006 |
| 608 | 20250204 | 104900 | 440733468000 | 323500 | 324000 | 324000 | 322500 | 4340 |
| 609 | 20250204 | 104800 | 439330170500 | 324000 | 324000 | 324500 | 323000 | 7901 |
| 610 | 20250204 | 104700 | 436769295000 | 324000 | 322000 | 324500 | 322000 | 10364 |
| 611 | 20250204 | 104600 | 433417768000 | 321500 | 321500 | 322500 | 321500 | 2066 |
| 612 | 20250204 | 104500 | 432752450500 | 322000 | 321500 | 322500 | 321500 | 2617 |
| 613 | 20250204 | 104400 | 431910025000 | 321500 | 321000 | 322000 | 321000 | 919 |
| 614 | 20250204 | 104300 | 431614572500 | 321500 | 321000 | 322000 | 321000 | 1208 |
| 615 | 20250204 | 104200 | 431226273500 | 321500 | 321000 | 321500 | 320500 | 1390 |
| 616 | 20250204 | 104100 | 430779956500 | 321000 | 321500 | 321500 | 320500 | 1681 |
| 617 | 20250204 | 104000 | 430240132500 | 321000 | 322500 | 323000 | 321000 | 9195 |
| 618 | 20250204 | 103900 | 427274266000 | 322500 | 321500 | 322500 | 321000 | 7341 |
| 619 | 20250204 | 103800 | 424908873000 | 321500 | 320500 | 322000 | 320500 | 2659 |
| 620 | 20250204 | 103700 | 424054178500 | 321000 | 321000 | 321500 | 320000 | 4471 |
| 621 | 20250204 | 103600 | 422619224500 | 321000 | 321500 | 322000 | 320500 | 6668 |
| 622 | 20250204 | 103500 | 420477751000 | 321000 | 319500 | 322000 | 319500 | 11235 |
| 623 | 20250204 | 103400 | 416873968500 | 319500 | 318500 | 319500 | 318000 | 2967 |
| 624 | 20250204 | 103300 | 415927111000 | 319000 | 318000 | 319000 | 318000 | 1144 |
| 625 | 20250204 | 103200 | 415562636500 | 318500 | 317500 | 318500 | 317000 | 2402 |
| 626 | 20250204 | 103100 | 414798853000 | 317500 | 317000 | 317500 | 316500 | 1242 |
| 627 | 20250204 | 103000 | 414404963000 | 317000 | 317500 | 317500 | 316500 | 1443 |
| 628 | 20250204 | 102900 | 413947445000 | 317500 | 316500 | 318000 | 316500 | 2351 |
| 629 | 20250204 | 102800 | 413201533000 | 316500 | 316000 | 316500 | 315500 | 1369 |
| 630 | 20250204 | 102700 | 412769078000 | 316000 | 316000 | 316500 | 315500 | 1727 |
| 631 | 20250204 | 102600 | 412223905500 | 316000 | 316000 | 316500 | 315500 | 1550 |
| 632 | 20250204 | 102500 | 411734086000 | 316000 | 316000 | 316500 | 315500 | 2994 |
| 633 | 20250204 | 102400 | 410788949500 | 316000 | 315500 | 316000 | 315500 | 1569 |
| 634 | 20250204 | 102300 | 410293776500 | 315500 | 317500 | 317500 | 315500 | 6973 |
| 635 | 20250204 | 102200 | 408087800000 | 318000 | 317500 | 318000 | 317000 | 797 |
| 636 | 20250204 | 102100 | 407834556000 | 317500 | 316500 | 318000 | 316500 | 1799 |
| 637 | 20250204 | 102000 | 407263585500 | 317000 | 317500 | 317500 | 316500 | 2302 |
| 638 | 20250204 | 101900 | 406533851000 | 317000 | 317000 | 317500 | 317000 | 1318 |
| 639 | 20250204 | 101800 | 406115561000 | 317500 | 318500 | 318500 | 317500 | 2625 |
| 640 | 20250204 | 101700 | 405281537000 | 318000 | 318000 | 318500 | 318000 | 1192 |
| 641 | 20250204 | 101600 | 404902099500 | 318000 | 318000 | 318500 | 317500 | 1313 |
| 642 | 20250204 | 101500 | 404484621500 | 318000 | 317500 | 318500 | 317500 | 948 |
| 643 | 20250204 | 101400 | 404183064000 | 318000 | 317500 | 318500 | 317500 | 1672 |
| 644 | 20250204 | 101300 | 403651686000 | 317500 | 317000 | 318000 | 316500 | 832 |
| 645 | 20250204 | 101200 | 403387911500 | 316500 | 316500 | 317000 | 316500 | 1267 |
| 646 | 20250204 | 101100 | 402986634000 | 317000 | 317500 | 317500 | 316000 | 3300 |
| 647 | 20250204 | 101000 | 401941760000 | 317500 | 316000 | 317500 | 316000 | 2384 |
| 648 | 20250204 | 100900 | 401186326000 | 316000 | 315000 | 317000 | 315000 | 7583 |
| 649 | 20250204 | 100800 | 398794309500 | 315000 | 317000 | 317500 | 315000 | 10306 |
| 650 | 20250204 | 100700 | 395539433500 | 317000 | 319000 | 320000 | 317000 | 8366 |
| 651 | 20250204 | 100600 | 392877564000 | 319500 | 319500 | 320500 | 319500 | 2992 |
| 652 | 20250204 | 100500 | 391920370500 | 320000 | 321000 | 321000 | 319000 | 6522 |
| 653 | 20250204 | 100400 | 389834206000 | 321000 | 320500 | 321500 | 320000 | 2425 |
| 654 | 20250204 | 100300 | 389056174500 | 320000 | 319500 | 321000 | 319500 | 2313 |
| 655 | 20250204 | 100200 | 388315265500 | 319500 | 322000 | 322000 | 319000 | 7143 |
| 656 | 20250204 | 100100 | 386028447500 | 322000 | 322000 | 322500 | 321500 | 6541 |
| 657 | 20250204 | 100000 | 383921777000 | 322000 | 321500 | 322000 | 321000 | 4015 |
| 658 | 20250204 | 095900 | 382631050500 | 321000 | 320000 | 322000 | 319000 | 5713 |
| 659 | 20250204 | 095800 | 380800467500 | 320500 | 320000 | 321500 | 319500 | 9272 |
| 660 | 20250204 | 095700 | 377827010000 | 320000 | 320000 | 321000 | 319500 | 7624 |
| 661 | 20250204 | 095600 | 375383461500 | 320000 | 319000 | 320500 | 319000 | 3768 |
| 662 | 20250204 | 095500 | 374178214500 | 319000 | 320500 | 320500 | 317500 | 14357 |
| 663 | 20250204 | 095400 | 369598612500 | 320500 | 320000 | 320500 | 319500 | 4954 |
| 664 | 20250204 | 095300 | 368012944500 | 320000 | 320500 | 320500 | 319000 | 10946 |
| 665 | 20250204 | 095200 | 364511864500 | 320500 | 319000 | 320500 | 318500 | 8709 |
| 666 | 20250204 | 095100 | 361725909000 | 318500 | 317000 | 320500 | 317000 | 22041 |
| 667 | 20250204 | 095000 | 354692535500 | 317500 | 317000 | 318500 | 316000 | 16574 |
| 668 | 20250204 | 094900 | 349434694000 | 317000 | 314000 | 317500 | 314000 | 11413 |
| 669 | 20250204 | 094800 | 345827386000 | 314000 | 315000 | 315500 | 313000 | 12989 |
| 670 | 20250204 | 094700 | 341747262500 | 315000 | 315000 | 316000 | 314500 | 10927 |
| 671 | 20250204 | 094600 | 338302936500 | 315000 | 316500 | 317000 | 313000 | 23291 |
| 672 | 20250204 | 094500 | 330976114500 | 317000 | 315500 | 317000 | 315500 | 13568 |
| 673 | 20250204 | 094400 | 326684327000 | 315000 | 320000 | 320500 | 314500 | 33927 |
| 674 | 20250204 | 094300 | 315916334500 | 320500 | 320500 | 322000 | 319500 | 9826 |
| 675 | 20250204 | 094200 | 312769223500 | 321000 | 323000 | 323000 | 319000 | 27707 |
| 676 | 20250204 | 094100 | 303889277500 | 323000 | 322500 | 324500 | 322500 | 9628 |
| 677 | 20250204 | 094000 | 300775877500 | 322500 | 321500 | 322500 | 321000 | 11144 |
| 678 | 20250204 | 093900 | 297190833000 | 321500 | 323000 | 323000 | 321000 | 14393 |
| 679 | 20250204 | 093800 | 292558019000 | 322500 | 325000 | 326000 | 322500 | 18601 |
| 680 | 20250204 | 093700 | 286537104500 | 325500 | 326000 | 326000 | 324500 | 6067 |
| 681 | 20250204 | 093600 | 284564325500 | 326000 | 326500 | 327000 | 324500 | 14324 |
| 682 | 20250204 | 093500 | 279901805000 | 326500 | 327000 | 327500 | 326000 | 8147 |
| 683 | 20250204 | 093400 | 277239884000 | 327000 | 332000 | 332000 | 324500 | 40059 |
| 684 | 20250204 | 093300 | 264125848500 | 332000 | 332000 | 333000 | 331000 | 7886 |
| 685 | 20250204 | 093200 | 261506999500 | 332000 | 332500 | 333000 | 331500 | 6071 |
| 686 | 20250204 | 093100 | 259490358000 | 333000 | 332000 | 333500 | 331500 | 7843 |
| 687 | 20250204 | 093000 | 256881905000 | 332000 | 331000 | 332500 | 329500 | 19236 |
| 688 | 20250204 | 092900 | 250517751500 | 330500 | 331500 | 332000 | 330000 | 19955 |
| 689 | 20250204 | 092800 | 243910628500 | 332000 | 334500 | 335500 | 331500 | 14966 |
| 690 | 20250204 | 092700 | 238920181000 | 334500 | 334500 | 334500 | 333000 | 11344 |
| 691 | 20250204 | 092600 | 235135688000 | 334000 | 334000 | 336000 | 333500 | 13609 |
| 692 | 20250204 | 092500 | 230583125000 | 333500 | 336500 | 337000 | 333500 | 18504 |
| 693 | 20250204 | 092400 | 224387430000 | 337000 | 337500 | 338000 | 336000 | 9587 |
| 694 | 20250204 | 092300 | 221159259000 | 337500 | 338500 | 339000 | 337500 | 8230 |
| 695 | 20250204 | 092200 | 218374818000 | 338500 | 336500 | 339000 | 335500 | 13797 |
| 696 | 20250204 | 092100 | 213723223000 | 336500 | 342000 | 342500 | 335500 | 27304 |
| 697 | 20250204 | 092000 | 204505548000 | 342500 | 341000 | 343500 | 340500 | 14287 |
| 698 | 20250204 | 091900 | 199616627000 | 341000 | 339500 | 342000 | 339000 | 15979 |
| 699 | 20250204 | 091800 | 194189103000 | 339500 | 342500 | 343000 | 339000 | 21526 |
| 700 | 20250204 | 091700 | 186845317000 | 343000 | 344500 | 345000 | 341500 | 15757 |
| 701 | 20250204 | 091600 | 181441455000 | 344000 | 345000 | 345000 | 342500 | 18972 |
| 702 | 20250204 | 091500 | 174916024000 | 345000 | 350000 | 350500 | 344000 | 33993 |
| 703 | 20250204 | 091400 | 163146734500 | 350000 | 354500 | 355000 | 347000 | 38906 |
| 704 | 20250204 | 091300 | 149509119500 | 354000 | 345500 | 356000 | 343500 | 68481 |
| 705 | 20250204 | 091200 | 125464724500 | 345000 | 343500 | 347000 | 341000 | 57256 |
| 706 | 20250204 | 091100 | 105755892500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 707 | 20250204 | 091000 | 105755892500 | 343500 | 343500 | 343500 | 343500 | 0 |
| 708 | 20250204 | 090900 | 105755892500 | 343500 | 341000 | 344000 | 339500 | 31980 |
| 709 | 20250204 | 090800 | 94844508000 | 341000 | 333500 | 343000 | 333000 | 51060 |
| 710 | 20250204 | 090700 | 77578364000 | 333500 | 332000 | 334000 | 331000 | 12603 |
| 711 | 20250204 | 090600 | 73392331500 | 332000 | 332500 | 334500 | 330000 | 23705 |
| 712 | 20250204 | 090500 | 65518116000 | 333000 | 332000 | 334500 | 330000 | 37289 |
| 713 | 20250204 | 090400 | 53117187500 | 332000 | 326000 | 333000 | 325000 | 51143 |
| 714 | 20250204 | 090300 | 36285651500 | 327000 | 320500 | 329500 | 320500 | 37019 |
| 715 | 20250204 | 090200 | 24217197500 | 321000 | 312500 | 322000 | 312500 | 40575 |
| 716 | 20250204 | 090100 | 11287937500 | 312500 | 313500 | 314000 | 311500 | 17478 |
| 717 | 20250204 | 090000 | 5815902000 | 313500 | 313000 | 313500 | 311000 | 18248 |