35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 200600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 3 | 20250204 | 200500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250204 | 200400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250204 | 200300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250204 | 200200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250204 | 200100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250204 | 200000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250204 | 195900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250204 | 195800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250204 | 195700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250204 | 195600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250204 | 195500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250204 | 195400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250204 | 195300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250204 | 195200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250204 | 195100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250204 | 195000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250204 | 194900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250204 | 194800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250204 | 194700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250204 | 194600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250204 | 194500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250204 | 194400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250204 | 194300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250204 | 194200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250204 | 194100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250204 | 194000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250204 | 193900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250204 | 193800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250204 | 193700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250204 | 193600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 33 | 20250204 | 193500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250204 | 193400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250204 | 193300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250204 | 193200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250204 | 193100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250204 | 193000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250204 | 192900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250204 | 192800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250204 | 192700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250204 | 192600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250204 | 192500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250204 | 192400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250204 | 192300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250204 | 192200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250204 | 192100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250204 | 192000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250204 | 191900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250204 | 191800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250204 | 191700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250204 | 191600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250204 | 191500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250204 | 191400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250204 | 191300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250204 | 191200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250204 | 191100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250204 | 191000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250204 | 190900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250204 | 190800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250204 | 190700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250204 | 190600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 63 | 20250204 | 190500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250204 | 190400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250204 | 190300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250204 | 190200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250204 | 190100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250204 | 190000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250204 | 185900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250204 | 185800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250204 | 185700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250204 | 185600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250204 | 185500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250204 | 185400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250204 | 185300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250204 | 185200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250204 | 185100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250204 | 185000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250204 | 184900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250204 | 184800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250204 | 184700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250204 | 184600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250204 | 184500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250204 | 184400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250204 | 184300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250204 | 184200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250204 | 184100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250204 | 184000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250204 | 183900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250204 | 183800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250204 | 183700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250204 | 183600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 93 | 20250204 | 183500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250204 | 183400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250204 | 183300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250204 | 183200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250204 | 183100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250204 | 183000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250204 | 182900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250204 | 182800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250204 | 182700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250204 | 182600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250204 | 182500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250204 | 182400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250204 | 182300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250204 | 182200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250204 | 182100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250204 | 182000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250204 | 181900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250204 | 181800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250204 | 181700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250204 | 181600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250204 | 181500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250204 | 181400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250204 | 181300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250204 | 181200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250204 | 181100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250204 | 181000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250204 | 180900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250204 | 180800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250204 | 180700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250204 | 180600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 123 | 20250204 | 180500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250204 | 180400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250204 | 180300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250204 | 180200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250204 | 180100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250204 | 180000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250204 | 175900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250204 | 175800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250204 | 175700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250204 | 175600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250204 | 175500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250204 | 175400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250204 | 175300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250204 | 175200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250204 | 175100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250204 | 175000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250204 | 174900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250204 | 174800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250204 | 174700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250204 | 174600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250204 | 174500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250204 | 174400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250204 | 174300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250204 | 174200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250204 | 174100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250204 | 174000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250204 | 173900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250204 | 173800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250204 | 173700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250204 | 173600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 153 | 20250204 | 173500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250204 | 173400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250204 | 173300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250204 | 173200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250204 | 173100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250204 | 173000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250204 | 172900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250204 | 172800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250204 | 172700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250204 | 172600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250204 | 172500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250204 | 172400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250204 | 172300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250204 | 172200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250204 | 172100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250204 | 172000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250204 | 171900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250204 | 171800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250204 | 171700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250204 | 171600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250204 | 171500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250204 | 171400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250204 | 171300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250204 | 171200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250204 | 171100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250204 | 171000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250204 | 170900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250204 | 170800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250204 | 170700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250204 | 170600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 183 | 20250204 | 170500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250204 | 170400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250204 | 170300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250204 | 170200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20250204 | 170100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250204 | 170000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250204 | 165900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250204 | 165800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250204 | 165700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250204 | 165600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250204 | 165500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250204 | 165400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250204 | 165300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250204 | 165200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250204 | 165100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20250204 | 165000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20250204 | 164900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20250204 | 164800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20250204 | 164700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20250204 | 164600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20250204 | 164500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20250204 | 164400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20250204 | 164300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20250204 | 164200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20250204 | 164100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20250204 | 164000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20250204 | 163900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20250204 | 163800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20250204 | 163700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20250204 | 163600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 213 | 20250204 | 163500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20250204 | 163400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20250204 | 163300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20250204 | 163200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20250204 | 163100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20250204 | 163000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20250204 | 162900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20250204 | 162800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20250204 | 162700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20250204 | 162600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20250204 | 162500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20250204 | 162400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20250204 | 162300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20250204 | 162200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20250204 | 162100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20250204 | 162000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20250204 | 161900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20250204 | 161800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20250204 | 161700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20250204 | 161600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20250204 | 161500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20250204 | 161400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20250204 | 161300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20250204 | 161200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20250204 | 161100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20250204 | 161000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20250204 | 160900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20250204 | 160800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20250204 | 160700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20250204 | 160600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 243 | 20250204 | 160500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20250204 | 160400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20250204 | 160300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20250204 | 160200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20250204 | 160100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20250204 | 160000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20250204 | 155900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20250204 | 155800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20250204 | 155700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20250204 | 155600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20250204 | 155500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20250204 | 155400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20250204 | 155300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20250204 | 155200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20250204 | 155100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20250204 | 155000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20250204 | 154900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20250204 | 154800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20250204 | 154700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20250204 | 154600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20250204 | 154500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20250204 | 154400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20250204 | 154300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20250204 | 154200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20250204 | 154100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20250204 | 154000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20250204 | 153900 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20250204 | 153800 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20250204 | 153700 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20250204 | 153600 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 273 | 20250204 | 153500 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20250204 | 153400 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20250204 | 153300 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20250204 | 153200 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20250204 | 153100 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20250204 | 153000 | 2607899000 | 27750 | 27750 | 27750 | 27750 | 2292 |
| 279 | 20250204 | 152900 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20250204 | 152800 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20250204 | 152700 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20250204 | 152600 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20250204 | 152500 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20250204 | 152400 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20250204 | 152300 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20250204 | 152200 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20250204 | 152100 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20250204 | 152000 | 2544296000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20250204 | 151900 | 2544296000 | 27850 | 27800 | 27850 | 27750 | 273 |
| 290 | 20250204 | 151800 | 2536708700 | 27800 | 27850 | 27850 | 27750 | 640 |
| 291 | 20250204 | 151700 | 2518920950 | 27850 | 27850 | 27850 | 27800 | 220 |
| 292 | 20250204 | 151600 | 2512801700 | 27850 | 27950 | 27950 | 27850 | 1701 |
| 293 | 20250204 | 151500 | 2465422450 | 27950 | 27950 | 27950 | 27850 | 445 |
| 294 | 20250204 | 151400 | 2453005550 | 27900 | 27900 | 27900 | 27850 | 176 |
| 295 | 20250204 | 151300 | 2448095750 | 27850 | 27900 | 27900 | 27850 | 603 |
| 296 | 20250204 | 151200 | 2431280150 | 27900 | 27900 | 27900 | 27850 | 505 |
| 297 | 20250204 | 151100 | 2417191300 | 27900 | 27900 | 27900 | 27900 | 215 |
| 298 | 20250204 | 151000 | 2411192800 | 27850 | 27850 | 27950 | 27850 | 99 |
| 299 | 20250204 | 150900 | 2408431850 | 27900 | 27900 | 27900 | 27900 | 243 |
| 300 | 20250204 | 150800 | 2401652150 | 27900 | 27900 | 27900 | 27900 | 286 |
| 301 | 20250204 | 150700 | 2393672750 | 27900 | 27850 | 27900 | 27850 | 62 |
| 302 | 20250204 | 150600 | 2391943550 | 27900 | 27900 | 27900 | 27850 | 119 |
| 303 | 20250204 | 150500 | 2388626750 | 27950 | 28000 | 28000 | 27900 | 109 |
| 304 | 20250204 | 150400 | 2385584200 | 27900 | 27950 | 28000 | 27900 | 206 |
| 305 | 20250204 | 150300 | 2379826450 | 27950 | 27900 | 27950 | 27900 | 187 |
| 306 | 20250204 | 150200 | 2374607750 | 27900 | 27950 | 27950 | 27900 | 14 |
| 307 | 20250204 | 150100 | 2374217100 | 27900 | 27950 | 27950 | 27900 | 31 |
| 308 | 20250204 | 150000 | 2373351850 | 27950 | 27900 | 28000 | 27900 | 269 |
| 309 | 20250204 | 145900 | 2365842300 | 27900 | 27950 | 27950 | 27900 | 39 |
| 310 | 20250204 | 145800 | 2364753600 | 27950 | 27950 | 27950 | 27950 | 36 |
| 311 | 20250204 | 145700 | 2363747400 | 27900 | 27950 | 27950 | 27900 | 248 |
| 312 | 20250204 | 145600 | 2356817600 | 27950 | 27950 | 28000 | 27950 | 74 |
| 313 | 20250204 | 145500 | 2354748950 | 28000 | 28000 | 28000 | 27950 | 105 |
| 314 | 20250204 | 145400 | 2351809050 | 28000 | 28050 | 28050 | 28000 | 84 |
| 315 | 20250204 | 145300 | 2349456450 | 28000 | 28050 | 28050 | 28000 | 64 |
| 316 | 20250204 | 145200 | 2347661900 | 28050 | 28000 | 28050 | 28000 | 205 |
| 317 | 20250204 | 145100 | 2341919850 | 28050 | 28000 | 28050 | 27950 | 138 |
| 318 | 20250204 | 145000 | 2338056350 | 28000 | 27950 | 28000 | 27950 | 378 |
| 319 | 20250204 | 144900 | 2327474000 | 28000 | 27950 | 28050 | 27950 | 40 |
| 320 | 20250204 | 144800 | 2326355850 | 28000 | 28000 | 28000 | 27950 | 387 |
| 321 | 20250204 | 144700 | 2315520450 | 28000 | 28000 | 28000 | 28000 | 183 |
| 322 | 20250204 | 144600 | 2310396450 | 28000 | 28000 | 28050 | 28000 | 35 |
| 323 | 20250204 | 144500 | 2309416400 | 28000 | 28050 | 28050 | 28000 | 38 |
| 324 | 20250204 | 144400 | 2308352350 | 28000 | 28050 | 28050 | 27950 | 129 |
| 325 | 20250204 | 144300 | 2304738000 | 27950 | 27950 | 28000 | 27950 | 231 |
| 326 | 20250204 | 144200 | 2298273550 | 27950 | 28000 | 28000 | 27950 | 234 |
| 327 | 20250204 | 144100 | 2291725100 | 27950 | 27950 | 27950 | 27950 | 106 |
| 328 | 20250204 | 144000 | 2288762400 | 28000 | 28000 | 28000 | 27950 | 375 |
| 329 | 20250204 | 143900 | 2278280000 | 27950 | 27950 | 28000 | 27950 | 91 |
| 330 | 20250204 | 143800 | 2275736400 | 27950 | 27950 | 28000 | 27950 | 100 |
| 331 | 20250204 | 143700 | 2272941150 | 27950 | 28000 | 28000 | 27900 | 142 |
| 332 | 20250204 | 143600 | 2268971350 | 27900 | 28050 | 28050 | 27900 | 117 |
| 333 | 20250204 | 143500 | 2265700850 | 28050 | 27950 | 28100 | 27950 | 470 |
| 334 | 20250204 | 143400 | 2252528450 | 27950 | 28000 | 28000 | 27950 | 154 |
| 335 | 20250204 | 143300 | 2248218150 | 28050 | 27950 | 28050 | 27950 | 428 |
| 336 | 20250204 | 143200 | 2236235050 | 27950 | 28050 | 28050 | 27950 | 166 |
| 337 | 20250204 | 143100 | 2231586350 | 28050 | 28000 | 28050 | 27950 | 60 |
| 338 | 20250204 | 143000 | 2229906350 | 27950 | 27900 | 28000 | 27900 | 89 |
| 339 | 20250204 | 142900 | 2227419500 | 27950 | 28000 | 28100 | 27950 | 784 |
| 340 | 20250204 | 142800 | 2205485650 | 28000 | 27900 | 28150 | 27800 | 895 |
| 341 | 20250204 | 142700 | 2180427800 | 27900 | 27900 | 28000 | 27800 | 374 |
| 342 | 20250204 | 142600 | 2169976350 | 27900 | 27850 | 27900 | 27750 | 1145 |
| 343 | 20250204 | 142500 | 2138137700 | 27800 | 27800 | 27850 | 27800 | 116 |
| 344 | 20250204 | 142400 | 2134909050 | 27850 | 27750 | 27850 | 27700 | 239 |
| 345 | 20250204 | 142300 | 2128281250 | 27650 | 27650 | 27750 | 27650 | 200 |
| 346 | 20250204 | 142200 | 2122747150 | 27800 | 27700 | 27800 | 27650 | 208 |
| 347 | 20250204 | 142100 | 2116985700 | 27700 | 27750 | 27750 | 27650 | 83 |
| 348 | 20250204 | 142000 | 2114688700 | 27750 | 27650 | 27800 | 27650 | 609 |
| 349 | 20250204 | 141900 | 2097789700 | 27800 | 27800 | 27800 | 27650 | 918 |
| 350 | 20250204 | 141800 | 2072333700 | 27800 | 27800 | 27800 | 27800 | 35 |
| 351 | 20250204 | 141700 | 2071360700 | 27800 | 27800 | 28000 | 27750 | 459 |
| 352 | 20250204 | 141600 | 2058602900 | 27800 | 27850 | 27850 | 27800 | 509 |
| 353 | 20250204 | 141500 | 2044427850 | 27850 | 27950 | 27950 | 27850 | 1679 |
| 354 | 20250204 | 141400 | 1997582500 | 28000 | 28000 | 28000 | 28000 | 47 |
| 355 | 20250204 | 141300 | 1996266500 | 28000 | 28000 | 28100 | 28000 | 79 |
| 356 | 20250204 | 141200 | 1994052800 | 28000 | 28050 | 28050 | 28000 | 98 |
| 357 | 20250204 | 141100 | 1991308750 | 28200 | 28100 | 28200 | 28050 | 369 |
| 358 | 20250204 | 141000 | 1980939100 | 28000 | 28100 | 28100 | 27950 | 220 |
| 359 | 20250204 | 140900 | 1974780250 | 28100 | 27950 | 28100 | 27950 | 240 |
| 360 | 20250204 | 140800 | 1968063650 | 28000 | 28050 | 28100 | 27950 | 146 |
| 361 | 20250204 | 140700 | 1963974900 | 28100 | 27900 | 28100 | 27900 | 1204 |
| 362 | 20250204 | 140600 | 1930322550 | 27900 | 27950 | 27950 | 27900 | 597 |
| 363 | 20250204 | 140500 | 1913637250 | 27950 | 28000 | 28000 | 27950 | 1301 |
| 364 | 20250204 | 140400 | 1877210900 | 28000 | 28000 | 28000 | 28000 | 17 |
| 365 | 20250204 | 140300 | 1876734900 | 28000 | 28000 | 28100 | 28000 | 68 |
| 366 | 20250204 | 140200 | 1874828800 | 27950 | 27950 | 27950 | 27950 | 45 |
| 367 | 20250204 | 140100 | 1873571050 | 28000 | 28050 | 28050 | 27950 | 1856 |
| 368 | 20250204 | 140000 | 1821569450 | 28050 | 28050 | 28050 | 28050 | 190 |
| 369 | 20250204 | 135900 | 1816239950 | 28100 | 28100 | 28100 | 28050 | 56 |
| 370 | 20250204 | 135800 | 1814667200 | 28150 | 28050 | 28150 | 28050 | 270 |
| 371 | 20250204 | 135700 | 1807076150 | 28150 | 28150 | 28150 | 28050 | 110 |
| 372 | 20250204 | 135600 | 1803985500 | 28100 | 28100 | 28100 | 28100 | 136 |
| 373 | 20250204 | 135500 | 1800163900 | 28150 | 28100 | 28150 | 28100 | 337 |
| 374 | 20250204 | 135400 | 1790694050 | 28150 | 28100 | 28150 | 28100 | 108 |
| 375 | 20250204 | 135300 | 1787655700 | 28150 | 28100 | 28200 | 28100 | 223 |
| 376 | 20250204 | 135200 | 1781381650 | 28100 | 28100 | 28100 | 28100 | 289 |
| 377 | 20250204 | 135100 | 1773260750 | 28150 | 28150 | 28150 | 28150 | 74 |
| 378 | 20250204 | 135000 | 1771177650 | 28150 | 28200 | 28200 | 28150 | 47 |
| 379 | 20250204 | 134900 | 1769854100 | 28150 | 28150 | 28200 | 28150 | 346 |
| 380 | 20250204 | 134800 | 1760114050 | 28200 | 28150 | 28200 | 28150 | 73 |
| 381 | 20250204 | 134700 | 1758056350 | 28200 | 28150 | 28200 | 28100 | 1059 |
| 382 | 20250204 | 134600 | 1728277050 | 28200 | 28200 | 28200 | 28200 | 34 |
| 383 | 20250204 | 134500 | 1727318250 | 28200 | 28300 | 28300 | 28200 | 728 |
| 384 | 20250204 | 134400 | 1706778700 | 28250 | 28250 | 28300 | 28250 | 288 |
| 385 | 20250204 | 134300 | 1698640550 | 28300 | 28350 | 28350 | 28300 | 221 |
| 386 | 20250204 | 134200 | 1692385750 | 28300 | 28350 | 28350 | 28300 | 48 |
| 387 | 20250204 | 134100 | 1691026000 | 28350 | 28350 | 28350 | 28350 | 21 |
| 388 | 20250204 | 134000 | 1690430650 | 28300 | 28300 | 28300 | 28300 | 43 |
| 389 | 20250204 | 133900 | 1689213750 | 28350 | 28350 | 28350 | 28350 | 1 |
| 390 | 20250204 | 133800 | 1689185400 | 28350 | 28300 | 28350 | 28250 | 427 |
| 391 | 20250204 | 133700 | 1677115150 | 28300 | 28300 | 28300 | 28300 | 348 |
| 392 | 20250204 | 133600 | 1667266750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 393 | 20250204 | 133500 | 1667266750 | 28300 | 28300 | 28300 | 28300 | 96 |
| 394 | 20250204 | 133400 | 1664549950 | 28350 | 28300 | 28350 | 28300 | 79 |
| 395 | 20250204 | 133300 | 1662314200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 396 | 20250204 | 133200 | 1662314200 | 28350 | 28300 | 28350 | 28300 | 336 |
| 397 | 20250204 | 133100 | 1652802900 | 28350 | 28350 | 28350 | 28350 | 340 |
| 398 | 20250204 | 133000 | 1643163900 | 28350 | 28200 | 28350 | 28200 | 294 |
| 399 | 20250204 | 132900 | 1634832150 | 28200 | 28200 | 28200 | 28200 | 500 |
| 400 | 20250204 | 132800 | 1620732150 | 28250 | 28300 | 28300 | 28250 | 532 |
| 401 | 20250204 | 132700 | 1605697200 | 28300 | 28300 | 28300 | 28300 | 92 |
| 402 | 20250204 | 132600 | 1603093600 | 28300 | 28300 | 28300 | 28300 | 136 |
| 403 | 20250204 | 132500 | 1599244800 | 28300 | 28250 | 28300 | 28250 | 172 |
| 404 | 20250204 | 132400 | 1594385250 | 28250 | 28250 | 28250 | 28250 | 226 |
| 405 | 20250204 | 132300 | 1588000750 | 28250 | 28300 | 28300 | 28250 | 243 |
| 406 | 20250204 | 132200 | 1581135850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 407 | 20250204 | 132100 | 1581135850 | 28300 | 28300 | 28300 | 28300 | 6 |
| 408 | 20250204 | 132000 | 1580966050 | 28300 | 28350 | 28350 | 28300 | 216 |
| 409 | 20250204 | 131900 | 1574842750 | 28350 | 28350 | 28350 | 28350 | 3 |
| 410 | 20250204 | 131800 | 1574757700 | 28350 | 28300 | 28350 | 28250 | 334 |
| 411 | 20250204 | 131700 | 1565320000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 412 | 20250204 | 131600 | 1565320000 | 28300 | 28300 | 28300 | 28300 | 21 |
| 413 | 20250204 | 131500 | 1564725700 | 28300 | 28350 | 28350 | 28300 | 350 |
| 414 | 20250204 | 131400 | 1554818200 | 28350 | 28350 | 28350 | 28350 | 213 |
| 415 | 20250204 | 131300 | 1548779650 | 28350 | 28400 | 28400 | 28350 | 77 |
| 416 | 20250204 | 131200 | 1546595400 | 28450 | 28450 | 28450 | 28450 | 3 |
| 417 | 20250204 | 131100 | 1546510050 | 28450 | 28450 | 28450 | 28450 | 72 |
| 418 | 20250204 | 131000 | 1544461650 | 28450 | 28450 | 28450 | 28450 | 70 |
| 419 | 20250204 | 130900 | 1542470150 | 28450 | 28450 | 28450 | 28450 | 57 |
| 420 | 20250204 | 130800 | 1540848500 | 28450 | 28450 | 28450 | 28450 | 48 |
| 421 | 20250204 | 130700 | 1539482900 | 28300 | 28450 | 28450 | 28300 | 30 |
| 422 | 20250204 | 130600 | 1538629550 | 28450 | 28450 | 28450 | 28400 | 60 |
| 423 | 20250204 | 130500 | 1536922700 | 28450 | 28450 | 28450 | 28450 | 61 |
| 424 | 20250204 | 130400 | 1535187250 | 28450 | 28450 | 28450 | 28300 | 70 |
| 425 | 20250204 | 130300 | 1533197400 | 28450 | 28450 | 28450 | 28400 | 119 |
| 426 | 20250204 | 130200 | 1529815400 | 28450 | 28400 | 28450 | 28350 | 172 |
| 427 | 20250204 | 130100 | 1524934600 | 28400 | 28400 | 28400 | 28400 | 13 |
| 428 | 20250204 | 130000 | 1524565400 | 28400 | 28400 | 28400 | 28400 | 9 |
| 429 | 20250204 | 125900 | 1524309800 | 28400 | 28400 | 28400 | 28300 | 76 |
| 430 | 20250204 | 125800 | 1522158400 | 28400 | 28400 | 28400 | 28400 | 53 |
| 431 | 20250204 | 125700 | 1520653200 | 28400 | 28400 | 28400 | 28400 | 4 |
| 432 | 20250204 | 125600 | 1520539600 | 28250 | 28350 | 28350 | 28250 | 313 |
| 433 | 20250204 | 125500 | 1511680650 | 28350 | 28300 | 28400 | 28300 | 11 |
| 434 | 20250204 | 125400 | 1511368700 | 28350 | 28300 | 28350 | 28300 | 466 |
| 435 | 20250204 | 125300 | 1498179150 | 28300 | 28300 | 28300 | 28300 | 33 |
| 436 | 20250204 | 125200 | 1497245250 | 28250 | 28300 | 28300 | 28250 | 46 |
| 437 | 20250204 | 125100 | 1495945200 | 28300 | 28300 | 28300 | 28300 | 53 |
| 438 | 20250204 | 125000 | 1494445300 | 28300 | 28350 | 28350 | 28300 | 111 |
| 439 | 20250204 | 124900 | 1491303900 | 28350 | 28400 | 28400 | 28300 | 386 |
| 440 | 20250204 | 124800 | 1480375650 | 28400 | 28400 | 28400 | 28400 | 1 |
| 441 | 20250204 | 124700 | 1480347250 | 28450 | 28450 | 28450 | 28450 | 1 |
| 442 | 20250204 | 124600 | 1480318800 | 28400 | 28450 | 28450 | 28400 | 52 |
| 443 | 20250204 | 124500 | 1478841750 | 28450 | 28450 | 28450 | 28450 | 17 |
| 444 | 20250204 | 124400 | 1478358100 | 28450 | 28450 | 28450 | 28450 | 13 |
| 445 | 20250204 | 124300 | 1477988250 | 28400 | 28500 | 28500 | 28400 | 14 |
| 446 | 20250204 | 124200 | 1477590550 | 28450 | 28400 | 28450 | 28400 | 58 |
| 447 | 20250204 | 124100 | 1475940500 | 28500 | 28500 | 28500 | 28500 | 5 |
| 448 | 20250204 | 124000 | 1475798000 | 28500 | 28500 | 28500 | 28500 | 0 |
| 449 | 20250204 | 123900 | 1475798000 | 28500 | 28500 | 28500 | 28500 | 16 |
| 450 | 20250204 | 123800 | 1475342000 | 28500 | 28500 | 28500 | 28500 | 136 |
| 451 | 20250204 | 123700 | 1471466000 | 28500 | 28500 | 28500 | 28500 | 60 |
| 452 | 20250204 | 123600 | 1469756000 | 28500 | 28500 | 28500 | 28500 | 1 |
| 453 | 20250204 | 123500 | 1469727500 | 28500 | 28500 | 28500 | 28500 | 116 |
| 454 | 20250204 | 123400 | 1466421500 | 28500 | 28500 | 28500 | 28500 | 6 |
| 455 | 20250204 | 123300 | 1466250500 | 28500 | 28500 | 28500 | 28500 | 6 |
| 456 | 20250204 | 123200 | 1466079500 | 28500 | 28500 | 28500 | 28500 | 3 |
| 457 | 20250204 | 123100 | 1465994000 | 28500 | 28500 | 28500 | 28500 | 13 |
| 458 | 20250204 | 123000 | 1465623500 | 28500 | 28500 | 28500 | 28500 | 1 |
| 459 | 20250204 | 122900 | 1465595000 | 28500 | 28500 | 28500 | 28500 | 6 |
| 460 | 20250204 | 122800 | 1465424000 | 28500 | 28500 | 28500 | 28500 | 10 |
| 461 | 20250204 | 122700 | 1465139000 | 28500 | 28500 | 28500 | 28500 | 104 |
| 462 | 20250204 | 122600 | 1462175000 | 28500 | 28450 | 28500 | 28450 | 169 |
| 463 | 20250204 | 122500 | 1457365600 | 28450 | 28350 | 28450 | 28350 | 171 |
| 464 | 20250204 | 122400 | 1452500850 | 28400 | 28300 | 28400 | 28300 | 3120 |
| 465 | 20250204 | 122300 | 1364192850 | 28450 | 28450 | 28450 | 28450 | 34 |
| 466 | 20250204 | 122200 | 1363225550 | 28450 | 28450 | 28450 | 28450 | 60 |
| 467 | 20250204 | 122100 | 1361518550 | 28400 | 28400 | 28400 | 28400 | 138 |
| 468 | 20250204 | 122000 | 1357599350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 469 | 20250204 | 121900 | 1357599350 | 28450 | 28400 | 28450 | 28400 | 17 |
| 470 | 20250204 | 121800 | 1357116500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 471 | 20250204 | 121700 | 1357116500 | 28400 | 28400 | 28400 | 28400 | 552 |
| 472 | 20250204 | 121600 | 1341439700 | 28300 | 28300 | 28300 | 28300 | 150 |
| 473 | 20250204 | 121500 | 1337194700 | 28300 | 28300 | 28300 | 28300 | 6 |
| 474 | 20250204 | 121400 | 1337024900 | 28350 | 28350 | 28350 | 28350 | 265 |
| 475 | 20250204 | 121300 | 1329512150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 476 | 20250204 | 121200 | 1329512150 | 28350 | 28350 | 28400 | 28350 | 122 |
| 477 | 20250204 | 121100 | 1326052400 | 28400 | 28400 | 28400 | 28400 | 0 |
| 478 | 20250204 | 121000 | 1326052400 | 28400 | 28400 | 28400 | 28400 | 0 |
| 479 | 20250204 | 120900 | 1326052400 | 28400 | 28400 | 28400 | 28400 | 120 |
| 480 | 20250204 | 120800 | 1322644400 | 28400 | 28400 | 28400 | 28400 | 21 |
| 481 | 20250204 | 120700 | 1322048000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 482 | 20250204 | 120600 | 1322048000 | 28400 | 28400 | 28400 | 28400 | 3 |
| 483 | 20250204 | 120500 | 1321962800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 484 | 20250204 | 120400 | 1321962800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 485 | 20250204 | 120300 | 1321962800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 486 | 20250204 | 120200 | 1321962800 | 28400 | 28400 | 28400 | 28400 | 24 |
| 487 | 20250204 | 120100 | 1321281200 | 28450 | 28400 | 28450 | 28400 | 30 |
| 488 | 20250204 | 120000 | 1320428600 | 28350 | 28350 | 28350 | 28350 | 100 |
| 489 | 20250204 | 115900 | 1317593600 | 28350 | 28350 | 28350 | 28350 | 1 |
| 490 | 20250204 | 115800 | 1317565250 | 28450 | 28400 | 28450 | 28400 | 22 |
| 491 | 20250204 | 115700 | 1316940350 | 28400 | 28400 | 28400 | 28400 | 104 |
| 492 | 20250204 | 115600 | 1313986750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 493 | 20250204 | 115500 | 1313986750 | 28350 | 28350 | 28350 | 28350 | 30 |
| 494 | 20250204 | 115400 | 1313136250 | 28350 | 28300 | 28350 | 28300 | 34 |
| 495 | 20250204 | 115300 | 1312172400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 496 | 20250204 | 115200 | 1312172400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 497 | 20250204 | 115100 | 1312172400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 498 | 20250204 | 115000 | 1312172400 | 28300 | 28300 | 28300 | 28300 | 1 |
| 499 | 20250204 | 114900 | 1312144100 | 28400 | 28400 | 28400 | 28400 | 1 |
| 500 | 20250204 | 114800 | 1312115700 | 28400 | 28400 | 28400 | 28400 | 2 |
| 501 | 20250204 | 114700 | 1312058900 | 28400 | 28400 | 28400 | 28400 | 1 |
| 502 | 20250204 | 114600 | 1312030500 | 28400 | 28400 | 28400 | 28400 | 22 |
| 503 | 20250204 | 114500 | 1311405700 | 28400 | 28400 | 28400 | 28400 | 1 |
| 504 | 20250204 | 114400 | 1311377300 | 28300 | 28300 | 28300 | 28300 | 1 |
| 505 | 20250204 | 114300 | 1311349000 | 28300 | 28300 | 28300 | 28300 | 40 |
| 506 | 20250204 | 114200 | 1310217000 | 28250 | 28400 | 28400 | 28250 | 1435 |
| 507 | 20250204 | 114100 | 1269575800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 508 | 20250204 | 114000 | 1269575800 | 28400 | 28400 | 28400 | 28400 | 34 |
| 509 | 20250204 | 113900 | 1268610200 | 28400 | 28450 | 28450 | 28400 | 459 |
| 510 | 20250204 | 113800 | 1255574500 | 28450 | 28450 | 28450 | 28450 | 18 |
| 511 | 20250204 | 113700 | 1255062400 | 28450 | 28450 | 28450 | 28450 | 30 |
| 512 | 20250204 | 113600 | 1254208900 | 28450 | 28450 | 28450 | 28450 | 165 |
| 513 | 20250204 | 113500 | 1249514650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 514 | 20250204 | 113400 | 1249514650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 515 | 20250204 | 113300 | 1249514650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 516 | 20250204 | 113200 | 1249514650 | 28400 | 28450 | 28450 | 28400 | 244 |
| 517 | 20250204 | 113100 | 1242572900 | 28450 | 28450 | 28450 | 28450 | 99 |
| 518 | 20250204 | 113000 | 1239756350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 519 | 20250204 | 112900 | 1239756350 | 28450 | 28450 | 28450 | 28450 | 83 |
| 520 | 20250204 | 112800 | 1237395000 | 28400 | 28400 | 28400 | 28400 | 21 |
| 521 | 20250204 | 112700 | 1236798600 | 28400 | 28400 | 28400 | 28400 | 29 |
| 522 | 20250204 | 112600 | 1235975000 | 28400 | 28400 | 28450 | 28400 | 205 |
| 523 | 20250204 | 112500 | 1230144300 | 28450 | 28450 | 28450 | 28450 | 5 |
| 524 | 20250204 | 112400 | 1230002050 | 28450 | 28400 | 28450 | 28400 | 3 |
| 525 | 20250204 | 112300 | 1229916750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 526 | 20250204 | 112200 | 1229916750 | 28400 | 28400 | 28400 | 28400 | 127 |
| 527 | 20250204 | 112100 | 1226309950 | 28450 | 28400 | 28450 | 28400 | 26 |
| 528 | 20250204 | 112000 | 1225570350 | 28400 | 28450 | 28450 | 28400 | 2 |
| 529 | 20250204 | 111900 | 1225513500 | 28450 | 28450 | 28450 | 28450 | 0 |
| 530 | 20250204 | 111800 | 1225513500 | 28450 | 28450 | 28450 | 28450 | 85 |
| 531 | 20250204 | 111700 | 1223095250 | 28400 | 28400 | 28400 | 28400 | 1 |
| 532 | 20250204 | 111600 | 1223066850 | 28400 | 28450 | 28450 | 28400 | 9 |
| 533 | 20250204 | 111500 | 1222811000 | 28450 | 28450 | 28450 | 28450 | 2 |
| 534 | 20250204 | 111400 | 1222754100 | 28450 | 28400 | 28450 | 28400 | 47 |
| 535 | 20250204 | 111300 | 1221418450 | 28400 | 28450 | 28450 | 28400 | 23 |
| 536 | 20250204 | 111200 | 1220764650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 537 | 20250204 | 111100 | 1220764650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 538 | 20250204 | 111000 | 1220764650 | 28450 | 28400 | 28450 | 28350 | 505 |
| 539 | 20250204 | 110900 | 1206426950 | 28400 | 28400 | 28400 | 28400 | 1 |
| 540 | 20250204 | 110800 | 1206398550 | 28400 | 28400 | 28400 | 28400 | 49 |
| 541 | 20250204 | 110700 | 1205006950 | 28400 | 28450 | 28450 | 28400 | 27 |
| 542 | 20250204 | 110600 | 1204240000 | 28400 | 28400 | 28400 | 28400 | 15 |
| 543 | 20250204 | 110500 | 1203814000 | 28400 | 28450 | 28450 | 28400 | 18 |
| 544 | 20250204 | 110400 | 1203302750 | 28450 | 28450 | 28450 | 28450 | 65 |
| 545 | 20250204 | 110300 | 1201453500 | 28450 | 28450 | 28450 | 28450 | 3 |
| 546 | 20250204 | 110200 | 1201368150 | 28450 | 28450 | 28450 | 28450 | 4 |
| 547 | 20250204 | 110100 | 1201254350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 548 | 20250204 | 110000 | 1201225950 | 28400 | 28400 | 28400 | 28400 | 310 |
| 549 | 20250204 | 105900 | 1192421950 | 28400 | 28400 | 28400 | 28400 | 3 |
| 550 | 20250204 | 105800 | 1192336750 | 28400 | 28350 | 28400 | 28350 | 13 |
| 551 | 20250204 | 105700 | 1191968050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 552 | 20250204 | 105600 | 1191968050 | 28400 | 28400 | 28400 | 28400 | 3 |
| 553 | 20250204 | 105500 | 1191882850 | 28400 | 28350 | 28400 | 28350 | 143 |
| 554 | 20250204 | 105400 | 1187828650 | 28350 | 28300 | 28350 | 28300 | 21 |
| 555 | 20250204 | 105300 | 1187233800 | 28300 | 28400 | 28400 | 28250 | 89 |
| 556 | 20250204 | 105200 | 1184714150 | 28400 | 28400 | 28400 | 28400 | 11 |
| 557 | 20250204 | 105100 | 1184401750 | 28400 | 28300 | 28400 | 28250 | 480 |
| 558 | 20250204 | 105000 | 1170837650 | 28300 | 28400 | 28400 | 28300 | 101 |
| 559 | 20250204 | 104900 | 1167978250 | 28250 | 28300 | 28300 | 28250 | 102 |
| 560 | 20250204 | 104800 | 1165091700 | 28400 | 28400 | 28400 | 28400 | 10 |
| 561 | 20250204 | 104700 | 1164807700 | 28300 | 28300 | 28300 | 28300 | 53 |
| 562 | 20250204 | 104600 | 1163307800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 563 | 20250204 | 104500 | 1163307800 | 28400 | 28300 | 28400 | 28300 | 8 |
| 564 | 20250204 | 104400 | 1163081100 | 28300 | 28450 | 28450 | 28300 | 2574 |
| 565 | 20250204 | 104300 | 1090159700 | 28450 | 28450 | 28450 | 28450 | 56 |
| 566 | 20250204 | 104200 | 1088566500 | 28400 | 28450 | 28450 | 28400 | 124 |
| 567 | 20250204 | 104100 | 1085041200 | 28400 | 28400 | 28400 | 28400 | 43 |
| 568 | 20250204 | 104000 | 1083820000 | 28350 | 28400 | 28400 | 28350 | 154 |
| 569 | 20250204 | 103900 | 1079446450 | 28400 | 28400 | 28400 | 28400 | 40 |
| 570 | 20250204 | 103800 | 1078310450 | 28400 | 28400 | 28400 | 28400 | 6 |
| 571 | 20250204 | 103700 | 1078140050 | 28350 | 28350 | 28350 | 28350 | 55 |
| 572 | 20250204 | 103600 | 1076580800 | 28350 | 28400 | 28400 | 28350 | 12 |
| 573 | 20250204 | 103500 | 1076240050 | 28450 | 28450 | 28450 | 28400 | 20 |
| 574 | 20250204 | 103400 | 1075671200 | 28350 | 28400 | 28450 | 28350 | 1533 |
| 575 | 20250204 | 103300 | 1032154500 | 28450 | 28450 | 28450 | 28450 | 106 |
| 576 | 20250204 | 103200 | 1029138800 | 28450 | 28450 | 28450 | 28450 | 33 |
| 577 | 20250204 | 103100 | 1028199950 | 28450 | 28450 | 28450 | 28400 | 6 |
| 578 | 20250204 | 103000 | 1028029450 | 28400 | 28400 | 28400 | 28400 | 25 |
| 579 | 20250204 | 102900 | 1027319450 | 28400 | 28450 | 28450 | 28400 | 103 |
| 580 | 20250204 | 102800 | 1024389350 | 28500 | 28500 | 28500 | 28500 | 96 |
| 581 | 20250204 | 102700 | 1021653350 | 28500 | 28400 | 28500 | 28400 | 210 |
| 582 | 20250204 | 102600 | 1015683450 | 28400 | 28350 | 28400 | 28350 | 55 |
| 583 | 20250204 | 102500 | 1014121950 | 28400 | 28400 | 28400 | 28400 | 6 |
| 584 | 20250204 | 102400 | 1013951550 | 28350 | 28400 | 28400 | 28350 | 17 |
| 585 | 20250204 | 102300 | 1013469550 | 28450 | 28450 | 28450 | 28300 | 314 |
| 586 | 20250204 | 102200 | 1004568100 | 28400 | 28450 | 28450 | 28400 | 12 |
| 587 | 20250204 | 102100 | 1004226750 | 28450 | 28500 | 28500 | 28450 | 20 |
| 588 | 20250204 | 102000 | 1003657600 | 28500 | 28450 | 28500 | 28400 | 410 |
| 589 | 20250204 | 101900 | 992003600 | 28500 | 28500 | 28500 | 28500 | 1 |
| 590 | 20250204 | 101800 | 991975100 | 28500 | 28500 | 28500 | 28500 | 0 |
| 591 | 20250204 | 101700 | 991975100 | 28500 | 28500 | 28500 | 28500 | 16 |
| 592 | 20250204 | 101600 | 991519100 | 28450 | 28500 | 28500 | 28450 | 64 |
| 593 | 20250204 | 101500 | 989695200 | 28500 | 28500 | 28500 | 28500 | 12 |
| 594 | 20250204 | 101400 | 989353200 | 28500 | 28450 | 28500 | 28450 | 6 |
| 595 | 20250204 | 101300 | 989182450 | 28500 | 28500 | 28500 | 28500 | 11 |
| 596 | 20250204 | 101200 | 988868950 | 28500 | 28500 | 28500 | 28500 | 114 |
| 597 | 20250204 | 101100 | 985619950 | 28400 | 28400 | 28400 | 28400 | 938 |
| 598 | 20250204 | 101000 | 958980750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 599 | 20250204 | 100900 | 958980750 | 28350 | 28400 | 28400 | 28350 | 124 |
| 600 | 20250204 | 100800 | 955460400 | 28350 | 28400 | 28400 | 28350 | 50 |
| 601 | 20250204 | 100700 | 954042750 | 28400 | 28450 | 28450 | 28400 | 283 |
| 602 | 20250204 | 100600 | 946003350 | 28500 | 28500 | 28500 | 28500 | 21 |
| 603 | 20250204 | 100500 | 945404850 | 28500 | 28500 | 28500 | 28500 | 1 |
| 604 | 20250204 | 100400 | 945376350 | 28500 | 28450 | 28500 | 28450 | 50 |
| 605 | 20250204 | 100300 | 943953800 | 28500 | 28500 | 28500 | 28500 | 20 |
| 606 | 20250204 | 100200 | 943383800 | 28500 | 28400 | 28500 | 28400 | 91 |
| 607 | 20250204 | 100100 | 940790400 | 28450 | 28600 | 28600 | 28450 | 335 |
| 608 | 20250204 | 100000 | 931259350 | 28600 | 28500 | 28600 | 28500 | 1214 |
| 609 | 20250204 | 095900 | 896579500 | 28500 | 28500 | 28500 | 28500 | 32 |
| 610 | 20250204 | 095800 | 895667500 | 28450 | 28500 | 28500 | 28450 | 134 |
| 611 | 20250204 | 095700 | 891848750 | 28500 | 28500 | 28500 | 28500 | 55 |
| 612 | 20250204 | 095600 | 890281250 | 28500 | 28550 | 28550 | 28500 | 185 |
| 613 | 20250204 | 095500 | 885007800 | 28500 | 28500 | 28550 | 28500 | 730 |
| 614 | 20250204 | 095400 | 864201300 | 28500 | 28500 | 28500 | 28500 | 14 |
| 615 | 20250204 | 095300 | 863802300 | 28500 | 28450 | 28500 | 28450 | 675 |
| 616 | 20250204 | 095200 | 844598050 | 28400 | 28400 | 28400 | 28400 | 343 |
| 617 | 20250204 | 095100 | 834856850 | 28350 | 28300 | 28350 | 28300 | 122 |
| 618 | 20250204 | 095000 | 831403250 | 28350 | 28400 | 28400 | 28300 | 274 |
| 619 | 20250204 | 094900 | 823641750 | 28400 | 28450 | 28450 | 28400 | 93 |
| 620 | 20250204 | 094800 | 820999100 | 28450 | 28400 | 28450 | 28400 | 926 |
| 621 | 20250204 | 094700 | 794697800 | 28350 | 28450 | 28450 | 28350 | 1271 |
| 622 | 20250204 | 094600 | 758601150 | 28450 | 28450 | 28500 | 28400 | 207 |
| 623 | 20250204 | 094500 | 752719750 | 28500 | 28500 | 28500 | 28450 | 69 |
| 624 | 20250204 | 094400 | 750754150 | 28500 | 28500 | 28500 | 28500 | 14 |
| 625 | 20250204 | 094300 | 750355150 | 28500 | 28450 | 28550 | 28450 | 470 |
| 626 | 20250204 | 094200 | 736968350 | 28500 | 28500 | 28500 | 28450 | 172 |
| 627 | 20250204 | 094100 | 732068850 | 28500 | 28500 | 28500 | 28450 | 28 |
| 628 | 20250204 | 094000 | 731270950 | 28500 | 28500 | 28500 | 28500 | 1371 |
| 629 | 20250204 | 093900 | 692197450 | 28500 | 28450 | 28500 | 28450 | 85 |
| 630 | 20250204 | 093800 | 689777950 | 28500 | 28450 | 28500 | 28450 | 17 |
| 631 | 20250204 | 093700 | 689294250 | 28450 | 28450 | 28450 | 28400 | 607 |
| 632 | 20250204 | 093600 | 672038500 | 28450 | 28400 | 28450 | 28400 | 15 |
| 633 | 20250204 | 093500 | 671612250 | 28400 | 28400 | 28400 | 28400 | 341 |
| 634 | 20250204 | 093400 | 661927850 | 28400 | 28350 | 28400 | 28300 | 91 |
| 635 | 20250204 | 093300 | 659348750 | 28350 | 28400 | 28400 | 28350 | 16 |
| 636 | 20250204 | 093200 | 658894600 | 28250 | 28300 | 28400 | 28250 | 486 |
| 637 | 20250204 | 093100 | 645134250 | 28250 | 28300 | 28300 | 28250 | 379 |
| 638 | 20250204 | 093000 | 634425050 | 28300 | 28300 | 28300 | 28300 | 161 |
| 639 | 20250204 | 092900 | 629868750 | 28350 | 28400 | 28400 | 28350 | 89 |
| 640 | 20250204 | 092800 | 627345550 | 28400 | 28450 | 28450 | 28400 | 522 |
| 641 | 20250204 | 092700 | 612507200 | 28450 | 28500 | 28500 | 28450 | 272 |
| 642 | 20250204 | 092600 | 604768150 | 28450 | 28450 | 28500 | 28450 | 165 |
| 643 | 20250204 | 092500 | 600073850 | 28450 | 28450 | 28500 | 28400 | 195 |
| 644 | 20250204 | 092400 | 594525400 | 28450 | 28400 | 28450 | 28350 | 1041 |
| 645 | 20250204 | 092300 | 564930850 | 28400 | 28300 | 28400 | 28300 | 924 |
| 646 | 20250204 | 092200 | 538720100 | 28300 | 28250 | 28300 | 28250 | 687 |
| 647 | 20250204 | 092100 | 519294700 | 28200 | 28200 | 28200 | 28200 | 421 |
| 648 | 20250204 | 092000 | 507422500 | 28200 | 28200 | 28200 | 28200 | 158 |
| 649 | 20250204 | 091900 | 502966900 | 28200 | 28300 | 28300 | 28200 | 721 |
| 650 | 20250204 | 091800 | 482633550 | 28300 | 28300 | 28350 | 28300 | 1068 |
| 651 | 20250204 | 091700 | 452406650 | 28200 | 28250 | 28300 | 28200 | 422 |
| 652 | 20250204 | 091600 | 440482900 | 28250 | 28150 | 28250 | 28100 | 974 |
| 653 | 20250204 | 091500 | 413033950 | 28150 | 28000 | 28150 | 28000 | 1386 |
| 654 | 20250204 | 091400 | 374113150 | 28000 | 28000 | 28000 | 28000 | 61 |
| 655 | 20250204 | 091300 | 372405150 | 28050 | 28000 | 28050 | 28000 | 20 |
| 656 | 20250204 | 091200 | 371845100 | 28000 | 28000 | 28000 | 28000 | 207 |
| 657 | 20250204 | 091100 | 366049100 | 28000 | 28000 | 28000 | 28000 | 2 |
| 658 | 20250204 | 091000 | 365993100 | 28000 | 27950 | 28000 | 27900 | 2642 |
| 659 | 20250204 | 090900 | 292180650 | 28000 | 28000 | 28050 | 28000 | 118 |
| 660 | 20250204 | 090800 | 288876150 | 28000 | 28000 | 28000 | 27950 | 74 |
| 661 | 20250204 | 090700 | 286804450 | 28050 | 28000 | 28050 | 27850 | 2198 |
| 662 | 20250204 | 090600 | 225266400 | 28000 | 27900 | 28000 | 27850 | 723 |
| 663 | 20250204 | 090500 | 205108500 | 27900 | 28100 | 28100 | 27900 | 978 |
| 664 | 20250204 | 090400 | 177773550 | 28100 | 28150 | 28150 | 27950 | 56 |
| 665 | 20250204 | 090300 | 176205050 | 28150 | 28200 | 28200 | 28000 | 98 |
| 666 | 20250204 | 090200 | 173451700 | 28200 | 28200 | 28200 | 28200 | 511 |
| 667 | 20250204 | 090100 | 159041500 | 28200 | 28400 | 28400 | 27900 | 2695 |
| 668 | 20250204 | 090000 | 82932800 | 28400 | 28350 | 28550 | 28100 | 2924 |