43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 210400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 3 | 20250206 | 210300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20250206 | 210200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20250206 | 210100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20250206 | 210000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20250206 | 205900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20250206 | 205800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20250206 | 205700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20250206 | 205600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20250206 | 205500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20250206 | 205400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20250206 | 205300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20250206 | 205200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20250206 | 205100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20250206 | 205000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20250206 | 204900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20250206 | 204800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20250206 | 204700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20250206 | 204600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20250206 | 204500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20250206 | 204400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20250206 | 204300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20250206 | 204200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20250206 | 204100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20250206 | 204000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20250206 | 203900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20250206 | 203800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20250206 | 203700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20250206 | 203600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20250206 | 203500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20250206 | 203400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 33 | 20250206 | 203300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20250206 | 203200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20250206 | 203100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20250206 | 203000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20250206 | 202900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20250206 | 202800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20250206 | 202700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20250206 | 202600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20250206 | 202500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20250206 | 202400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20250206 | 202300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20250206 | 202200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20250206 | 202100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20250206 | 202000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20250206 | 201900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20250206 | 201800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20250206 | 201700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20250206 | 201600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20250206 | 201500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20250206 | 201400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20250206 | 201300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20250206 | 201200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20250206 | 201100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20250206 | 201000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20250206 | 200900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20250206 | 200800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20250206 | 200700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20250206 | 200600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20250206 | 200500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20250206 | 200400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 63 | 20250206 | 200300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20250206 | 200200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20250206 | 200100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20250206 | 200000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20250206 | 195900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20250206 | 195800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20250206 | 195700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20250206 | 195600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20250206 | 195500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20250206 | 195400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20250206 | 195300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20250206 | 195200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20250206 | 195100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20250206 | 195000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20250206 | 194900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20250206 | 194800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20250206 | 194700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20250206 | 194600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20250206 | 194500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20250206 | 194400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20250206 | 194300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20250206 | 194200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20250206 | 194100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20250206 | 194000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20250206 | 193900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20250206 | 193800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20250206 | 193700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20250206 | 193600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20250206 | 193500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20250206 | 193400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 93 | 20250206 | 193300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20250206 | 193200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20250206 | 193100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20250206 | 193000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20250206 | 192900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20250206 | 192800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20250206 | 192700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20250206 | 192600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20250206 | 192500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20250206 | 192400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20250206 | 192300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20250206 | 192200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20250206 | 192100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20250206 | 192000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20250206 | 191900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20250206 | 191800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20250206 | 191700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20250206 | 191600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20250206 | 191500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20250206 | 191400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20250206 | 191300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20250206 | 191200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20250206 | 191100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20250206 | 191000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20250206 | 190900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20250206 | 190800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20250206 | 190700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20250206 | 190600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20250206 | 190500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20250206 | 190400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 123 | 20250206 | 190300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20250206 | 190200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20250206 | 190100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20250206 | 190000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20250206 | 185900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20250206 | 185800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20250206 | 185700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20250206 | 185600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20250206 | 185500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20250206 | 185400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20250206 | 185300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20250206 | 185200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20250206 | 185100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20250206 | 185000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20250206 | 184900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20250206 | 184800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20250206 | 184700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20250206 | 184600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20250206 | 184500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20250206 | 184400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20250206 | 184300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20250206 | 184200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20250206 | 184100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20250206 | 184000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20250206 | 183900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20250206 | 183800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20250206 | 183700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20250206 | 183600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20250206 | 183500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20250206 | 183400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 153 | 20250206 | 183300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20250206 | 183200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20250206 | 183100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20250206 | 183000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20250206 | 182900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20250206 | 182800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20250206 | 182700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20250206 | 182600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20250206 | 182500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20250206 | 182400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20250206 | 182300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20250206 | 182200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20250206 | 182100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20250206 | 182000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20250206 | 181900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 168 | 20250206 | 181800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20250206 | 181700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20250206 | 181600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20250206 | 181500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20250206 | 181400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20250206 | 181300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20250206 | 181200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20250206 | 181100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20250206 | 181000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20250206 | 180900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20250206 | 180800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 179 | 20250206 | 180700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 180 | 20250206 | 180600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 181 | 20250206 | 180500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 182 | 20250206 | 180400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 183 | 20250206 | 180300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 184 | 20250206 | 180200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 185 | 20250206 | 180100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 186 | 20250206 | 180000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 187 | 20250206 | 175900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 188 | 20250206 | 175800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 189 | 20250206 | 175700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 190 | 20250206 | 175600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 191 | 20250206 | 175500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20250206 | 175400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20250206 | 175300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20250206 | 175200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20250206 | 175100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20250206 | 175000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20250206 | 174900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20250206 | 174800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20250206 | 174700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20250206 | 174600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20250206 | 174500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20250206 | 174400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20250206 | 174300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20250206 | 174200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20250206 | 174100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20250206 | 174000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20250206 | 173900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20250206 | 173800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 209 | 20250206 | 173700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 210 | 20250206 | 173600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 211 | 20250206 | 173500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 212 | 20250206 | 173400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 213 | 20250206 | 173300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 214 | 20250206 | 173200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 215 | 20250206 | 173100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 216 | 20250206 | 173000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 217 | 20250206 | 172900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 218 | 20250206 | 172800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 219 | 20250206 | 172700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 220 | 20250206 | 172600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 221 | 20250206 | 172500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 222 | 20250206 | 172400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 223 | 20250206 | 172300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 224 | 20250206 | 172200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 225 | 20250206 | 172100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 226 | 20250206 | 172000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 227 | 20250206 | 171900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 228 | 20250206 | 171800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 229 | 20250206 | 171700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 230 | 20250206 | 171600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 231 | 20250206 | 171500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 232 | 20250206 | 171400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 233 | 20250206 | 171300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 234 | 20250206 | 171200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 235 | 20250206 | 171100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 236 | 20250206 | 171000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 237 | 20250206 | 170900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 238 | 20250206 | 170800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 239 | 20250206 | 170700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 240 | 20250206 | 170600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 241 | 20250206 | 170500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 242 | 20250206 | 170400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 243 | 20250206 | 170300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 244 | 20250206 | 170200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 245 | 20250206 | 170100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 246 | 20250206 | 170000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 247 | 20250206 | 165900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 248 | 20250206 | 165800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 249 | 20250206 | 165700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 250 | 20250206 | 165600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 251 | 20250206 | 165500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 252 | 20250206 | 165400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 253 | 20250206 | 165300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 254 | 20250206 | 165200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 255 | 20250206 | 165100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 256 | 20250206 | 165000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 257 | 20250206 | 164900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 258 | 20250206 | 164800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 259 | 20250206 | 164700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 260 | 20250206 | 164600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 261 | 20250206 | 164500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 262 | 20250206 | 164400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 263 | 20250206 | 164300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 264 | 20250206 | 164200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 265 | 20250206 | 164100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 266 | 20250206 | 164000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 267 | 20250206 | 163900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 268 | 20250206 | 163800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 269 | 20250206 | 163700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 270 | 20250206 | 163600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 271 | 20250206 | 163500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 272 | 20250206 | 163400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 273 | 20250206 | 163300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 274 | 20250206 | 163200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 275 | 20250206 | 163100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 276 | 20250206 | 163000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 277 | 20250206 | 162900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 278 | 20250206 | 162800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 279 | 20250206 | 162700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 280 | 20250206 | 162600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 281 | 20250206 | 162500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 282 | 20250206 | 162400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 283 | 20250206 | 162300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 284 | 20250206 | 162200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 285 | 20250206 | 162100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 286 | 20250206 | 162000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 287 | 20250206 | 161900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 288 | 20250206 | 161800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 289 | 20250206 | 161700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 290 | 20250206 | 161600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 291 | 20250206 | 161500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 292 | 20250206 | 161400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 293 | 20250206 | 161300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 294 | 20250206 | 161200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 295 | 20250206 | 161100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 296 | 20250206 | 161000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 297 | 20250206 | 160900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 298 | 20250206 | 160800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 299 | 20250206 | 160700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 300 | 20250206 | 160600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 301 | 20250206 | 160500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 302 | 20250206 | 160400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 303 | 20250206 | 160300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 304 | 20250206 | 160200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 305 | 20250206 | 160100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 306 | 20250206 | 160000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 307 | 20250206 | 155900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 308 | 20250206 | 155800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 309 | 20250206 | 155700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 310 | 20250206 | 155600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 311 | 20250206 | 155500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 312 | 20250206 | 155400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 313 | 20250206 | 155300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 314 | 20250206 | 155200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 315 | 20250206 | 155100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 316 | 20250206 | 155000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 317 | 20250206 | 154900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 318 | 20250206 | 154800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 319 | 20250206 | 154700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 320 | 20250206 | 154600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 321 | 20250206 | 154500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 322 | 20250206 | 154400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 323 | 20250206 | 154300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 324 | 20250206 | 154200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 325 | 20250206 | 154100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 326 | 20250206 | 154000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 327 | 20250206 | 153900 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 328 | 20250206 | 153800 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 329 | 20250206 | 153700 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 330 | 20250206 | 153600 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 331 | 20250206 | 153500 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 332 | 20250206 | 153400 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 333 | 20250206 | 153300 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 334 | 20250206 | 153200 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 335 | 20250206 | 153100 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 336 | 20250206 | 153000 | 623632130000 | 374500 | 374500 | 374500 | 374500 | 16190 |
| 337 | 20250206 | 152900 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 338 | 20250206 | 152800 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 339 | 20250206 | 152700 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 340 | 20250206 | 152600 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 341 | 20250206 | 152500 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 342 | 20250206 | 152400 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 343 | 20250206 | 152300 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 344 | 20250206 | 152200 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 345 | 20250206 | 152100 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 346 | 20250206 | 152000 | 617568975000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 347 | 20250206 | 151900 | 617568975000 | 374500 | 375000 | 375500 | 374500 | 3652 |
| 348 | 20250206 | 151800 | 616199758500 | 375000 | 375000 | 375500 | 375000 | 2784 |
| 349 | 20250206 | 151700 | 615154927500 | 375000 | 376000 | 376000 | 375000 | 2110 |
| 350 | 20250206 | 151600 | 614362386500 | 376000 | 377000 | 377500 | 376000 | 1481 |
| 351 | 20250206 | 151500 | 613804991500 | 377000 | 377000 | 377500 | 377000 | 622 |
| 352 | 20250206 | 151400 | 613570465000 | 377000 | 377500 | 377500 | 376500 | 1614 |
| 353 | 20250206 | 151300 | 612962017000 | 377000 | 377000 | 377500 | 376500 | 2413 |
| 354 | 20250206 | 151200 | 612052444500 | 377000 | 376000 | 377500 | 376000 | 2684 |
| 355 | 20250206 | 151100 | 611041614000 | 376000 | 375500 | 376500 | 375500 | 1431 |
| 356 | 20250206 | 151000 | 610503559500 | 376000 | 377000 | 377000 | 376000 | 1684 |
| 357 | 20250206 | 150900 | 609869976500 | 376500 | 377000 | 377500 | 376500 | 1771 |
| 358 | 20250206 | 150800 | 609202190000 | 377500 | 377000 | 377500 | 376500 | 1264 |
| 359 | 20250206 | 150700 | 608725334000 | 377000 | 377000 | 377500 | 376500 | 1788 |
| 360 | 20250206 | 150600 | 608051079500 | 377000 | 377000 | 377500 | 376500 | 2348 |
| 361 | 20250206 | 150500 | 607166375000 | 377000 | 376500 | 377000 | 376500 | 2402 |
| 362 | 20250206 | 150400 | 606261075500 | 376500 | 374000 | 377000 | 374000 | 6158 |
| 363 | 20250206 | 150300 | 603944776000 | 374000 | 373000 | 375000 | 372500 | 3290 |
| 364 | 20250206 | 150200 | 602713288000 | 373000 | 374500 | 375000 | 372500 | 5364 |
| 365 | 20250206 | 150100 | 600710657500 | 375000 | 375000 | 375500 | 374500 | 2133 |
| 366 | 20250206 | 150000 | 599911122000 | 375000 | 376000 | 376000 | 375000 | 778 |
| 367 | 20250206 | 145900 | 599618943000 | 375500 | 375500 | 376000 | 375000 | 1289 |
| 368 | 20250206 | 145800 | 599135083500 | 375000 | 375000 | 375500 | 375000 | 620 |
| 369 | 20250206 | 145700 | 598902407500 | 375500 | 375000 | 375500 | 374500 | 1256 |
| 370 | 20250206 | 145600 | 598431237500 | 375000 | 374500 | 375000 | 374500 | 1495 |
| 371 | 20250206 | 145500 | 597871301000 | 374500 | 376000 | 376000 | 374500 | 2287 |
| 372 | 20250206 | 145400 | 597013459500 | 375000 | 376500 | 376500 | 375000 | 1720 |
| 373 | 20250206 | 145300 | 596367111000 | 376500 | 375500 | 376500 | 375000 | 781 |
| 374 | 20250206 | 145200 | 596073398000 | 376000 | 375500 | 376500 | 375500 | 1046 |
| 375 | 20250206 | 145100 | 595680359500 | 375500 | 375500 | 376000 | 375000 | 1501 |
| 376 | 20250206 | 145000 | 595116773500 | 375000 | 375000 | 375500 | 375000 | 925 |
| 377 | 20250206 | 144900 | 594769688000 | 375000 | 374500 | 375500 | 373000 | 7419 |
| 378 | 20250206 | 144800 | 591993824500 | 374500 | 376500 | 376500 | 374500 | 4920 |
| 379 | 20250206 | 144700 | 590147850000 | 376000 | 377500 | 377500 | 376000 | 1327 |
| 380 | 20250206 | 144600 | 589647865000 | 377500 | 377500 | 378000 | 377000 | 1331 |
| 381 | 20250206 | 144500 | 589145167000 | 377500 | 376500 | 377500 | 376000 | 1311 |
| 382 | 20250206 | 144400 | 588651290000 | 376500 | 375500 | 377000 | 375500 | 1935 |
| 383 | 20250206 | 144300 | 587923404000 | 375500 | 375000 | 376000 | 374500 | 3588 |
| 384 | 20250206 | 144200 | 586577033500 | 375000 | 377000 | 377500 | 375000 | 6140 |
| 385 | 20250206 | 144100 | 584267084500 | 377000 | 377500 | 378000 | 377000 | 4194 |
| 386 | 20250206 | 144000 | 582685227000 | 378000 | 377000 | 378000 | 377000 | 1309 |
| 387 | 20250206 | 143900 | 582190942500 | 377500 | 378000 | 378000 | 377000 | 3329 |
| 388 | 20250206 | 143800 | 580934586000 | 377500 | 379500 | 379500 | 377500 | 5704 |
| 389 | 20250206 | 143700 | 578776936000 | 379500 | 378500 | 379500 | 378000 | 2299 |
| 390 | 20250206 | 143600 | 577906056500 | 378500 | 379500 | 379500 | 378000 | 5203 |
| 391 | 20250206 | 143500 | 575936867500 | 379500 | 379500 | 380000 | 379000 | 3245 |
| 392 | 20250206 | 143400 | 574705165500 | 379500 | 380500 | 381000 | 379500 | 4997 |
| 393 | 20250206 | 143300 | 572806097000 | 380500 | 381500 | 382000 | 380500 | 2804 |
| 394 | 20250206 | 143200 | 571737230500 | 381000 | 382000 | 382000 | 381000 | 2641 |
| 395 | 20250206 | 143100 | 570730076000 | 381500 | 381500 | 382000 | 381500 | 1234 |
| 396 | 20250206 | 143000 | 570259120500 | 382000 | 383000 | 383000 | 381000 | 4033 |
| 397 | 20250206 | 142900 | 568718681500 | 383000 | 384500 | 384500 | 382500 | 2639 |
| 398 | 20250206 | 142800 | 567705942500 | 384000 | 384500 | 384500 | 384000 | 1317 |
| 399 | 20250206 | 142700 | 567199754000 | 384000 | 384500 | 384500 | 384000 | 1317 |
| 400 | 20250206 | 142600 | 566693658500 | 384500 | 384500 | 384500 | 384000 | 1492 |
| 401 | 20250206 | 142500 | 566120187500 | 384500 | 382500 | 384500 | 382500 | 8719 |
| 402 | 20250206 | 142400 | 562776689500 | 382500 | 382500 | 383000 | 382500 | 996 |
| 403 | 20250206 | 142300 | 562395632500 | 382500 | 383000 | 383000 | 382500 | 906 |
| 404 | 20250206 | 142200 | 562048909000 | 382500 | 383000 | 383000 | 382500 | 823 |
| 405 | 20250206 | 142100 | 561733998500 | 382500 | 381500 | 383000 | 381000 | 2372 |
| 406 | 20250206 | 142000 | 560828100500 | 381500 | 381500 | 382000 | 381500 | 1524 |
| 407 | 20250206 | 141900 | 560246600500 | 381500 | 381500 | 382000 | 381500 | 932 |
| 408 | 20250206 | 141800 | 559890992000 | 381500 | 382000 | 382000 | 381500 | 671 |
| 409 | 20250206 | 141700 | 559634908000 | 381500 | 381500 | 382000 | 381000 | 1554 |
| 410 | 20250206 | 141600 | 559042135500 | 382000 | 382000 | 382000 | 381000 | 968 |
| 411 | 20250206 | 141500 | 558672818000 | 381500 | 381500 | 382000 | 381000 | 1801 |
| 412 | 20250206 | 141400 | 557985870500 | 381500 | 382500 | 383000 | 380500 | 4291 |
| 413 | 20250206 | 141300 | 556348141000 | 383000 | 382000 | 383000 | 382000 | 1439 |
| 414 | 20250206 | 141200 | 555797536500 | 382000 | 384000 | 384000 | 382000 | 3663 |
| 415 | 20250206 | 141100 | 554395132500 | 383500 | 385000 | 385000 | 383000 | 7346 |
| 416 | 20250206 | 141000 | 551573117000 | 385000 | 382500 | 385000 | 382500 | 12487 |
| 417 | 20250206 | 140900 | 546779252500 | 382500 | 382500 | 383000 | 382000 | 2727 |
| 418 | 20250206 | 140800 | 545735997500 | 383000 | 382500 | 383000 | 382500 | 1805 |
| 419 | 20250206 | 140700 | 545044906500 | 382500 | 382500 | 383000 | 382000 | 3541 |
| 420 | 20250206 | 140600 | 543690248500 | 382500 | 382000 | 382500 | 381500 | 3255 |
| 421 | 20250206 | 140500 | 542446347000 | 382000 | 381000 | 382000 | 380500 | 6646 |
| 422 | 20250206 | 140400 | 539912388500 | 381000 | 380500 | 381000 | 380000 | 3276 |
| 423 | 20250206 | 140300 | 538665745000 | 380500 | 381000 | 381000 | 380000 | 1216 |
| 424 | 20250206 | 140200 | 538203128500 | 380500 | 380500 | 381000 | 380000 | 1254 |
| 425 | 20250206 | 140100 | 537725895000 | 380500 | 380500 | 381000 | 380000 | 1219 |
| 426 | 20250206 | 140000 | 537262054000 | 380500 | 380500 | 381000 | 380500 | 1750 |
| 427 | 20250206 | 135900 | 536595946000 | 381000 | 378000 | 381000 | 378000 | 7424 |
| 428 | 20250206 | 135800 | 533776219500 | 378500 | 378000 | 379000 | 378000 | 1319 |
| 429 | 20250206 | 135700 | 533277351500 | 379000 | 379000 | 379000 | 378000 | 1656 |
| 430 | 20250206 | 135600 | 532650314000 | 379000 | 379000 | 379500 | 379000 | 2355 |
| 431 | 20250206 | 135500 | 531757564500 | 379000 | 379500 | 379500 | 379000 | 2156 |
| 432 | 20250206 | 135400 | 530939416000 | 379500 | 379500 | 379500 | 379000 | 636 |
| 433 | 20250206 | 135300 | 530698169500 | 379500 | 378500 | 379500 | 378500 | 1252 |
| 434 | 20250206 | 135200 | 530223782500 | 378500 | 378500 | 379000 | 378500 | 298 |
| 435 | 20250206 | 135100 | 530110902000 | 378500 | 378500 | 379000 | 378500 | 440 |
| 436 | 20250206 | 135000 | 529944302500 | 378500 | 378500 | 378500 | 378000 | 718 |
| 437 | 20250206 | 134900 | 529672581500 | 378000 | 378000 | 378500 | 377500 | 344 |
| 438 | 20250206 | 134800 | 529542535500 | 377500 | 377500 | 379000 | 377500 | 2211 |
| 439 | 20250206 | 134700 | 528706380500 | 377500 | 378500 | 378500 | 377500 | 2532 |
| 440 | 20250206 | 134600 | 527749223500 | 378500 | 378000 | 378500 | 377500 | 4456 |
| 441 | 20250206 | 134500 | 526065472000 | 378000 | 379000 | 379000 | 378000 | 1025 |
| 442 | 20250206 | 134400 | 525677591000 | 378500 | 379000 | 379500 | 378000 | 1939 |
| 443 | 20250206 | 134300 | 524943409500 | 379000 | 378500 | 380000 | 378500 | 3126 |
| 444 | 20250206 | 134200 | 523758187500 | 378500 | 380500 | 381000 | 378500 | 3487 |
| 445 | 20250206 | 134100 | 522433886000 | 380500 | 378000 | 381000 | 378000 | 13735 |
| 446 | 20250206 | 134000 | 517215657500 | 378500 | 378500 | 379000 | 378000 | 1265 |
| 447 | 20250206 | 133900 | 516736942500 | 378500 | 379500 | 379500 | 378500 | 1875 |
| 448 | 20250206 | 133800 | 516026095000 | 379000 | 378500 | 379500 | 378500 | 3040 |
| 449 | 20250206 | 133700 | 514872790000 | 379000 | 379500 | 379500 | 378500 | 1007 |
| 450 | 20250206 | 133600 | 514491318500 | 379000 | 377500 | 379500 | 377500 | 2255 |
| 451 | 20250206 | 133500 | 513638237500 | 377500 | 377500 | 378000 | 377500 | 2001 |
| 452 | 20250206 | 133400 | 512882793000 | 377500 | 379500 | 380000 | 377500 | 8399 |
| 453 | 20250206 | 133300 | 509701035500 | 379500 | 380000 | 380000 | 379500 | 1082 |
| 454 | 20250206 | 133200 | 509290044500 | 380000 | 379500 | 380000 | 379500 | 1705 |
| 455 | 20250206 | 133100 | 508642690000 | 379500 | 379500 | 380000 | 379500 | 1865 |
| 456 | 20250206 | 133000 | 507934835500 | 379500 | 379000 | 380000 | 379000 | 3117 |
| 457 | 20250206 | 132900 | 506752068000 | 379500 | 379000 | 379500 | 379000 | 3038 |
| 458 | 20250206 | 132800 | 505599720000 | 379500 | 380000 | 380000 | 379000 | 3503 |
| 459 | 20250206 | 132700 | 504269970500 | 380000 | 377500 | 380000 | 377500 | 15659 |
| 460 | 20250206 | 132600 | 498336522500 | 377500 | 377500 | 378000 | 377000 | 1598 |
| 461 | 20250206 | 132500 | 497733391500 | 377500 | 377000 | 377500 | 377000 | 341 |
| 462 | 20250206 | 132400 | 497604721500 | 377000 | 376500 | 377500 | 376500 | 954 |
| 463 | 20250206 | 132300 | 497245085500 | 376500 | 375500 | 377000 | 375500 | 1695 |
| 464 | 20250206 | 132200 | 496607421500 | 375500 | 376000 | 376500 | 375500 | 2044 |
| 465 | 20250206 | 132100 | 495838980000 | 376000 | 376500 | 377000 | 376000 | 1304 |
| 466 | 20250206 | 132000 | 495348096000 | 376500 | 377500 | 377500 | 376500 | 1203 |
| 467 | 20250206 | 131900 | 494894705500 | 377000 | 377500 | 378000 | 377000 | 4164 |
| 468 | 20250206 | 131800 | 493323029000 | 377500 | 378000 | 378000 | 377500 | 1392 |
| 469 | 20250206 | 131700 | 492797059000 | 378000 | 377000 | 378000 | 377000 | 919 |
| 470 | 20250206 | 131600 | 492449926500 | 378000 | 378500 | 378500 | 377000 | 5777 |
| 471 | 20250206 | 131500 | 490266601000 | 378500 | 377000 | 378500 | 377000 | 5848 |
| 472 | 20250206 | 131400 | 488057081500 | 377500 | 377500 | 377500 | 376000 | 5328 |
| 473 | 20250206 | 131300 | 486049059000 | 377500 | 377000 | 377500 | 377000 | 3086 |
| 474 | 20250206 | 131200 | 484884725000 | 377000 | 376500 | 377500 | 376000 | 6058 |
| 475 | 20250206 | 131100 | 482601633500 | 376500 | 376000 | 377000 | 375500 | 5528 |
| 476 | 20250206 | 131000 | 480521439500 | 376000 | 374000 | 376000 | 374000 | 12336 |
| 477 | 20250206 | 130900 | 475894292500 | 374000 | 373000 | 374500 | 372500 | 3182 |
| 478 | 20250206 | 130800 | 474705136000 | 373000 | 373000 | 373000 | 372500 | 520 |
| 479 | 20250206 | 130700 | 474511257000 | 373000 | 372500 | 373000 | 372500 | 620 |
| 480 | 20250206 | 130600 | 474280275000 | 372500 | 372500 | 373000 | 372500 | 208 |
| 481 | 20250206 | 130500 | 474202703000 | 373000 | 373000 | 373000 | 372500 | 264 |
| 482 | 20250206 | 130400 | 474104266000 | 372500 | 373500 | 373500 | 372500 | 486 |
| 483 | 20250206 | 130300 | 473922941500 | 373000 | 373000 | 373000 | 372500 | 741 |
| 484 | 20250206 | 130200 | 473646580500 | 372500 | 372000 | 373000 | 372000 | 747 |
| 485 | 20250206 | 130100 | 473368370000 | 372500 | 372500 | 372500 | 372000 | 266 |
| 486 | 20250206 | 130000 | 473269327500 | 372500 | 372500 | 372500 | 372000 | 214 |
| 487 | 20250206 | 125900 | 473189701000 | 372500 | 372000 | 372500 | 372000 | 708 |
| 488 | 20250206 | 125800 | 472926274500 | 372000 | 371000 | 372500 | 371000 | 1221 |
| 489 | 20250206 | 125700 | 472472646000 | 371500 | 371500 | 372000 | 371000 | 583 |
| 490 | 20250206 | 125600 | 472256032000 | 371500 | 371500 | 372000 | 371500 | 863 |
| 491 | 20250206 | 125500 | 471935366500 | 371500 | 371500 | 372000 | 371500 | 352 |
| 492 | 20250206 | 125400 | 471804588000 | 372000 | 372000 | 372000 | 371000 | 1620 |
| 493 | 20250206 | 125300 | 471202606000 | 372000 | 372000 | 372000 | 371500 | 505 |
| 494 | 20250206 | 125200 | 471014916000 | 371500 | 372000 | 372000 | 371500 | 654 |
| 495 | 20250206 | 125100 | 470771756500 | 372000 | 372000 | 372000 | 371500 | 500 |
| 496 | 20250206 | 125000 | 470585819500 | 372000 | 372000 | 372500 | 371500 | 2404 |
| 497 | 20250206 | 124900 | 469692117500 | 372000 | 372500 | 373000 | 372000 | 2173 |
| 498 | 20250206 | 124800 | 468883427500 | 372500 | 374000 | 374000 | 372500 | 1221 |
| 499 | 20250206 | 124700 | 468427806000 | 374000 | 374500 | 375000 | 373500 | 2595 |
| 500 | 20250206 | 124600 | 467457028500 | 374500 | 374500 | 375000 | 374000 | 2257 |
| 501 | 20250206 | 124500 | 466611700000 | 374500 | 375000 | 375000 | 374500 | 790 |
| 502 | 20250206 | 124400 | 466315576000 | 374500 | 374500 | 375000 | 374000 | 961 |
| 503 | 20250206 | 124300 | 465955615000 | 374500 | 374500 | 375000 | 374000 | 2951 |
| 504 | 20250206 | 124200 | 464850209500 | 374500 | 374000 | 374500 | 373500 | 2015 |
| 505 | 20250206 | 124100 | 464096563000 | 374000 | 374500 | 375000 | 373500 | 3466 |
| 506 | 20250206 | 124000 | 462798826500 | 374500 | 374000 | 375000 | 373500 | 5919 |
| 507 | 20250206 | 123900 | 460582166000 | 374000 | 374000 | 374500 | 373000 | 5709 |
| 508 | 20250206 | 123800 | 458447349000 | 374000 | 373000 | 374500 | 372500 | 6362 |
| 509 | 20250206 | 123700 | 456070404500 | 373000 | 373000 | 373000 | 372500 | 431 |
| 510 | 20250206 | 123600 | 455909684500 | 373000 | 372500 | 373500 | 372000 | 4779 |
| 511 | 20250206 | 123500 | 454127405500 | 372000 | 371500 | 372500 | 371000 | 1859 |
| 512 | 20250206 | 123400 | 453436369000 | 371000 | 372000 | 372000 | 371000 | 2066 |
| 513 | 20250206 | 123300 | 452668783500 | 372000 | 372000 | 372000 | 371500 | 891 |
| 514 | 20250206 | 123200 | 452337457500 | 372500 | 372000 | 372500 | 371500 | 647 |
| 515 | 20250206 | 123100 | 452096892500 | 372000 | 372500 | 372500 | 371500 | 1219 |
| 516 | 20250206 | 123000 | 451643396500 | 372000 | 372500 | 372500 | 372000 | 740 |
| 517 | 20250206 | 122900 | 451367846500 | 372500 | 372000 | 372500 | 372000 | 261 |
| 518 | 20250206 | 122800 | 451270686000 | 372000 | 372000 | 372500 | 371500 | 463 |
| 519 | 20250206 | 122700 | 451098349000 | 372000 | 371500 | 372000 | 371500 | 774 |
| 520 | 20250206 | 122600 | 450810570500 | 372000 | 372000 | 372000 | 371500 | 396 |
| 521 | 20250206 | 122500 | 450663413000 | 371500 | 372500 | 372500 | 371000 | 2373 |
| 522 | 20250206 | 122400 | 449781333500 | 372000 | 373000 | 373000 | 372000 | 1247 |
| 523 | 20250206 | 122300 | 449316660000 | 373000 | 373000 | 373000 | 372500 | 563 |
| 524 | 20250206 | 122200 | 449106726500 | 372500 | 372000 | 373000 | 371500 | 2822 |
| 525 | 20250206 | 122100 | 448056270500 | 372000 | 372500 | 372500 | 371500 | 2321 |
| 526 | 20250206 | 122000 | 447192726500 | 372500 | 372500 | 372500 | 372000 | 928 |
| 527 | 20250206 | 121900 | 446847072500 | 372500 | 372000 | 372500 | 372000 | 800 |
| 528 | 20250206 | 121800 | 446549160500 | 372500 | 372500 | 372500 | 371500 | 536 |
| 529 | 20250206 | 121700 | 446349600500 | 372000 | 371500 | 372000 | 371000 | 1542 |
| 530 | 20250206 | 121600 | 445776319500 | 371500 | 371500 | 372000 | 370500 | 575 |
| 531 | 20250206 | 121500 | 445562945000 | 371000 | 372500 | 372500 | 371000 | 1023 |
| 532 | 20250206 | 121400 | 445182483500 | 372500 | 372000 | 372500 | 371500 | 3905 |
| 533 | 20250206 | 121300 | 443728445000 | 372000 | 372000 | 372500 | 371500 | 1431 |
| 534 | 20250206 | 121200 | 443195855500 | 372000 | 370000 | 372000 | 370000 | 3897 |
| 535 | 20250206 | 121100 | 441748884500 | 370500 | 370000 | 371000 | 370000 | 612 |
| 536 | 20250206 | 121000 | 441522143500 | 370500 | 370500 | 370500 | 370000 | 302 |
| 537 | 20250206 | 120900 | 441410297000 | 370500 | 370500 | 370500 | 370000 | 621 |
| 538 | 20250206 | 120800 | 441180235000 | 370500 | 370500 | 370500 | 370000 | 213 |
| 539 | 20250206 | 120700 | 441101352000 | 370000 | 370000 | 370500 | 369500 | 257 |
| 540 | 20250206 | 120600 | 441006272000 | 370000 | 370000 | 370500 | 369500 | 501 |
| 541 | 20250206 | 120500 | 440820890000 | 370000 | 369500 | 370500 | 369000 | 1086 |
| 542 | 20250206 | 120400 | 440419234500 | 369000 | 368500 | 369000 | 368000 | 413 |
| 543 | 20250206 | 120300 | 440266940500 | 368500 | 368000 | 368500 | 368000 | 1014 |
| 544 | 20250206 | 120200 | 439893455000 | 368500 | 368500 | 369000 | 368000 | 1307 |
| 545 | 20250206 | 120100 | 439411902000 | 368500 | 369000 | 369000 | 368500 | 713 |
| 546 | 20250206 | 120000 | 439149093000 | 369000 | 369000 | 369500 | 368500 | 1605 |
| 547 | 20250206 | 115900 | 438556896500 | 369500 | 369000 | 369500 | 369000 | 347 |
| 548 | 20250206 | 115800 | 438428748000 | 369500 | 369000 | 369500 | 369000 | 360 |
| 549 | 20250206 | 115700 | 438295771500 | 369500 | 369000 | 369500 | 369000 | 502 |
| 550 | 20250206 | 115600 | 438110425000 | 369500 | 369000 | 369500 | 369000 | 323 |
| 551 | 20250206 | 115500 | 437991197000 | 369000 | 370000 | 370000 | 369000 | 413 |
| 552 | 20250206 | 115400 | 437838700000 | 370000 | 369000 | 370000 | 368500 | 726 |
| 553 | 20250206 | 115300 | 437570479000 | 369000 | 368500 | 369000 | 368500 | 546 |
| 554 | 20250206 | 115200 | 437369258000 | 369000 | 369000 | 369000 | 368500 | 364 |
| 555 | 20250206 | 115100 | 437235027000 | 369000 | 369500 | 370000 | 369000 | 548 |
| 556 | 20250206 | 115000 | 437032766000 | 369000 | 369500 | 370000 | 369000 | 662 |
| 557 | 20250206 | 114900 | 436788118000 | 369500 | 369500 | 370000 | 369500 | 270 |
| 558 | 20250206 | 114800 | 436688284000 | 370000 | 370500 | 370500 | 369500 | 867 |
| 559 | 20250206 | 114700 | 436367483500 | 370000 | 370000 | 370500 | 369000 | 549 |
| 560 | 20250206 | 114600 | 436164488500 | 370000 | 368500 | 370000 | 368000 | 1180 |
| 561 | 20250206 | 114500 | 435729046000 | 368500 | 369000 | 369500 | 368000 | 1856 |
| 562 | 20250206 | 114400 | 435045341000 | 368500 | 370500 | 370500 | 368500 | 2566 |
| 563 | 20250206 | 114300 | 434097765000 | 370000 | 370500 | 370500 | 370000 | 2251 |
| 564 | 20250206 | 114200 | 433264487500 | 370500 | 372000 | 372500 | 370500 | 4010 |
| 565 | 20250206 | 114100 | 431775853000 | 372000 | 372000 | 372500 | 371500 | 1745 |
| 566 | 20250206 | 114000 | 431126778500 | 372000 | 372000 | 372000 | 371500 | 1387 |
| 567 | 20250206 | 113900 | 430610959000 | 372000 | 371000 | 372000 | 371000 | 2088 |
| 568 | 20250206 | 113800 | 429835001000 | 371000 | 371000 | 371500 | 370500 | 1744 |
| 569 | 20250206 | 113700 | 429188035000 | 370500 | 371500 | 372000 | 370500 | 1839 |
| 570 | 20250206 | 113600 | 428505382500 | 371500 | 372500 | 372500 | 371000 | 5382 |
| 571 | 20250206 | 113500 | 426503796000 | 372500 | 372000 | 373000 | 371500 | 6117 |
| 572 | 20250206 | 113400 | 424226220000 | 372000 | 371000 | 372500 | 370500 | 5882 |
| 573 | 20250206 | 113300 | 422041398500 | 371000 | 370500 | 371000 | 370000 | 2092 |
| 574 | 20250206 | 113200 | 421265963000 | 370500 | 369000 | 370500 | 369000 | 1179 |
| 575 | 20250206 | 113100 | 420829809500 | 369500 | 369500 | 370000 | 369000 | 1574 |
| 576 | 20250206 | 113000 | 420248295000 | 369500 | 369000 | 370000 | 368500 | 1818 |
| 577 | 20250206 | 112900 | 419576715000 | 369000 | 369500 | 370000 | 368000 | 4140 |
| 578 | 20250206 | 112800 | 418050429000 | 369500 | 369500 | 369500 | 369000 | 633 |
| 579 | 20250206 | 112700 | 417816630500 | 369500 | 369000 | 369500 | 368500 | 721 |
| 580 | 20250206 | 112600 | 417550490500 | 368500 | 368000 | 369000 | 367500 | 763 |
| 581 | 20250206 | 112500 | 417269288500 | 368000 | 368000 | 368000 | 367500 | 824 |
| 582 | 20250206 | 112400 | 416966095500 | 368000 | 367000 | 368500 | 367000 | 569 |
| 583 | 20250206 | 112300 | 416756848000 | 368000 | 369000 | 369500 | 367000 | 2711 |
| 584 | 20250206 | 112200 | 415757839500 | 369000 | 368500 | 369500 | 368000 | 1163 |
| 585 | 20250206 | 112100 | 415328943500 | 368000 | 367500 | 368500 | 367000 | 660 |
| 586 | 20250206 | 112000 | 415086242500 | 367500 | 367000 | 367500 | 367000 | 455 |
| 587 | 20250206 | 111900 | 414919112000 | 367000 | 367000 | 367500 | 366500 | 420 |
| 588 | 20250206 | 111800 | 414764916000 | 366500 | 368500 | 368500 | 366500 | 2979 |
| 589 | 20250206 | 111700 | 413669691500 | 368500 | 369500 | 369500 | 368000 | 3597 |
| 590 | 20250206 | 111600 | 412342604500 | 369500 | 369000 | 370500 | 368500 | 9319 |
| 591 | 20250206 | 111500 | 408899823500 | 369500 | 369500 | 369500 | 369000 | 3318 |
| 592 | 20250206 | 111400 | 407674958500 | 369500 | 367500 | 369500 | 367000 | 5238 |
| 593 | 20250206 | 111300 | 405744459000 | 367500 | 366000 | 367500 | 366000 | 2703 |
| 594 | 20250206 | 111200 | 404751898500 | 366000 | 364500 | 366500 | 364500 | 1361 |
| 595 | 20250206 | 111100 | 404254587000 | 365000 | 364500 | 365000 | 364500 | 897 |
| 596 | 20250206 | 111000 | 403927504500 | 364500 | 365000 | 365500 | 364500 | 3450 |
| 597 | 20250206 | 110900 | 402668534000 | 365500 | 367500 | 367500 | 365000 | 5370 |
| 598 | 20250206 | 110800 | 400701963500 | 367000 | 367500 | 367500 | 366500 | 3043 |
| 599 | 20250206 | 110700 | 399585025500 | 367000 | 367000 | 367500 | 366500 | 1323 |
| 600 | 20250206 | 110600 | 399099481500 | 367000 | 366000 | 367000 | 366000 | 1681 |
| 601 | 20250206 | 110500 | 398483396500 | 366500 | 367000 | 367500 | 366000 | 6656 |
| 602 | 20250206 | 110400 | 396042998000 | 367000 | 366000 | 367500 | 366000 | 4516 |
| 603 | 20250206 | 110300 | 394386893000 | 366000 | 365000 | 366000 | 364500 | 1723 |
| 604 | 20250206 | 110200 | 393757207000 | 365000 | 365000 | 365500 | 364500 | 2733 |
| 605 | 20250206 | 110100 | 392759618500 | 365000 | 364500 | 365500 | 364000 | 1661 |
| 606 | 20250206 | 110000 | 392154022000 | 364500 | 364000 | 365000 | 363500 | 1325 |
| 607 | 20250206 | 105900 | 391671573000 | 365000 | 364000 | 365500 | 363500 | 3450 |
| 608 | 20250206 | 105800 | 390414193500 | 363500 | 363500 | 364000 | 363500 | 2002 |
| 609 | 20250206 | 105700 | 389685741000 | 363500 | 363500 | 364000 | 363000 | 1672 |
| 610 | 20250206 | 105600 | 389077552000 | 363000 | 363000 | 363500 | 362500 | 1219 |
| 611 | 20250206 | 105500 | 388635194000 | 363000 | 362500 | 363000 | 362000 | 986 |
| 612 | 20250206 | 105400 | 388277601000 | 362500 | 362000 | 363000 | 362000 | 1159 |
| 613 | 20250206 | 105300 | 387857482000 | 362500 | 363500 | 363500 | 362000 | 2514 |
| 614 | 20250206 | 105200 | 386945071500 | 363000 | 363500 | 365000 | 363000 | 4949 |
| 615 | 20250206 | 105100 | 385141814500 | 364000 | 362500 | 364000 | 362500 | 3272 |
| 616 | 20250206 | 105000 | 383953128000 | 362500 | 362000 | 363000 | 362000 | 1347 |
| 617 | 20250206 | 104900 | 383465059500 | 362000 | 362500 | 362500 | 361500 | 1231 |
| 618 | 20250206 | 104800 | 383019470000 | 362500 | 362500 | 363000 | 361500 | 1993 |
| 619 | 20250206 | 104700 | 382297684000 | 362500 | 362000 | 362500 | 361500 | 1283 |
| 620 | 20250206 | 104600 | 381833244000 | 361500 | 362500 | 363000 | 361500 | 1307 |
| 621 | 20250206 | 104500 | 381359963500 | 362500 | 361000 | 363000 | 361000 | 4610 |
| 622 | 20250206 | 104400 | 379691260000 | 361500 | 360000 | 362000 | 360000 | 5476 |
| 623 | 20250206 | 104300 | 377716458000 | 360000 | 361500 | 362000 | 360000 | 15923 |
| 624 | 20250206 | 104200 | 371976889500 | 362000 | 361500 | 362000 | 361500 | 1276 |
| 625 | 20250206 | 104100 | 371515315000 | 362000 | 362500 | 363500 | 361500 | 5743 |
| 626 | 20250206 | 104000 | 369434509500 | 362500 | 362500 | 362500 | 362000 | 2219 |
| 627 | 20250206 | 103900 | 368630453000 | 362500 | 361000 | 362500 | 360500 | 5569 |
| 628 | 20250206 | 103800 | 366618595000 | 361000 | 362000 | 362000 | 360500 | 4789 |
| 629 | 20250206 | 103700 | 364889857000 | 361500 | 361500 | 362000 | 360500 | 7729 |
| 630 | 20250206 | 103600 | 362098472500 | 361000 | 361500 | 362000 | 361000 | 4568 |
| 631 | 20250206 | 103500 | 360447503500 | 361500 | 362000 | 362500 | 361500 | 7763 |
| 632 | 20250206 | 103400 | 357638883000 | 362000 | 362500 | 363000 | 362000 | 7050 |
| 633 | 20250206 | 103300 | 355085198500 | 362500 | 363000 | 363500 | 362000 | 8868 |
| 634 | 20250206 | 103200 | 351869416000 | 363000 | 367000 | 367000 | 362500 | 22171 |
| 635 | 20250206 | 103100 | 343783203000 | 366500 | 367000 | 367500 | 366500 | 977 |
| 636 | 20250206 | 103000 | 343424737500 | 367500 | 368500 | 368500 | 366500 | 2437 |
| 637 | 20250206 | 102900 | 342529353000 | 368500 | 367500 | 369000 | 367500 | 1916 |
| 638 | 20250206 | 102800 | 341823767500 | 367500 | 367000 | 367500 | 366500 | 645 |
| 639 | 20250206 | 102700 | 341586983000 | 367000 | 367000 | 368000 | 366500 | 1281 |
| 640 | 20250206 | 102600 | 341116982500 | 366500 | 367500 | 368500 | 366000 | 2418 |
| 641 | 20250206 | 102500 | 340228944500 | 367000 | 366500 | 367500 | 366000 | 1667 |
| 642 | 20250206 | 102400 | 339617457500 | 366500 | 366500 | 367000 | 366000 | 1485 |
| 643 | 20250206 | 102300 | 339073319000 | 366500 | 366000 | 366500 | 366000 | 1586 |
| 644 | 20250206 | 102200 | 338492736500 | 366000 | 366500 | 366500 | 365500 | 3207 |
| 645 | 20250206 | 102100 | 337319103500 | 366500 | 365500 | 366500 | 365500 | 3471 |
| 646 | 20250206 | 102000 | 336048976500 | 366000 | 366000 | 366500 | 365500 | 5665 |
| 647 | 20250206 | 101900 | 333976469500 | 366500 | 370000 | 370500 | 366000 | 6178 |
| 648 | 20250206 | 101800 | 331703276500 | 369500 | 368500 | 370000 | 368000 | 1303 |
| 649 | 20250206 | 101700 | 331222856500 | 368000 | 367500 | 368500 | 367500 | 1083 |
| 650 | 20250206 | 101600 | 330824305500 | 368000 | 369500 | 369500 | 368000 | 1471 |
| 651 | 20250206 | 101500 | 330282296500 | 369000 | 370500 | 371000 | 369000 | 4688 |
| 652 | 20250206 | 101400 | 328546956500 | 370500 | 369500 | 371000 | 369000 | 3915 |
| 653 | 20250206 | 101300 | 327098546000 | 369500 | 368000 | 369500 | 367500 | 2207 |
| 654 | 20250206 | 101200 | 326284691500 | 368500 | 365500 | 368500 | 364500 | 10293 |
| 655 | 20250206 | 101100 | 322520327500 | 365000 | 367000 | 367500 | 365000 | 5590 |
| 656 | 20250206 | 101000 | 320473356000 | 366500 | 367500 | 368500 | 366500 | 4241 |
| 657 | 20250206 | 100900 | 318915317500 | 367000 | 368500 | 369000 | 366500 | 3880 |
| 658 | 20250206 | 100800 | 317489410500 | 368500 | 366000 | 368500 | 364500 | 13734 |
| 659 | 20250206 | 100700 | 312468405500 | 366000 | 366500 | 367500 | 365500 | 8138 |
| 660 | 20250206 | 100600 | 309486611000 | 367000 | 370000 | 370000 | 366500 | 9131 |
| 661 | 20250206 | 100500 | 306129741000 | 370000 | 371500 | 373000 | 369500 | 8603 |
| 662 | 20250206 | 100400 | 302933130000 | 372000 | 369000 | 372000 | 368500 | 3725 |
| 663 | 20250206 | 100300 | 301555435500 | 369500 | 369000 | 370000 | 368500 | 4282 |
| 664 | 20250206 | 100200 | 299974467500 | 369000 | 372000 | 372500 | 368500 | 8162 |
| 665 | 20250206 | 100100 | 296949422000 | 372000 | 369000 | 372000 | 368500 | 10885 |
| 666 | 20250206 | 100000 | 292912176000 | 369500 | 365000 | 369500 | 364500 | 21219 |
| 667 | 20250206 | 095900 | 285138186500 | 365000 | 368500 | 369500 | 365000 | 23788 |
| 668 | 20250206 | 095800 | 276411374000 | 369000 | 373500 | 374000 | 368500 | 22952 |
| 669 | 20250206 | 095700 | 267888151000 | 373500 | 374500 | 375000 | 373500 | 3278 |
| 670 | 20250206 | 095600 | 266662494000 | 374500 | 374500 | 375000 | 373500 | 4448 |
| 671 | 20250206 | 095500 | 264996415500 | 373500 | 372500 | 374500 | 372000 | 4602 |
| 672 | 20250206 | 095400 | 263279873500 | 372500 | 373500 | 373500 | 371500 | 9085 |
| 673 | 20250206 | 095300 | 259897350500 | 373000 | 375000 | 375500 | 373000 | 5211 |
| 674 | 20250206 | 095200 | 257947192500 | 375000 | 374500 | 376000 | 374000 | 6609 |
| 675 | 20250206 | 095100 | 255468330000 | 375000 | 373000 | 375000 | 371500 | 12420 |
| 676 | 20250206 | 095000 | 250834807000 | 373000 | 376000 | 376500 | 372500 | 18362 |
| 677 | 20250206 | 094900 | 243954355000 | 376000 | 376500 | 377500 | 376000 | 6821 |
| 678 | 20250206 | 094800 | 241387310500 | 377000 | 377000 | 378000 | 376000 | 6339 |
| 679 | 20250206 | 094700 | 238999196500 | 376500 | 379000 | 379500 | 376500 | 13577 |
| 680 | 20250206 | 094600 | 233869774000 | 379000 | 379000 | 379000 | 378500 | 1545 |
| 681 | 20250206 | 094500 | 233284796000 | 378500 | 378500 | 379000 | 378000 | 4404 |
| 682 | 20250206 | 094400 | 231618294500 | 378500 | 380500 | 381000 | 378500 | 11392 |
| 683 | 20250206 | 094300 | 227298624500 | 381000 | 381000 | 381500 | 380000 | 4373 |
| 684 | 20250206 | 094200 | 225634311500 | 381000 | 381000 | 381500 | 380500 | 1965 |
| 685 | 20250206 | 094100 | 224885502000 | 381500 | 382500 | 383000 | 381000 | 3488 |
| 686 | 20250206 | 094000 | 223553020500 | 383000 | 383000 | 383000 | 382500 | 2144 |
| 687 | 20250206 | 093900 | 222732561000 | 383000 | 383000 | 383000 | 382500 | 827 |
| 688 | 20250206 | 093800 | 222416016500 | 383000 | 382500 | 383500 | 382500 | 4876 |
| 689 | 20250206 | 093700 | 220547671500 | 382500 | 381500 | 382500 | 381000 | 5349 |
| 690 | 20250206 | 093600 | 218505212000 | 381500 | 380000 | 381500 | 380000 | 2241 |
| 691 | 20250206 | 093500 | 217651985000 | 380500 | 380000 | 380500 | 380000 | 2611 |
| 692 | 20250206 | 093400 | 216659172000 | 380500 | 381000 | 381500 | 380000 | 4005 |
| 693 | 20250206 | 093300 | 215134506000 | 381000 | 379500 | 381500 | 379000 | 5083 |
| 694 | 20250206 | 093200 | 213202807000 | 379500 | 380500 | 380500 | 378500 | 15137 |
| 695 | 20250206 | 093100 | 207461481500 | 380000 | 381000 | 381500 | 380000 | 5223 |
| 696 | 20250206 | 093000 | 205473049500 | 381000 | 380000 | 382000 | 380000 | 4158 |
| 697 | 20250206 | 092900 | 203887952000 | 380000 | 382500 | 383000 | 379500 | 19302 |
| 698 | 20250206 | 092800 | 196534627500 | 382500 | 384000 | 384500 | 382000 | 6133 |
| 699 | 20250206 | 092700 | 194186195000 | 384000 | 381500 | 384500 | 381000 | 8162 |
| 700 | 20250206 | 092600 | 191070628000 | 381500 | 382500 | 383500 | 381000 | 13651 |
| 701 | 20250206 | 092500 | 185852214500 | 382500 | 385500 | 386000 | 382500 | 17218 |
| 702 | 20250206 | 092400 | 179242614000 | 385500 | 387000 | 387500 | 385500 | 5407 |
| 703 | 20250206 | 092300 | 177154472000 | 387500 | 386500 | 388000 | 386500 | 3923 |
| 704 | 20250206 | 092200 | 175636486000 | 386500 | 388000 | 388500 | 386500 | 7289 |
| 705 | 20250206 | 092100 | 172810276500 | 387500 | 388500 | 388500 | 387000 | 7520 |
| 706 | 20250206 | 092000 | 169895299000 | 388500 | 390000 | 391000 | 387000 | 25726 |
| 707 | 20250206 | 091900 | 159879473500 | 390000 | 386500 | 390000 | 386500 | 18256 |
| 708 | 20250206 | 091800 | 152786150500 | 387000 | 388000 | 388500 | 386500 | 4932 |
| 709 | 20250206 | 091700 | 150875948500 | 388000 | 384500 | 388500 | 384500 | 12452 |
| 710 | 20250206 | 091600 | 146055066000 | 384500 | 384500 | 385500 | 383000 | 11298 |
| 711 | 20250206 | 091500 | 141719303500 | 384000 | 387000 | 387000 | 384000 | 10612 |
| 712 | 20250206 | 091400 | 137632137000 | 387000 | 385500 | 387500 | 385500 | 4284 |
| 713 | 20250206 | 091300 | 135975026500 | 385500 | 383500 | 386000 | 383500 | 5006 |
| 714 | 20250206 | 091200 | 134049433500 | 383500 | 388500 | 389500 | 383500 | 20815 |
| 715 | 20250206 | 091100 | 126012928000 | 388500 | 386000 | 389500 | 385500 | 20658 |
| 716 | 20250206 | 091000 | 117991862000 | 386000 | 385500 | 387500 | 385500 | 7827 |
| 717 | 20250206 | 090900 | 114968131000 | 385500 | 387000 | 388000 | 385000 | 11513 |
| 718 | 20250206 | 090800 | 110517139000 | 387000 | 386500 | 389500 | 386500 | 21953 |
| 719 | 20250206 | 090700 | 101996435000 | 387000 | 383000 | 389000 | 383000 | 34536 |
| 720 | 20250206 | 090600 | 88629691000 | 384000 | 379500 | 384500 | 379000 | 12274 |
| 721 | 20250206 | 090500 | 83933013000 | 379500 | 384500 | 385500 | 377500 | 24697 |
| 722 | 20250206 | 090400 | 74514007000 | 384500 | 386000 | 387000 | 383500 | 20646 |
| 723 | 20250206 | 090300 | 66564456000 | 386000 | 384500 | 387000 | 383500 | 22354 |
| 724 | 20250206 | 090200 | 57934968000 | 384000 | 381000 | 387000 | 380500 | 51959 |
| 725 | 20250206 | 090100 | 37949500000 | 380500 | 378000 | 382000 | 375500 | 29876 |
| 726 | 20250206 | 090000 | 26641262500 | 377500 | 379000 | 386000 | 376000 | 69701 |