36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 200800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 3 | 20250211 | 200700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250211 | 200600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250211 | 200500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250211 | 200400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250211 | 200300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250211 | 200200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250211 | 200100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250211 | 200000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250211 | 195900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250211 | 195800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250211 | 195700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250211 | 195600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250211 | 195500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250211 | 195400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250211 | 195300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250211 | 195200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250211 | 195100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250211 | 195000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250211 | 194900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250211 | 194800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250211 | 194700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250211 | 194600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250211 | 194500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250211 | 194400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250211 | 194300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250211 | 194200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250211 | 194100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250211 | 194000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250211 | 193900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250211 | 193800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 33 | 20250211 | 193700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250211 | 193600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250211 | 193500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250211 | 193400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250211 | 193300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250211 | 193200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250211 | 193100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250211 | 193000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250211 | 192900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250211 | 192800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250211 | 192700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250211 | 192600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250211 | 192500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250211 | 192400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250211 | 192300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250211 | 192200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250211 | 192100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250211 | 192000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250211 | 191900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250211 | 191800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250211 | 191700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250211 | 191600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250211 | 191500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250211 | 191400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250211 | 191300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250211 | 191200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250211 | 191100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250211 | 191000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250211 | 190900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250211 | 190800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 63 | 20250211 | 190700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250211 | 190600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250211 | 190500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250211 | 190400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250211 | 190300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250211 | 190200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250211 | 190100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250211 | 190000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250211 | 185900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250211 | 185800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250211 | 185700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250211 | 185600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250211 | 185500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250211 | 185400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250211 | 185300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250211 | 185200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250211 | 185100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250211 | 185000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250211 | 184900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250211 | 184800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250211 | 184700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250211 | 184600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250211 | 184500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250211 | 184400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250211 | 184300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250211 | 184200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250211 | 184100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250211 | 184000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250211 | 183900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250211 | 183800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 93 | 20250211 | 183700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250211 | 183600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250211 | 183500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250211 | 183400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250211 | 183300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250211 | 183200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250211 | 183100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250211 | 183000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250211 | 182900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250211 | 182800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250211 | 182700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250211 | 182600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250211 | 182500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250211 | 182400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250211 | 182300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250211 | 182200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250211 | 182100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250211 | 182000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250211 | 181900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250211 | 181800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250211 | 181700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250211 | 181600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250211 | 181500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250211 | 181400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250211 | 181300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250211 | 181200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250211 | 181100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250211 | 181000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250211 | 180900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250211 | 180800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 123 | 20250211 | 180700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250211 | 180600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250211 | 180500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250211 | 180400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250211 | 180300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250211 | 180200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250211 | 180100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250211 | 180000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250211 | 175900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250211 | 175800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250211 | 175700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250211 | 175600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250211 | 175500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250211 | 175400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250211 | 175300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250211 | 175200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250211 | 175100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250211 | 175000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250211 | 174900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250211 | 174800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250211 | 174700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250211 | 174600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250211 | 174500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250211 | 174400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250211 | 174300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250211 | 174200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250211 | 174100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250211 | 174000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250211 | 173900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250211 | 173800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 153 | 20250211 | 173700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250211 | 173600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250211 | 173500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250211 | 173400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250211 | 173300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250211 | 173200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250211 | 173100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250211 | 173000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250211 | 172900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250211 | 172800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250211 | 172700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250211 | 172600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250211 | 172500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250211 | 172400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250211 | 172300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250211 | 172200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250211 | 172100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250211 | 172000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250211 | 171900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250211 | 171800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250211 | 171700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250211 | 171600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250211 | 171500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250211 | 171400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250211 | 171300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250211 | 171200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250211 | 171100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250211 | 171000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250211 | 170900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250211 | 170800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 183 | 20250211 | 170700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250211 | 170600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250211 | 170500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250211 | 170400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250211 | 170300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250211 | 170200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250211 | 170100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250211 | 170000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250211 | 165900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250211 | 165800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250211 | 165700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250211 | 165600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250211 | 165500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250211 | 165400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250211 | 165300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250211 | 165200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250211 | 165100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250211 | 165000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250211 | 164900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250211 | 164800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250211 | 164700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250211 | 164600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250211 | 164500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250211 | 164400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250211 | 164300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250211 | 164200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250211 | 164100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250211 | 164000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250211 | 163900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250211 | 163800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 213 | 20250211 | 163700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250211 | 163600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250211 | 163500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250211 | 163400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250211 | 163300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250211 | 163200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250211 | 163100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250211 | 163000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250211 | 162900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250211 | 162800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250211 | 162700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250211 | 162600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250211 | 162500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20250211 | 162400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20250211 | 162300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20250211 | 162200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20250211 | 162100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20250211 | 162000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20250211 | 161900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20250211 | 161800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20250211 | 161700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20250211 | 161600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20250211 | 161500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20250211 | 161400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20250211 | 161300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20250211 | 161200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20250211 | 161100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20250211 | 161000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20250211 | 160900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20250211 | 160800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 243 | 20250211 | 160700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20250211 | 160600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20250211 | 160500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20250211 | 160400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20250211 | 160300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20250211 | 160200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20250211 | 160100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20250211 | 160000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20250211 | 155900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20250211 | 155800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20250211 | 155700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20250211 | 155600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20250211 | 155500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20250211 | 155400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20250211 | 155300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20250211 | 155200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20250211 | 155100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20250211 | 155000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20250211 | 154900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20250211 | 154800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20250211 | 154700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20250211 | 154600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20250211 | 154500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20250211 | 154400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20250211 | 154300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20250211 | 154200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20250211 | 154100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20250211 | 154000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20250211 | 153900 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20250211 | 153800 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 273 | 20250211 | 153700 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20250211 | 153600 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20250211 | 153500 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20250211 | 153400 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20250211 | 153300 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20250211 | 153200 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20250211 | 153100 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20250211 | 153000 | 6036042900 | 21450 | 21450 | 21450 | 21450 | 4665 |
| 281 | 20250211 | 152900 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20250211 | 152800 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20250211 | 152700 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20250211 | 152600 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20250211 | 152500 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20250211 | 152400 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20250211 | 152300 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20250211 | 152200 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20250211 | 152100 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20250211 | 152000 | 5935978650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20250211 | 151900 | 5935978650 | 21450 | 21550 | 21550 | 21450 | 517 |
| 292 | 20250211 | 151800 | 5924887350 | 21450 | 21550 | 21550 | 21450 | 1191 |
| 293 | 20250211 | 151700 | 5899291300 | 21500 | 21550 | 21600 | 21500 | 3423 |
| 294 | 20250211 | 151600 | 5825535200 | 21600 | 21650 | 21700 | 21600 | 1773 |
| 295 | 20250211 | 151500 | 5787198300 | 21650 | 21750 | 21750 | 21600 | 1675 |
| 296 | 20250211 | 151400 | 5750941450 | 21700 | 21700 | 21750 | 21700 | 547 |
| 297 | 20250211 | 151300 | 5739051750 | 21750 | 21700 | 21750 | 21700 | 484 |
| 298 | 20250211 | 151200 | 5728535200 | 21750 | 21750 | 21750 | 21700 | 456 |
| 299 | 20250211 | 151100 | 5718620700 | 21750 | 21750 | 21750 | 21700 | 431 |
| 300 | 20250211 | 151000 | 5709248900 | 21750 | 21750 | 21750 | 21650 | 606 |
| 301 | 20250211 | 150900 | 5696078150 | 21750 | 21750 | 21750 | 21700 | 457 |
| 302 | 20250211 | 150800 | 5686141350 | 21750 | 21750 | 21750 | 21700 | 453 |
| 303 | 20250211 | 150700 | 5676296400 | 21700 | 21650 | 21750 | 21650 | 246 |
| 304 | 20250211 | 150600 | 5670954000 | 21650 | 21700 | 21750 | 21650 | 1148 |
| 305 | 20250211 | 150500 | 5646047450 | 21750 | 21750 | 21750 | 21700 | 289 |
| 306 | 20250211 | 150400 | 5639765000 | 21750 | 21750 | 21750 | 21700 | 634 |
| 307 | 20250211 | 150300 | 5625994900 | 21750 | 21750 | 21800 | 21700 | 332 |
| 308 | 20250211 | 150200 | 5618772050 | 21750 | 21750 | 21800 | 21700 | 436 |
| 309 | 20250211 | 150100 | 5609290950 | 21750 | 21700 | 21750 | 21700 | 383 |
| 310 | 20250211 | 150000 | 5600973750 | 21700 | 21700 | 21750 | 21700 | 670 |
| 311 | 20250211 | 145900 | 5586430200 | 21650 | 21650 | 21750 | 21600 | 813 |
| 312 | 20250211 | 145800 | 5568809350 | 21700 | 21600 | 21750 | 21600 | 449 |
| 313 | 20250211 | 145700 | 5559084500 | 21600 | 21700 | 21800 | 21600 | 5507 |
| 314 | 20250211 | 145600 | 5440062900 | 21800 | 21750 | 21800 | 21650 | 1672 |
| 315 | 20250211 | 145500 | 5403773000 | 21750 | 21650 | 21750 | 21650 | 238 |
| 316 | 20250211 | 145400 | 5398599800 | 21700 | 21650 | 21700 | 21600 | 1135 |
| 317 | 20250211 | 145300 | 5374027000 | 21650 | 21700 | 21700 | 21600 | 1475 |
| 318 | 20250211 | 145200 | 5342094600 | 21650 | 21700 | 21700 | 21650 | 142 |
| 319 | 20250211 | 145100 | 5339015500 | 21700 | 21700 | 21750 | 21650 | 1110 |
| 320 | 20250211 | 145000 | 5314929500 | 21750 | 21700 | 21750 | 21700 | 353 |
| 321 | 20250211 | 144900 | 5307260900 | 21700 | 21750 | 21750 | 21700 | 833 |
| 322 | 20250211 | 144800 | 5289171650 | 21800 | 21750 | 21800 | 21700 | 1761 |
| 323 | 20250211 | 144700 | 5250872850 | 21750 | 21750 | 21750 | 21700 | 472 |
| 324 | 20250211 | 144600 | 5240607550 | 21700 | 21750 | 21750 | 21700 | 230 |
| 325 | 20250211 | 144500 | 5235605500 | 21700 | 21700 | 21800 | 21700 | 117 |
| 326 | 20250211 | 144400 | 5233061850 | 21750 | 21700 | 21750 | 21700 | 203 |
| 327 | 20250211 | 144300 | 5228648250 | 21750 | 21750 | 21750 | 21700 | 175 |
| 328 | 20250211 | 144200 | 5224842250 | 21700 | 21750 | 21750 | 21700 | 316 |
| 329 | 20250211 | 144100 | 5217976150 | 21700 | 21650 | 21700 | 21650 | 22 |
| 330 | 20250211 | 144000 | 5217499150 | 21650 | 21700 | 21750 | 21650 | 562 |
| 331 | 20250211 | 143900 | 5205301100 | 21700 | 21700 | 21750 | 21700 | 430 |
| 332 | 20250211 | 143800 | 5195965550 | 21650 | 21700 | 21700 | 21650 | 3459 |
| 333 | 20250211 | 143700 | 5120919100 | 21700 | 21700 | 21750 | 21700 | 347 |
| 334 | 20250211 | 143600 | 5113380950 | 21700 | 21700 | 21750 | 21700 | 284 |
| 335 | 20250211 | 143500 | 5107205200 | 21700 | 21700 | 21750 | 21700 | 96 |
| 336 | 20250211 | 143400 | 5105117850 | 21750 | 21700 | 21750 | 21700 | 395 |
| 337 | 20250211 | 143300 | 5096538100 | 21700 | 21650 | 21750 | 21600 | 319 |
| 338 | 20250211 | 143200 | 5089617050 | 21700 | 21750 | 21750 | 21650 | 1180 |
| 339 | 20250211 | 143100 | 5064007200 | 21700 | 21700 | 21750 | 21700 | 508 |
| 340 | 20250211 | 143000 | 5052979450 | 21700 | 21700 | 21750 | 21700 | 203 |
| 341 | 20250211 | 142900 | 5048565600 | 21750 | 21750 | 21750 | 21700 | 375 |
| 342 | 20250211 | 142800 | 5040409450 | 21700 | 21700 | 21750 | 21700 | 305 |
| 343 | 20250211 | 142700 | 5033786800 | 21750 | 21750 | 21750 | 21700 | 308 |
| 344 | 20250211 | 142600 | 5027094550 | 21750 | 21750 | 21750 | 21700 | 289 |
| 345 | 20250211 | 142500 | 5020815000 | 21700 | 21750 | 21750 | 21700 | 485 |
| 346 | 20250211 | 142400 | 5010284000 | 21750 | 21700 | 21800 | 21700 | 396 |
| 347 | 20250211 | 142300 | 5001676250 | 21750 | 21700 | 21750 | 21700 | 274 |
| 348 | 20250211 | 142200 | 4995722150 | 21700 | 21750 | 21750 | 21700 | 697 |
| 349 | 20250211 | 142100 | 4980588900 | 21800 | 21700 | 21800 | 21700 | 102 |
| 350 | 20250211 | 142000 | 4978370200 | 21700 | 21600 | 21700 | 21600 | 336 |
| 351 | 20250211 | 141900 | 4971099700 | 21600 | 21500 | 21650 | 21500 | 225 |
| 352 | 20250211 | 141800 | 4966244050 | 21650 | 21550 | 21750 | 21500 | 3804 |
| 353 | 20250211 | 141700 | 4884236950 | 21600 | 21700 | 21700 | 21500 | 16028 |
| 354 | 20250211 | 141600 | 4539281900 | 21650 | 21700 | 21700 | 21650 | 507 |
| 355 | 20250211 | 141500 | 4528280200 | 21650 | 21750 | 21750 | 21600 | 1052 |
| 356 | 20250211 | 141400 | 4505525050 | 21700 | 21750 | 21750 | 21700 | 128 |
| 357 | 20250211 | 141300 | 4502741250 | 21750 | 21850 | 21850 | 21650 | 583 |
| 358 | 20250211 | 141200 | 4490086350 | 21850 | 21800 | 21900 | 21800 | 237 |
| 359 | 20250211 | 141100 | 4484907800 | 21800 | 21800 | 21900 | 21800 | 186 |
| 360 | 20250211 | 141000 | 4480848650 | 21850 | 21850 | 21850 | 21800 | 169 |
| 361 | 20250211 | 140900 | 4477156200 | 21850 | 21850 | 21850 | 21800 | 177 |
| 362 | 20250211 | 140800 | 4473288950 | 21800 | 21800 | 21800 | 21750 | 50 |
| 363 | 20250211 | 140700 | 4472199050 | 21800 | 21800 | 21800 | 21750 | 280 |
| 364 | 20250211 | 140600 | 4466099250 | 21800 | 21700 | 21800 | 21700 | 221 |
| 365 | 20250211 | 140500 | 4461288700 | 21700 | 21650 | 21700 | 21650 | 210 |
| 366 | 20250211 | 140400 | 4456740550 | 21600 | 21650 | 21650 | 21550 | 415 |
| 367 | 20250211 | 140300 | 4447773300 | 21700 | 21600 | 21700 | 21600 | 130 |
| 368 | 20250211 | 140200 | 4444954250 | 21650 | 21600 | 21650 | 21550 | 1302 |
| 369 | 20250211 | 140100 | 4416799000 | 21600 | 21600 | 21600 | 21550 | 131 |
| 370 | 20250211 | 140000 | 4413969600 | 21650 | 21600 | 21650 | 21550 | 270 |
| 371 | 20250211 | 135900 | 4408133250 | 21600 | 21550 | 21650 | 21550 | 252 |
| 372 | 20250211 | 135800 | 4402685950 | 21600 | 21650 | 21650 | 21550 | 1088 |
| 373 | 20250211 | 135700 | 4379196100 | 21750 | 21800 | 21800 | 21650 | 1073 |
| 374 | 20250211 | 135600 | 4355944050 | 21700 | 21700 | 21750 | 21700 | 117 |
| 375 | 20250211 | 135500 | 4353400750 | 21650 | 21700 | 21750 | 21600 | 496 |
| 376 | 20250211 | 135400 | 4342669450 | 21700 | 21650 | 21700 | 21650 | 102 |
| 377 | 20250211 | 135300 | 4340460150 | 21650 | 21700 | 21700 | 21600 | 1584 |
| 378 | 20250211 | 135200 | 4306162550 | 21700 | 21700 | 21700 | 21700 | 29 |
| 379 | 20250211 | 135100 | 4305533250 | 21700 | 21750 | 21750 | 21700 | 25 |
| 380 | 20250211 | 135000 | 4304990400 | 21700 | 21700 | 21700 | 21700 | 7 |
| 381 | 20250211 | 134900 | 4304838500 | 21700 | 21700 | 21750 | 21700 | 49 |
| 382 | 20250211 | 134800 | 4303774000 | 21700 | 21650 | 21750 | 21650 | 82 |
| 383 | 20250211 | 134700 | 4301995550 | 21650 | 21650 | 21650 | 21650 | 137 |
| 384 | 20250211 | 134600 | 4299029500 | 21650 | 21800 | 21800 | 21650 | 434 |
| 385 | 20250211 | 134500 | 4289614150 | 21750 | 21700 | 21800 | 21700 | 156 |
| 386 | 20250211 | 134400 | 4286226450 | 21700 | 21700 | 21800 | 21700 | 166 |
| 387 | 20250211 | 134300 | 4282622500 | 21750 | 21800 | 21800 | 21700 | 437 |
| 388 | 20250211 | 134200 | 4273109350 | 21800 | 21800 | 21850 | 21800 | 23 |
| 389 | 20250211 | 134100 | 4272607450 | 21800 | 21850 | 21900 | 21800 | 178 |
| 390 | 20250211 | 134000 | 4268719150 | 21850 | 21900 | 21900 | 21800 | 372 |
| 391 | 20250211 | 133900 | 4260573200 | 21950 | 21750 | 21950 | 21750 | 371 |
| 392 | 20250211 | 133800 | 4252448500 | 21900 | 21750 | 21900 | 21750 | 385 |
| 393 | 20250211 | 133700 | 4244020900 | 21850 | 21850 | 21900 | 21700 | 836 |
| 394 | 20250211 | 133600 | 4225760300 | 21950 | 21850 | 21950 | 21850 | 565 |
| 395 | 20250211 | 133500 | 4213373150 | 21950 | 22000 | 22000 | 21850 | 754 |
| 396 | 20250211 | 133400 | 4196807450 | 22050 | 21850 | 22050 | 21850 | 799 |
| 397 | 20250211 | 133300 | 4179234750 | 21900 | 21950 | 22000 | 21900 | 965 |
| 398 | 20250211 | 133200 | 4158037450 | 21950 | 21850 | 21950 | 21850 | 1205 |
| 399 | 20250211 | 133100 | 4131635700 | 21850 | 21950 | 22000 | 21750 | 1534 |
| 400 | 20250211 | 133000 | 4098037400 | 21950 | 21950 | 22000 | 21900 | 3073 |
| 401 | 20250211 | 132900 | 4030521250 | 21950 | 21950 | 21950 | 21850 | 1741 |
| 402 | 20250211 | 132800 | 3992313100 | 21900 | 21950 | 21950 | 21800 | 2443 |
| 403 | 20250211 | 132700 | 3938830100 | 21900 | 21800 | 22000 | 21800 | 3363 |
| 404 | 20250211 | 132600 | 3865078250 | 21800 | 21800 | 21950 | 21700 | 2992 |
| 405 | 20250211 | 132500 | 3799653100 | 21750 | 21550 | 21750 | 21550 | 1629 |
| 406 | 20250211 | 132400 | 3764298050 | 21700 | 21500 | 21700 | 21500 | 785 |
| 407 | 20250211 | 132300 | 3747335100 | 21500 | 21500 | 21550 | 21500 | 46 |
| 408 | 20250211 | 132200 | 3746344350 | 21500 | 21500 | 21500 | 21500 | 12 |
| 409 | 20250211 | 132100 | 3746086350 | 21550 | 21500 | 21550 | 21500 | 23 |
| 410 | 20250211 | 132000 | 3745591450 | 21500 | 21450 | 21550 | 21450 | 41 |
| 411 | 20250211 | 131900 | 3744708350 | 21450 | 21450 | 21450 | 21450 | 541 |
| 412 | 20250211 | 131800 | 3733103900 | 21450 | 21450 | 21550 | 21450 | 23 |
| 413 | 20250211 | 131700 | 3732609450 | 21450 | 21550 | 21550 | 21450 | 37 |
| 414 | 20250211 | 131600 | 3731812300 | 21400 | 21450 | 21500 | 21400 | 769 |
| 415 | 20250211 | 131500 | 3715279750 | 21450 | 21450 | 21500 | 21400 | 834 |
| 416 | 20250211 | 131400 | 3697426550 | 21450 | 21500 | 21500 | 21400 | 173 |
| 417 | 20250211 | 131300 | 3693714500 | 21500 | 21500 | 21500 | 21500 | 139 |
| 418 | 20250211 | 131200 | 3690726000 | 21450 | 21500 | 21550 | 21450 | 86 |
| 419 | 20250211 | 131100 | 3688876600 | 21450 | 21500 | 21500 | 21400 | 2333 |
| 420 | 20250211 | 131000 | 3638881550 | 21500 | 21500 | 21500 | 21450 | 455 |
| 421 | 20250211 | 130900 | 3629100650 | 21500 | 21550 | 21600 | 21500 | 17 |
| 422 | 20250211 | 130800 | 3628734100 | 21500 | 21500 | 21500 | 21500 | 26 |
| 423 | 20250211 | 130700 | 3628175100 | 21500 | 21500 | 21500 | 21500 | 79 |
| 424 | 20250211 | 130600 | 3626476600 | 21500 | 21500 | 21600 | 21500 | 29 |
| 425 | 20250211 | 130500 | 3625851350 | 21500 | 21500 | 21500 | 21500 | 27 |
| 426 | 20250211 | 130400 | 3625270850 | 21500 | 21500 | 21550 | 21500 | 36 |
| 427 | 20250211 | 130300 | 3624496450 | 21500 | 21500 | 21600 | 21450 | 808 |
| 428 | 20250211 | 130200 | 3607126350 | 21500 | 21500 | 21500 | 21500 | 780 |
| 429 | 20250211 | 130100 | 3590356350 | 21500 | 21500 | 21500 | 21450 | 735 |
| 430 | 20250211 | 130000 | 3574576750 | 21500 | 21500 | 21600 | 21450 | 2846 |
| 431 | 20250211 | 125900 | 3513408150 | 21500 | 21500 | 21500 | 21500 | 5 |
| 432 | 20250211 | 125800 | 3513300650 | 21600 | 21500 | 21600 | 21500 | 6 |
| 433 | 20250211 | 125700 | 3513171450 | 21600 | 21500 | 21600 | 21500 | 12 |
| 434 | 20250211 | 125600 | 3512912700 | 21500 | 21500 | 21500 | 21500 | 61 |
| 435 | 20250211 | 125500 | 3511601200 | 21500 | 21500 | 21500 | 21500 | 33 |
| 436 | 20250211 | 125400 | 3510891700 | 21500 | 21600 | 21600 | 21500 | 16 |
| 437 | 20250211 | 125300 | 3510546500 | 21500 | 21500 | 21500 | 21500 | 95 |
| 438 | 20250211 | 125200 | 3508504000 | 21500 | 21500 | 21500 | 21450 | 689 |
| 439 | 20250211 | 125100 | 3493694400 | 21500 | 21600 | 21600 | 21500 | 19 |
| 440 | 20250211 | 125000 | 3493284900 | 21500 | 21500 | 21550 | 21500 | 276 |
| 441 | 20250211 | 124900 | 3487350700 | 21600 | 21500 | 21600 | 21500 | 3 |
| 442 | 20250211 | 124800 | 3487286100 | 21500 | 21600 | 21600 | 21500 | 21 |
| 443 | 20250211 | 124700 | 3486832900 | 21550 | 21500 | 21550 | 21500 | 15 |
| 444 | 20250211 | 124600 | 3486510250 | 21500 | 21500 | 21500 | 21500 | 154 |
| 445 | 20250211 | 124500 | 3483199250 | 21500 | 21450 | 21500 | 21450 | 379 |
| 446 | 20250211 | 124400 | 3475052500 | 21450 | 21500 | 21500 | 21450 | 199 |
| 447 | 20250211 | 124300 | 3470774700 | 21600 | 21500 | 21600 | 21500 | 502 |
| 448 | 20250211 | 124200 | 3459981500 | 21500 | 21500 | 21600 | 21500 | 14 |
| 449 | 20250211 | 124100 | 3459679500 | 21500 | 21500 | 21500 | 21500 | 4 |
| 450 | 20250211 | 124000 | 3459593500 | 21500 | 21500 | 21500 | 21500 | 4 |
| 451 | 20250211 | 123900 | 3459507500 | 21600 | 21500 | 21600 | 21500 | 31 |
| 452 | 20250211 | 123800 | 3458839150 | 21550 | 21500 | 21550 | 21500 | 141 |
| 453 | 20250211 | 123700 | 3455800800 | 21500 | 21500 | 21500 | 21500 | 2 |
| 454 | 20250211 | 123600 | 3455757800 | 21550 | 21550 | 21550 | 21500 | 242 |
| 455 | 20250211 | 123500 | 3450550600 | 21500 | 21500 | 21500 | 21500 | 4 |
| 456 | 20250211 | 123400 | 3450464600 | 21500 | 21500 | 21500 | 21500 | 497 |
| 457 | 20250211 | 123300 | 3439779100 | 21500 | 21450 | 21550 | 21450 | 29 |
| 458 | 20250211 | 123200 | 3439154900 | 21450 | 21450 | 21450 | 21450 | 2 |
| 459 | 20250211 | 123100 | 3439112000 | 21450 | 21550 | 21550 | 21450 | 46 |
| 460 | 20250211 | 123000 | 3438121350 | 21550 | 21400 | 21550 | 21400 | 159 |
| 461 | 20250211 | 122900 | 3434712700 | 21500 | 21400 | 21500 | 21400 | 85 |
| 462 | 20250211 | 122800 | 3432889700 | 21400 | 21400 | 21400 | 21400 | 4 |
| 463 | 20250211 | 122700 | 3432804100 | 21500 | 21450 | 21500 | 21400 | 108 |
| 464 | 20250211 | 122600 | 3430487300 | 21450 | 21450 | 21450 | 21450 | 11 |
| 465 | 20250211 | 122500 | 3430251350 | 21400 | 21500 | 21500 | 21400 | 397 |
| 466 | 20250211 | 122400 | 3421748100 | 21400 | 21450 | 21500 | 21400 | 1926 |
| 467 | 20250211 | 122300 | 3380427950 | 21450 | 21400 | 21450 | 21400 | 10 |
| 468 | 20250211 | 122200 | 3380213900 | 21400 | 21400 | 21400 | 21400 | 14 |
| 469 | 20250211 | 122100 | 3379914300 | 21400 | 21400 | 21450 | 21400 | 406 |
| 470 | 20250211 | 122000 | 3371225450 | 21400 | 21350 | 21400 | 21350 | 23 |
| 471 | 20250211 | 121900 | 3370733400 | 21350 | 21350 | 21400 | 21350 | 11 |
| 472 | 20250211 | 121800 | 3370498200 | 21350 | 21350 | 21400 | 21350 | 18 |
| 473 | 20250211 | 121700 | 3370113200 | 21400 | 21350 | 21400 | 21350 | 14 |
| 474 | 20250211 | 121600 | 3369813800 | 21350 | 21400 | 21400 | 21350 | 426 |
| 475 | 20250211 | 121500 | 3360713550 | 21400 | 21350 | 21450 | 21350 | 68 |
| 476 | 20250211 | 121400 | 3359258000 | 21350 | 21350 | 21400 | 21350 | 219 |
| 477 | 20250211 | 121300 | 3354573450 | 21350 | 21350 | 21350 | 21350 | 166 |
| 478 | 20250211 | 121200 | 3351029350 | 21350 | 21400 | 21400 | 21350 | 16 |
| 479 | 20250211 | 121100 | 3350687150 | 21350 | 21400 | 21400 | 21350 | 1997 |
| 480 | 20250211 | 121000 | 3308042800 | 21400 | 21450 | 21450 | 21400 | 34 |
| 481 | 20250211 | 120900 | 3307314650 | 21400 | 21400 | 21500 | 21400 | 535 |
| 482 | 20250211 | 120800 | 3295855100 | 21400 | 21400 | 21400 | 21400 | 32 |
| 483 | 20250211 | 120700 | 3295170300 | 21400 | 21450 | 21500 | 21400 | 486 |
| 484 | 20250211 | 120600 | 3284755950 | 21450 | 21450 | 21500 | 21450 | 38 |
| 485 | 20250211 | 120500 | 3283940300 | 21450 | 21450 | 21450 | 21450 | 27 |
| 486 | 20250211 | 120400 | 3283361150 | 21450 | 21450 | 21450 | 21450 | 6 |
| 487 | 20250211 | 120300 | 3283232450 | 21450 | 21450 | 21500 | 21450 | 49 |
| 488 | 20250211 | 120200 | 3282180900 | 21450 | 21450 | 21450 | 21450 | 30 |
| 489 | 20250211 | 120100 | 3281537400 | 21450 | 21450 | 21450 | 21450 | 53 |
| 490 | 20250211 | 120000 | 3280400550 | 21450 | 21450 | 21500 | 21450 | 46 |
| 491 | 20250211 | 115900 | 3279413300 | 21500 | 21400 | 21500 | 21400 | 91 |
| 492 | 20250211 | 115800 | 3277461400 | 21400 | 21500 | 21500 | 21400 | 458 |
| 493 | 20250211 | 115700 | 3267660000 | 21400 | 21400 | 21500 | 21400 | 36 |
| 494 | 20250211 | 115600 | 3266888700 | 21400 | 21400 | 21450 | 21400 | 71 |
| 495 | 20250211 | 115500 | 3265367000 | 21400 | 21450 | 21500 | 21400 | 731 |
| 496 | 20250211 | 115400 | 3249718650 | 21450 | 21500 | 21500 | 21450 | 69 |
| 497 | 20250211 | 115300 | 3248237900 | 21450 | 21500 | 21500 | 21450 | 29 |
| 498 | 20250211 | 115200 | 3247615750 | 21450 | 21450 | 21450 | 21450 | 28 |
| 499 | 20250211 | 115100 | 3247015150 | 21450 | 21450 | 21500 | 21450 | 130 |
| 500 | 20250211 | 115000 | 3244226200 | 21450 | 21500 | 21500 | 21450 | 132 |
| 501 | 20250211 | 114900 | 3241393600 | 21450 | 21500 | 21500 | 21450 | 437 |
| 502 | 20250211 | 114800 | 3232019450 | 21500 | 21550 | 21550 | 21500 | 517 |
| 503 | 20250211 | 114700 | 3220891950 | 21550 | 21550 | 21600 | 21550 | 31 |
| 504 | 20250211 | 114600 | 3220223650 | 21550 | 21550 | 21550 | 21500 | 686 |
| 505 | 20250211 | 114500 | 3205440550 | 21600 | 21550 | 21600 | 21500 | 331 |
| 506 | 20250211 | 114400 | 3198307900 | 21450 | 21450 | 21550 | 21450 | 313 |
| 507 | 20250211 | 114300 | 3191593750 | 21500 | 21550 | 21550 | 21500 | 1989 |
| 508 | 20250211 | 114200 | 3148781750 | 21550 | 21600 | 21650 | 21550 | 45 |
| 509 | 20250211 | 114100 | 3147809400 | 21600 | 21550 | 21650 | 21550 | 22 |
| 510 | 20250211 | 114000 | 3147334350 | 21600 | 21600 | 21600 | 21550 | 636 |
| 511 | 20250211 | 113900 | 3133614800 | 21650 | 21550 | 21700 | 21550 | 64 |
| 512 | 20250211 | 113800 | 3132230600 | 21550 | 21600 | 21600 | 21550 | 159 |
| 513 | 20250211 | 113700 | 3128796300 | 21600 | 21600 | 21600 | 21600 | 10 |
| 514 | 20250211 | 113600 | 3128580300 | 21600 | 21600 | 21700 | 21600 | 16 |
| 515 | 20250211 | 113500 | 3128233500 | 21600 | 21600 | 21600 | 21600 | 2 |
| 516 | 20250211 | 113400 | 3128190300 | 21600 | 21500 | 21700 | 21500 | 960 |
| 517 | 20250211 | 113300 | 3107454300 | 21500 | 21600 | 21650 | 21500 | 923 |
| 518 | 20250211 | 113200 | 3087558900 | 21600 | 21600 | 21650 | 21600 | 31 |
| 519 | 20250211 | 113100 | 3086889250 | 21550 | 21650 | 21650 | 21550 | 425 |
| 520 | 20250211 | 113000 | 3077707150 | 21650 | 21700 | 21700 | 21650 | 16 |
| 521 | 20250211 | 112900 | 3077360150 | 21650 | 21650 | 21650 | 21650 | 24 |
| 522 | 20250211 | 112800 | 3076840550 | 21650 | 21700 | 21700 | 21650 | 201 |
| 523 | 20250211 | 112700 | 3072488850 | 21650 | 21750 | 21750 | 21650 | 33 |
| 524 | 20250211 | 112600 | 3071771300 | 21650 | 21750 | 21750 | 21650 | 347 |
| 525 | 20250211 | 112500 | 3064257050 | 21650 | 21700 | 21700 | 21650 | 820 |
| 526 | 20250211 | 112400 | 3046497000 | 21750 | 21700 | 21750 | 21700 | 136 |
| 527 | 20250211 | 112300 | 3043544950 | 21650 | 21600 | 21650 | 21600 | 138 |
| 528 | 20250211 | 112200 | 3040564100 | 21600 | 21700 | 21700 | 21550 | 1100 |
| 529 | 20250211 | 112100 | 3016779550 | 21700 | 21700 | 21700 | 21500 | 2398 |
| 530 | 20250211 | 112000 | 2965005550 | 21700 | 21700 | 21700 | 21700 | 27 |
| 531 | 20250211 | 111900 | 2964419650 | 21750 | 21800 | 21800 | 21750 | 2133 |
| 532 | 20250211 | 111800 | 2917989950 | 21900 | 21800 | 21900 | 21800 | 16 |
| 533 | 20250211 | 111700 | 2917639950 | 21800 | 21800 | 21800 | 21800 | 283 |
| 534 | 20250211 | 111600 | 2911470550 | 21900 | 21850 | 21900 | 21850 | 184 |
| 535 | 20250211 | 111500 | 2907447250 | 21850 | 21900 | 21900 | 21850 | 45 |
| 536 | 20250211 | 111400 | 2906463850 | 21800 | 21800 | 21800 | 21800 | 4 |
| 537 | 20250211 | 111300 | 2906376650 | 21800 | 21800 | 21850 | 21800 | 691 |
| 538 | 20250211 | 111200 | 2891303850 | 21800 | 21800 | 21900 | 21800 | 35 |
| 539 | 20250211 | 111100 | 2890537950 | 21800 | 21850 | 21850 | 21800 | 724 |
| 540 | 20250211 | 111000 | 2874719000 | 21850 | 21850 | 21850 | 21850 | 4 |
| 541 | 20250211 | 110900 | 2874631600 | 21850 | 21950 | 21950 | 21850 | 658 |
| 542 | 20250211 | 110800 | 2860228950 | 21900 | 21900 | 21950 | 21900 | 62 |
| 543 | 20250211 | 110700 | 2858871100 | 21900 | 21900 | 21900 | 21850 | 1546 |
| 544 | 20250211 | 110600 | 2825043250 | 21900 | 21900 | 21950 | 21900 | 48 |
| 545 | 20250211 | 110500 | 2823991450 | 21900 | 21850 | 21900 | 21850 | 88 |
| 546 | 20250211 | 110400 | 2822064350 | 21900 | 21900 | 21900 | 21850 | 563 |
| 547 | 20250211 | 110300 | 2809760200 | 21850 | 21850 | 21900 | 21850 | 38 |
| 548 | 20250211 | 110200 | 2808929400 | 21850 | 21950 | 21950 | 21850 | 405 |
| 549 | 20250211 | 110100 | 2800049800 | 21950 | 22000 | 22050 | 21950 | 642 |
| 550 | 20250211 | 110000 | 2785926200 | 21950 | 21900 | 22000 | 21900 | 58 |
| 551 | 20250211 | 105900 | 2784652650 | 21900 | 21900 | 21950 | 21900 | 275 |
| 552 | 20250211 | 105800 | 2778620400 | 21900 | 21950 | 21950 | 21900 | 649 |
| 553 | 20250211 | 105700 | 2764401550 | 21950 | 21900 | 22000 | 21900 | 444 |
| 554 | 20250211 | 105600 | 2754668600 | 21950 | 21850 | 22000 | 21800 | 899 |
| 555 | 20250211 | 105500 | 2734979800 | 21850 | 22000 | 22050 | 21850 | 843 |
| 556 | 20250211 | 105400 | 2716498750 | 22050 | 22000 | 22100 | 22000 | 166 |
| 557 | 20250211 | 105300 | 2712836850 | 22000 | 22050 | 22100 | 22000 | 699 |
| 558 | 20250211 | 105200 | 2697422300 | 22050 | 22100 | 22100 | 22050 | 489 |
| 559 | 20250211 | 105100 | 2686616700 | 22100 | 22100 | 22150 | 22100 | 433 |
| 560 | 20250211 | 105000 | 2677037500 | 22100 | 22200 | 22200 | 22100 | 1001 |
| 561 | 20250211 | 104900 | 2654858900 | 22200 | 22200 | 22300 | 22200 | 123 |
| 562 | 20250211 | 104800 | 2652120550 | 22300 | 22200 | 22300 | 22150 | 441 |
| 563 | 20250211 | 104700 | 2642324900 | 22150 | 22300 | 22350 | 22150 | 966 |
| 564 | 20250211 | 104600 | 2620848050 | 22300 | 22350 | 22400 | 22300 | 1011 |
| 565 | 20250211 | 104500 | 2598273750 | 22350 | 22450 | 22450 | 22300 | 702 |
| 566 | 20250211 | 104400 | 2582582250 | 22300 | 22350 | 22500 | 22300 | 11044 |
| 567 | 20250211 | 104300 | 2334920750 | 22350 | 22300 | 22400 | 22250 | 7133 |
| 568 | 20250211 | 104200 | 2175559250 | 22300 | 22150 | 22300 | 22150 | 3082 |
| 569 | 20250211 | 104100 | 2107063200 | 22150 | 22100 | 22200 | 22100 | 3332 |
| 570 | 20250211 | 104000 | 2033335300 | 22000 | 22000 | 22100 | 21800 | 3719 |
| 571 | 20250211 | 103900 | 1951496050 | 21800 | 21950 | 22000 | 21800 | 492 |
| 572 | 20250211 | 103800 | 1940687850 | 21800 | 21850 | 21950 | 21750 | 938 |
| 573 | 20250211 | 103700 | 1920137250 | 21850 | 21850 | 21850 | 21750 | 1532 |
| 574 | 20250211 | 103600 | 1886774650 | 21900 | 21900 | 22000 | 21850 | 1809 |
| 575 | 20250211 | 103500 | 1847103600 | 21950 | 21900 | 21950 | 21850 | 330 |
| 576 | 20250211 | 103400 | 1839877800 | 21900 | 21900 | 21900 | 21900 | 292 |
| 577 | 20250211 | 103300 | 1833483000 | 21850 | 21850 | 21950 | 21850 | 747 |
| 578 | 20250211 | 103200 | 1817116900 | 21850 | 21850 | 21900 | 21850 | 147 |
| 579 | 20250211 | 103100 | 1813899900 | 21900 | 21850 | 21950 | 21800 | 696 |
| 580 | 20250211 | 103000 | 1798686200 | 21850 | 21850 | 21900 | 21850 | 194 |
| 581 | 20250211 | 102900 | 1794442500 | 21850 | 21900 | 21900 | 21850 | 1012 |
| 582 | 20250211 | 102800 | 1772330250 | 21850 | 21800 | 21900 | 21800 | 2541 |
| 583 | 20250211 | 102700 | 1716835700 | 21900 | 21800 | 21900 | 21800 | 270 |
| 584 | 20250211 | 102600 | 1710939900 | 21900 | 21900 | 21900 | 21800 | 6 |
| 585 | 20250211 | 102500 | 1710808900 | 21900 | 21850 | 21900 | 21750 | 1557 |
| 586 | 20250211 | 102400 | 1676821250 | 21900 | 21900 | 21900 | 21800 | 107 |
| 587 | 20250211 | 102300 | 1674478550 | 21800 | 21750 | 21900 | 21750 | 5621 |
| 588 | 20250211 | 102200 | 1551472400 | 21850 | 21750 | 21850 | 21750 | 312 |
| 589 | 20250211 | 102100 | 1544684800 | 21700 | 21700 | 21850 | 21700 | 101 |
| 590 | 20250211 | 102000 | 1542479750 | 21800 | 21800 | 21800 | 21700 | 111 |
| 591 | 20250211 | 101900 | 1540065100 | 21800 | 21700 | 21800 | 21700 | 28 |
| 592 | 20250211 | 101800 | 1539457100 | 21850 | 21700 | 21850 | 21650 | 401 |
| 593 | 20250211 | 101700 | 1530736250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 594 | 20250211 | 101600 | 1530714550 | 21650 | 21750 | 21850 | 21650 | 2045 |
| 595 | 20250211 | 101500 | 1486284250 | 21800 | 21850 | 21900 | 21800 | 1450 |
| 596 | 20250211 | 101400 | 1454599600 | 21900 | 21900 | 21900 | 21900 | 9 |
| 597 | 20250211 | 101300 | 1454402500 | 21850 | 21900 | 21900 | 21800 | 12 |
| 598 | 20250211 | 101200 | 1454140300 | 21900 | 21850 | 21950 | 21800 | 286 |
| 599 | 20250211 | 101100 | 1447882550 | 21950 | 21900 | 21950 | 21900 | 137 |
| 600 | 20250211 | 101000 | 1444881650 | 21900 | 21950 | 21950 | 21900 | 98 |
| 601 | 20250211 | 100900 | 1442734650 | 21950 | 21950 | 21950 | 21850 | 284 |
| 602 | 20250211 | 100800 | 1436505950 | 21950 | 21900 | 21950 | 21850 | 363 |
| 603 | 20250211 | 100700 | 1428546650 | 21800 | 21900 | 21900 | 21800 | 12 |
| 604 | 20250211 | 100600 | 1428284850 | 21900 | 21850 | 21900 | 21850 | 510 |
| 605 | 20250211 | 100500 | 1417141050 | 21850 | 21850 | 21850 | 21750 | 38 |
| 606 | 20250211 | 100400 | 1416312750 | 21850 | 21750 | 21850 | 21750 | 223 |
| 607 | 20250211 | 100300 | 1411451650 | 21750 | 21850 | 21850 | 21750 | 354 |
| 608 | 20250211 | 100200 | 1403731100 | 21750 | 21800 | 21850 | 21750 | 71 |
| 609 | 20250211 | 100100 | 1402184200 | 21850 | 21850 | 21850 | 21850 | 31 |
| 610 | 20250211 | 100000 | 1401506850 | 21850 | 21750 | 21850 | 21750 | 1408 |
| 611 | 20250211 | 095900 | 1370865850 | 21750 | 21800 | 21800 | 21750 | 23 |
| 612 | 20250211 | 095800 | 1370364950 | 21800 | 21700 | 21800 | 21700 | 316 |
| 613 | 20250211 | 095700 | 1363495100 | 21700 | 21800 | 21800 | 21700 | 127 |
| 614 | 20250211 | 095600 | 1360729550 | 21700 | 21700 | 21800 | 21700 | 120 |
| 615 | 20250211 | 095500 | 1358122200 | 21750 | 21750 | 21800 | 21750 | 18 |
| 616 | 20250211 | 095400 | 1357730600 | 21800 | 21700 | 21800 | 21700 | 228 |
| 617 | 20250211 | 095300 | 1352773450 | 21650 | 21750 | 21750 | 21650 | 218 |
| 618 | 20250211 | 095200 | 1348052600 | 21800 | 21800 | 21850 | 21700 | 514 |
| 619 | 20250211 | 095100 | 1336871750 | 21800 | 21750 | 21800 | 21700 | 341 |
| 620 | 20250211 | 095000 | 1329441600 | 21750 | 21750 | 21800 | 21750 | 114 |
| 621 | 20250211 | 094900 | 1326962050 | 21800 | 21750 | 21800 | 21750 | 11 |
| 622 | 20250211 | 094800 | 1326722650 | 21800 | 21800 | 21850 | 21800 | 65 |
| 623 | 20250211 | 094700 | 1325305600 | 21700 | 21700 | 21800 | 21700 | 243 |
| 624 | 20250211 | 094600 | 1320025700 | 21750 | 21750 | 21800 | 21700 | 429 |
| 625 | 20250211 | 094500 | 1310695050 | 21750 | 21850 | 21850 | 21750 | 260 |
| 626 | 20250211 | 094400 | 1305037850 | 21850 | 21800 | 21850 | 21700 | 903 |
| 627 | 20250211 | 094300 | 1285365350 | 21850 | 21900 | 21900 | 21850 | 798 |
| 628 | 20250211 | 094200 | 1267928700 | 21900 | 21800 | 21950 | 21800 | 521 |
| 629 | 20250211 | 094100 | 1256533600 | 21850 | 21900 | 21900 | 21800 | 1390 |
| 630 | 20250211 | 094000 | 1226166350 | 21900 | 22000 | 22000 | 21850 | 2591 |
| 631 | 20250211 | 093900 | 1169325750 | 22000 | 21950 | 22000 | 21900 | 1022 |
| 632 | 20250211 | 093800 | 1146854700 | 21950 | 21900 | 21950 | 21900 | 1751 |
| 633 | 20250211 | 093700 | 1108422700 | 21900 | 22000 | 22000 | 21900 | 1252 |
| 634 | 20250211 | 093600 | 1080903600 | 22050 | 21950 | 22100 | 21850 | 7145 |
| 635 | 20250211 | 093500 | 923647500 | 22000 | 21750 | 22000 | 21750 | 3754 |
| 636 | 20250211 | 093400 | 841301100 | 21750 | 21700 | 21850 | 21700 | 2308 |
| 637 | 20250211 | 093300 | 790996950 | 21650 | 21550 | 21650 | 21500 | 980 |
| 638 | 20250211 | 093200 | 769838400 | 21550 | 21500 | 21550 | 21500 | 402 |
| 639 | 20250211 | 093100 | 761195250 | 21500 | 21500 | 21500 | 21450 | 129 |
| 640 | 20250211 | 093000 | 758422950 | 21500 | 21450 | 21550 | 21450 | 156 |
| 641 | 20250211 | 092900 | 755069400 | 21450 | 21400 | 21500 | 21400 | 2464 |
| 642 | 20250211 | 092800 | 702207000 | 21400 | 21300 | 21400 | 21300 | 546 |
| 643 | 20250211 | 092700 | 690555450 | 21350 | 21300 | 21400 | 21300 | 1191 |
| 644 | 20250211 | 092600 | 665166850 | 21350 | 21350 | 21350 | 21300 | 18 |
| 645 | 20250211 | 092500 | 664782800 | 21300 | 21300 | 21350 | 21250 | 466 |
| 646 | 20250211 | 092400 | 654864200 | 21300 | 21250 | 21350 | 21250 | 495 |
| 647 | 20250211 | 092300 | 644333350 | 21200 | 21300 | 21300 | 21200 | 205 |
| 648 | 20250211 | 092200 | 639976400 | 21300 | 21300 | 21450 | 21300 | 54 |
| 649 | 20250211 | 092100 | 638820250 | 21300 | 21300 | 21500 | 21150 | 4226 |
| 650 | 20250211 | 092000 | 549084050 | 21300 | 21200 | 21450 | 21200 | 1835 |
| 651 | 20250211 | 091900 | 509990350 | 21250 | 21350 | 21350 | 21150 | 2778 |
| 652 | 20250211 | 091800 | 451001550 | 21350 | 21350 | 21400 | 21300 | 319 |
| 653 | 20250211 | 091700 | 444196800 | 21350 | 21350 | 21400 | 21350 | 97 |
| 654 | 20250211 | 091600 | 442125650 | 21400 | 21400 | 21400 | 21400 | 29 |
| 655 | 20250211 | 091500 | 441505050 | 21400 | 21400 | 21400 | 21300 | 82 |
| 656 | 20250211 | 091400 | 439750750 | 21400 | 21350 | 21400 | 21300 | 493 |
| 657 | 20250211 | 091300 | 429238600 | 21350 | 21300 | 21400 | 21250 | 913 |
| 658 | 20250211 | 091200 | 409831300 | 21250 | 21450 | 21450 | 21250 | 3266 |
| 659 | 20250211 | 091100 | 340393150 | 21300 | 21450 | 21450 | 21300 | 1270 |
| 660 | 20250211 | 091000 | 313334350 | 21400 | 21500 | 21500 | 21350 | 94 |
| 661 | 20250211 | 090900 | 311323950 | 21500 | 21450 | 21500 | 21350 | 825 |
| 662 | 20250211 | 090800 | 293702300 | 21350 | 21300 | 21450 | 21250 | 673 |
| 663 | 20250211 | 090700 | 279375700 | 21300 | 21450 | 21500 | 21300 | 724 |
| 664 | 20250211 | 090600 | 263939550 | 21500 | 21550 | 21550 | 21450 | 42 |
| 665 | 20250211 | 090500 | 263036500 | 21400 | 21350 | 21550 | 21250 | 1343 |
| 666 | 20250211 | 090400 | 234328150 | 21400 | 21450 | 21500 | 21350 | 395 |
| 667 | 20250211 | 090300 | 225872650 | 21500 | 21350 | 21500 | 21300 | 1184 |
| 668 | 20250211 | 090200 | 200529250 | 21350 | 21650 | 21650 | 21350 | 2298 |
| 669 | 20250211 | 090100 | 151163200 | 21550 | 21450 | 21650 | 21450 | 602 |
| 670 | 20250211 | 090000 | 138202550 | 21500 | 21700 | 21800 | 21450 | 6388 |